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 02 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 327 13 314 7,075 4,232 2,843 17
AAC AAC TECH (02018) 2,831 1,657 1,174 18,928 8,768 10,160 42
ACC ANHUI CONCH (00914) 2,171 1,252 919 18,293 7,149 11,144 34
AIA AIA (01299) 4,483 1,807 2,676 88,036 43,887 44,149 39
AIR AIR CHINA (00753) 1,545 754 791 17,622 6,907 10,715 40
AKS AKESO (09926) 2,548 878 1,670 4,721 2,012 2,709 55
ALB BABA (09988) 124,883 59,342 65,541 1,560,940 630,091 930,849 50
ALC ALUMINUM CORP OF CHINA (02600) 1,974 769 1,205 46,085 20,689 25,396 59
ALH ALI HEALTH (00241) 1,551 498 1,053 59,888 29,996 29,892 51
AMC CAM CSI300 (03188) 2,251 1,756 495 13,987 9,143 4,844 20
ANA ANTA SPORTS (02020) 7,394 2,739 4,655 126,128 53,809 72,319 30
BCM BANK OF COMM CO LTD (03328) 610 241 369 19,825 7,385 12,440 17
BEA BANK OF EAST ASIA (00023) 1,217 737 480 11,264 5,007 6,257 21
BIU BIDU (09888) 39,115 12,555 26,560 691,002 307,342 383,660 54
BLI BILIBILI (09626) 18,586 10,599 7,987 137,901 64,202 73,699 60
BOC BOC HK (HLDGS) LTD (02388) 3,772 2,007 1,765 34,159 14,455 19,704 22
BOM BEONE MEDICINES (06160) 939 330 609 7,619 2,876 4,743 39
BUD BUD APAC (01876) 942 180 762 18,200 5,790 12,410 28
BYA BYD (ADJ-A) (01211) 57 54 3 7,188 3,147 4,041 38
BYD BYD COMPANY (01211) 48,544 26,354 22,190 435,802 185,266 250,536 46
BYE BYD ELECTRONIC (00285) 1,180 673 507 23,382 8,774 14,608 43
CAT CATL (03750) 8,529 3,696 4,833 156,287 69,100 87,187 41
CCC CHINA COMM CONS (01800) 5,289 3,827 1,462 33,667 18,838 14,829 16
CCE CHINA COAL (01898) 2,829 665 2,164 16,429 7,054 9,375 34
CDA CHINA CINDA (01359) 251 67 184 3,459 2,086 1,373 50
CGN CGN POWER (01816) 545 276 269 5,761 2,756 3,005 26
CHQ CHINA HONGQIAO (01378) 947 548 399 6,717 3,059 3,658 49
CHT CHINA MOBILE LTD (00941) 50,035 23,004 27,031 193,134 97,500 95,634 24
CHU CHINA UNICOM LTD (00762) 23,521 9,268 14,253 61,553 30,205 31,348 27
CIT CITIC (00267) 3,525 1,789 1,736 21,864 13,657 8,207 24
CKH CKH HOLDINGS (00001) 6,740 2,943 3,797 55,411 32,416 22,995 30
CKP CK ASSET (01113) 1,186 626 560 9,531 5,338 4,193 22
CLI CHINA LIFE INSURANCE (02628) 21,076 9,605 11,471 263,283 114,395 148,888 43
CLP CLP HOLDINGS LTD (00002) 849 416 433 12,284 6,178 6,106 13
CMB CM BANK (03968) 9,288 3,091 6,197 164,089 60,009 104,080 24
CNC CNOOC LTD (00883) 25,897 13,884 12,013 257,991 150,568 107,423 45
COG COUNTRY GARDEN (02007) 48 45 3 12,338 4,663 7,675 98
COL CHINA OVERSEAS (00688) 676 332 344 21,589 9,316 12,273 34
COS COSCO SHIP HOLD (01919) 754 166 588 21,023 7,174 13,849 24
CPA CATHAY PACIFIC AIRWAYS (00293) 403 161 242 27,575 9,578 17,997 24
CPC CHINA PETROL & CHEM COR (00386) 30,551 7,587 22,964 197,717 86,508 111,209 28
CPI CPIC (02601) 1,890 965 925 48,179 21,693 26,486 41
CRC CHINA RAIL CONS (01186) 305 205 100 49,540 38,410 11,130 22
CRG CHINA RAILWAY (00390) 3,256 1,596 1,660 32,374 18,551 13,823 38
CRL CHINA RES LAND (01109) 1,505 556 949 57,264 29,762 27,502 34
CRP CHINA RES POWER (00836) 9,737 4,561 5,176 21,964 10,862 11,102 20
CSA CSOP A50 ETF (02822) 580 440 140 4,630 2,691 1,939 17
CSE CHINA SHENHUA (01088) 7,446 3,144 4,302 45,147 19,200 25,947 29
CSP CSPC PHARMA (01093) 20,571 14,748 5,823 127,156 67,205 59,951 50
CTB CITIC BANK (00998) 551 38 513 42,849 21,165 21,684 21
CTC CHINA TELECOM CORP LTD (00728) 26,254 10,600 15,654 55,516 24,802 30,714 27
CTS CITIC SEC (06030) 1,646 859 787 28,305 13,673 14,632 37
DFM DONGFENG GROUP (00489) 98 9 89 20,817 16,231 4,586 20
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 163
GAC GAC GROUP (02238) 560 307 253 5,686 2,985 2,701 30
GAH GEELY AUTO (00175) 4,051 910 3,141 33,806 13,275 20,531 34
GHL XINYI GLASS (00868) 364 88 276 7,604 3,913 3,691 35
GJA HAI CAP. ADJ. (02611) 0 0 0 214 100 114 48
GLI GANFENG LITHIUM (01772) 3,006 1,705 1,301 75,123 43,340 31,783 65
GLX GALAXY ENT (00027) 2,650 1,027 1,623 25,616 12,875 12,741 31
GWM GWMOTOR (02333) 5,638 2,406 3,232 54,304 24,231 30,073 35
HCF HSCEI ETF (02828) 3,020 1,026 1,994 20,422 7,252 13,170 23
HDO HAIDILAO (06862) 2,227 1,806 421 26,696 15,069 11,627 33
HEH POWER ASSETS (00006) 841 464 377 5,954 2,564 3,390 18
HES HAIER SMART HOME (06690) 901 607 294 9,410 4,915 4,495 26
HEX HK EXCHANGES & CLEARING (00388) 50,445 36,093 14,352 374,346 196,822 177,524 31
HGN HENGAN INT'L (01044) 951 504 447 4,735 2,472 2,263 22
HKB HSBC HOLDINGS PLC (00005) 24,003 10,312 13,691 349,409 148,850 200,559 32
HKG HONG KONG & CHINA GAS (00003) 695 172 523 19,990 7,681 12,309 13
HLD HENDERSON LAND DEV LTD (00012) 1,085 429 656 19,208 7,693 11,515 25
HNP HUANENG POWER INT INC (00902) 8,495 4,330 4,165 39,767 22,841 16,926 31
HOS HUA HONG SEMI (01347) 2,288 987 1,301 15,922 7,702 8,220 74
HRB HORIZON ROBOTICS (09660) 3,806 1,597 2,209 11,791 5,018 6,773 47
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 13
INB INNOVENT BIO (01801) 431 121 310 13,045 4,323 8,722 45
JDC JD (09618) 20,785 7,591 13,194 410,128 162,246 247,882 36
JDH JD HEALTH (06618) 1,107 286 821 17,357 7,485 9,872 44
JXC JIANGXI COPPER (00358) 4,315 2,336 1,979 41,739 19,506 22,233 63
KDS KINGDEE INT'L (00268) 503 186 317 21,659 8,246 13,413 51
KLE KUNLUN ENERGY (00135) 203 151 52 5,232 1,526 3,706 19
KSO KINGSOFT (03888) 1,097 630 467 23,472 13,424 10,048 38
KST KUAISHOU (01024) 23,279 9,738 13,541 321,659 153,632 168,027 61
LAO LAOPU GOLD (06181) 509 257 252 5,173 2,709 2,464 60
LAU LI AUTO (02015) 6,686 3,427 3,259 214,863 87,924 126,939 46
LEN LENOVO GROUP (00992) 4,368 1,555 2,813 199,733 97,235 102,498 36
LNI LI NING (02331) 4,373 1,728 2,645 103,528 52,620 50,908 40
LNK LINK REIT (00823) 2,464 1,397 1,067 42,860 22,953 19,907 18
MDG MIDEA GROUP (00300) 1,129 487 642 15,100 6,701 8,399 25
MEN MENGNIU DAIRY (02319) 3,443 1,978 1,465 27,384 14,118 13,266 31
MET MEITUAN DIANPING (03690) 55,879 26,787 29,092 1,121,128 510,000 611,128 37
MGM MGM CHINA (02282) 646 576 70 30,567 23,987 6,580 37
MIU XIAOMI (01810) 66,349 36,076 30,273 1,348,421 722,095 626,326 41
MOL CMOC (03993) 313 112 201 4,669 2,414 2,255 53
MSB MINSHENG BANK (01988) 86 11 75 5,863 3,633 2,230 21
MTR MTR CORPORATION LTD (00066) 4,324 2,621 1,703 24,267 10,512 13,755 19
NBM CNBM (03323) 5,062 2,242 2,820 22,106 9,056 13,050 39
NCL NCI (01336) 808 484 324 14,956 6,873 8,083 42
NFU NONGFU SPRING (09633) 658 342 316 8,119 4,117 4,002 31
NTE NTES (09999) 3,777 1,317 2,460 28,346 11,806 16,540 46
NWD NEW WORLD DEV CO LTD (00017) 5,511 3,028 2,483 76,694 17,703 58,991 85
ORT NEW ORIENTAL (09901) 1,890 642 1,248 6,143 2,981 3,162 37
PAI PING AN INSURANCE LTD (02318) 50,169 20,653 29,516 824,151 411,358 412,793 42
PEC PETROCHINA CO LTD (00857) 13,520 3,211 10,309 509,086 244,223 264,863 33
PEN XPENG (09868) 34,236 16,580 17,656 295,535 115,537 179,998 53
PHT PA GOODDOCTOR (01833) 701 556 145 24,894 15,479 9,415 45
PIC PICC P&C (02328) 438 259 179 13,174 4,874 8,300 28
PIN PICC GROUP (01339) 526 272 254 5,778 2,220 3,558 34
POP POP MART (09992) 12,600 6,294 6,306 285,234 127,475 157,759 51
SAN SANDS CHINA LTD (01928) 14,907 9,615 5,292 92,699 42,200 50,499 37
SBO SINO BIOPHARM (01177) 1,565 778 787 12,336 7,121 5,215 38
SET SENSETIME (00020) 1,767 912 855 19,792 13,881 5,911 49
SHK SUN HUNG KAI PPT LTD (00016) 7,042 3,893 3,149 27,350 13,463 13,887 30
SHL XINYI SOLAR (00968) 3,275 1,724 1,551 35,802 12,770 23,032 49
SHZ SHENZHOU INTL (02313) 398 269 129 13,397 6,662 6,735 33
SMC SMIC (00981) 11,982 6,508 5,474 69,967 33,048 36,919 57
SNO SUNNY OPT (02382) 4,054 2,049 2,005 53,178 22,325 30,853 40
SNP SINOPHARM (01099) 666 379 287 8,717 4,709 4,008 23
SUN SUNAC (01918) 995 820 175 19,528 10,724 8,804 102
SWA SWIRE PACIFIC LTD 'A' (00019) 286 146 140 3,580 1,940 1,640 23
TCH TENCENT HOLDINGS LTD (00700) 162,415 80,565 81,850 1,319,601 671,071 648,530 30
TIC TECHTRONIC IND (00669) 350 142 208 14,789 8,770 6,019 32
TRF TRACKER FUND OF HK (02800) 4,874 1,168 3,706 38,195 18,147 20,048 21
TRP TRIP.COM (09961) 3,236 1,136 2,100 73,436 29,903 43,533 34
VNK CHINA VANKE (02202) 3,884 1,376 2,508 116,022 18,105 97,917 68
WEB WB (09898) 3 0 3 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 29
WHG WH GROUP (00288) 309 252 57 1,995 946 1,049 28
WHL THE WHARF (HLDGS) LTD (00004) 84 55 29 840 404 436 25
WWC WANT WANT CHINA (00151) 45 30 15 3,384 1,265 2,119 26
WXA WUXI APPTEC (02359) 222 81 141 5,929 2,570 3,359 42
WXB WUXI BIO (02269) 8,453 5,227 3,226 174,317 79,711 94,606 46
XAB ABC ($0.001) (01288) 726 299 427 25,937 10,715 15,222 24
XBC BANK OF CHINA ($0.001) (03988) 77,730 29,806 47,924 774,013 384,389 389,624 20
XCC CCB ($0.001) (00939) 44,586 14,864 29,722 555,428 206,864 348,564 21
XIC ICBC ($0.001) (01398) 16,920 12,014 4,906 426,650 197,129 229,521 23
XPB PSBC ($0.001) (01658) 372 141 231 8,335 3,939 4,396 19
XTW CHINA TOWER ($0.001) (00788) 3,372 1,723 1,649 46,359 29,338 17,021 20
YZC YANKUANG ENERGY (01171) 1,762 477 1,285 19,965 8,142 11,823 32
ZAO ZA ONLINE (06060) 2,432 1,823 609 20,960 13,171 7,789 36
ZJG ZIJIN GOLD INTL (02259) 4,496 1,730 2,766 16,565 8,199 8,366 66
ZJM ZIJIN MINING GROUP (02899) 17,394 9,498 7,896 93,689 38,828 54,861 50
ZSH ZHONGSHENG HLDG (00881) 272 178 94 7,416 2,897 4,519 40
TOTAL 1,381,783 653,291 728,492 16,737,817 7,769,731 8,968,086
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XBC 29APR26 4.20 33,125 0.033 16 0.000 0.000 34,756 +0.002 +6.452
P CPC 29APR26 4.70 16,730 0.07 27 0.06 0.06 17,521 +0.02 +40.00
C XBC 29APR26 4.70 14,011 0.119 17 0.175 0.165 15,517 -0.035 -22.727
P XCC 29SEP26 7.00 13,550 0.231 22 0.000 0.000 24,145 +0.018 +8.451
C TCH 26FEB26 630.00 10,710 4.88 24 5.99 3.60 30,858 -1.30 -21.04
C HEX 30MAR26 500.00 10,056 1.92 30 3.01 1.88 9,288 -0.88 -31.43
P TCH 06FEB26 590.00 8,205 4.22 31 7.75 2.20 3,198 +1.97 +87.56
P XCC 26FEB26 7.75 7,059 0.131 21 0.158 0.091 30,213 +0.040 +43.956
P TCH 26FEB26 590.00 6,722 10.61 24 13.68 6.80 16,240 +3.62 +51.79
P TCH 26FEB26 580.00 5,996 7.22 24 10.00 4.61 14,357 +2.62 +56.96
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P BYD 06FEB26 87.50 437 0.52 46 1.16 0.09 198 +0.50 +2,500.00
P BYD 26FEB26 77.50 218 0.17 38 0.42 0.30 413 +0.16 +1,600.00
P BYD 06FEB26 90.00 404 1.33 47 2.16 0.66 255 +1.25 +1,562.50
P BYD 06FEB26 85.00 445 0.16 47 0.54 0.14 311 +0.15 +1,500.00
P BYD 26FEB26 80.00 341 0.36 38 0.71 0.35 811 +0.33 +1,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C BYD 06FEB26 102.50 27 0.02 49 0.15 0.09 671 -0.41 -95.35
C TCH 06FEB26 690.00 0 0.01 44 0.00 0.00 51 -0.20 -95.24
C BYD 06FEB26 100.00 113 0.05 46 0.28 0.10 266 -0.96 -95.05
C HEX 06FEB26 470.00 15 0.01 34 0.21 0.20 939 -0.18 -94.74
C BYD 06FEB26 105.00 6 0.01 53 0.07 0.06 567 -0.15 -93.75
* 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$ 15.97
26FEB26 9.75 C 0.00 0.00 0.00 6.23 -0.17 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.01 -0.14 89 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.57 -0.08 102 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.01 -0.14 71 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.49 -0.16 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.04 -0.11 67 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.60 -0.06 71 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.08 -0.08 59 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.57 -0.10 48 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.06 -0.11 39 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.54 -0.14 27 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.99 -0.20 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.61 -0.14 18 0 15 0
26FEB26 16.00 C 0.29 0.29 0.27 0.27 -0.11 16 7 32 0
26FEB26 16.50 C 0.13 0.13 0.13 0.11 -0.05 17 4 106 +4
26FEB26 17.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 1,410 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.97 -0.22 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.79 -0.19 85 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.56 -0.13 88 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.24 -0.16 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.01 -0.17 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.75 -0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.50 -0.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.24 -0.19 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.01 -0.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.57 -0.11 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.10 -0.06 61 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.51 -0.24 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.07 -0.14 44 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.60 -0.08 43 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.08 -0.11 34 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.57 -0.12 27 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.06 -0.13 21 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.61 -0.13 21 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.16 -0.12 19 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.77 -0.12 18 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.44 -0.11 16 0 39 0
30MAR26 16.50 C 0.22 0.22 0.22 0.25 -0.07 17 2 178 0
30MAR26 17.00 C 0.00 0.00 0.00 0.13 -0.04 17 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.01 -0.17 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.57 -0.11 45 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.12 -0.10 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.57 -0.18 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.07 -0.16 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.60 -0.10 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.08 -0.12 23 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.57 -0.12 16 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.09 -0.16 17 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.61 -0.20 15 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.20 -0.14 16 0 6 0
29APR26 15.50 C 0.00 0.00 0.00 0.86 -0.11 17 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.55 -0.12 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.35 -0.08 17 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.20 -0.08 16 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 -0.04 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.01 - 0 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 5.57 -0.16 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.12 -0.10 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.57 -0.18 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.07 -0.16 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.60 -0.10 22 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.57 -0.20 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.09 -0.16 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.66 -0.22 14 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.26 -0.21 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.95 -0.15 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.65 -0.12 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.43 -0.11 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.28 -0.09 16 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.18 -0.06 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.10 -0.05 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 -0.03 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.08 -0.18 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.77 -0.24 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.50 -0.22 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.24 -0.28 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.01 -0.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.57 -0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.12 -0.10 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.57 -0.18 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.07 -0.16 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.08 -0.22 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.58 -0.19 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.20 -0.18 16 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.73 -0.22 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.35 -0.20 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.05 -0.15 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.75 -0.12 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.54 -0.09 17 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.38 -0.07 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.25 -0.07 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.05 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 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 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.32 -0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.07 -0.19 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.57 -0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.12 -0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.61 -0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.11 -0.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.64 -0.19 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.17 -0.19 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.81 -0.18 17 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.32 -0.24 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 1.94 -0.21 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 -0.19 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.28 -0.17 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.01 -0.11 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 -0.09 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.08 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 -0.08 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 -0.06 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.05 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.04 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.02 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 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 6.07 -0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.61 -0.19 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.12 -0.20 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.61 -0.23 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.14 -0.22 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.68 -0.21 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.24 -0.19 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.82 -0.17 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.50 -0.16 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.12 -0.15 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.78 -0.13 18 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 1.47 -0.12 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 -0.15 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 -0.09 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.75 -0.08 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.59 -0.07 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 -0.07 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.06 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.05 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 -0.03 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.03 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 19 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 13 4,232 +4
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 29 0
26FEB26 15.50 P 0.09 0.12 0.09 0.10 +0.03 17 185 272 +136
26FEB26 16.00 P 0.19 0.30 0.19 0.29 +0.08 17 20 91 +14
26FEB26 16.50 P 0.41 0.41 0.41 0.61 +0.12 17 16 67 0
26FEB26 17.00 P 0.00 0.00 0.00 1.06 +0.16 20 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.54 +0.15 22 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 2.03 +0.12 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.53 +0.16 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.03 +0.15 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.53 +0.16 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.03 +0.16 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.03 +0.16 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.03 +0.16 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.03 +0.16 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.11 +0.24 97 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.03 +0.16 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.03 +0.16 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 25 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 73 0
30MAR26 15.00 P 0.00 0.00 0.00 0.10 +0.03 17 2 20 +2
30MAR26 15.50 P 0.00 0.00 0.00 0.22 +0.05 17 2 227 +2
30MAR26 16.00 P 0.40 0.40 0.40 0.43 +0.08 17 1 329 0
30MAR26 16.50 P 0.00 0.00 0.00 0.74 +0.12 18 0 38 0
30MAR26 17.00 P 1.16 1.16 1.16 1.13 +0.15 19 36 2 -36
30MAR26 17.50 P 0.00 0.00 0.00 1.59 +0.17 21 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.09 +0.18 26 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.53 +0.16 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.03 +0.09 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.03 +0.16 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.03 +0.16 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.03 +0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.18 +0.23 68 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.19 +0.28 75 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.14 +0.24 75 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.03 +0.08 0 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 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 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 13.00 P 0.00 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 17 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.15 +0.02 17 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.30 +0.05 17 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.51 +0.07 17 0 108 0
29APR26 16.50 P 0.68 0.68 0.68 0.81 +0.10 17 15 62 +15
29APR26 17.00 P 1.19 1.19 1.18 1.18 +0.12 18 36 38 +36
29APR26 17.50 P 0.00 0.00 0.00 1.62 +0.16 20 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.10 +0.18 22 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.53 +0.11 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.03 +0.09 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.53 +0.09 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.03 +0.16 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.06 +0.19 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.15 +0.22 50 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.18 +0.23 57 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.19 +0.28 62 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.14 +0.24 63 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.04 +0.09 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
28MAY26 15.00 P 0.22 0.22 0.22 0.20 +0.02 17 1 1 +1
28MAY26 15.50 P 0.00 0.00 0.00 0.36 +0.04 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.58 +0.07 17 0 4 0
28MAY26 16.50 P 0.00 0.00 0.00 0.87 +0.08 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.23 +0.11 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.64 +0.17 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.11 +0.19 21 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.58 +0.15 22 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.03 +0.09 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.56 +0.12 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.03 +0.12 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.06 +0.19 33 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.15 +0.20 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.18 +0.23 50 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.19 +0.24 55 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.14 +0.19 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 +0.02 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.26 +0.03 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.42 +0.04 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.65 +0.06 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.94 +0.09 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.28 +0.14 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.65 +0.10 17 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.12 +0.14 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.58 +0.14 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.10 +0.16 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.56 +0.12 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.03 +0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.06 +0.19 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.15 +0.19 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.18 +0.23 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.19 +0.24 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.14 +0.19 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.04 +0.09 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 +0.02 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 +0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.41 +0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 +0.05 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.82 +0.07 18 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.10 +0.09 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.43 +0.11 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.80 +0.18 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.21 +0.21 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.65 +0.16 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.10 +0.14 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.59 +0.15 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.07 +0.12 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.06 +0.17 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.15 +0.19 34 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.18 +0.23 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.19 +0.24 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.14 +0.19 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.04 +0.09 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 +0.02 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 +0.03 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 +0.05 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.65 +0.05 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.87 +0.08 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.12 +0.08 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.41 +0.10 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.73 +0.11 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.09 +0.19 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.47 +0.20 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.87 +0.22 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.30 +0.16 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.74 +0.16 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.20 +0.17 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.16 +0.17 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.15 +0.19 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.18 +0.23 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.19 +0.24 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.14 +0.19 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.04 +0.09 33 0 0 0
TOTAL PUT 314 2,843 +170
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$ 36.54
26FEB26 28.00 C 0.00 0.00 0.00 8.60 -0.49 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.61 -0.51 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.81 -0.29 58 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 5.81 -0.38 50 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.93 -0.27 49 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 3.89 -0.48 39 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.15 -0.27 41 0 20 0
26FEB26 35.00 C 2.31 2.45 1.83 2.44 -0.34 41 88 55 +36
26FEB26 36.00 C 1.56 1.60 1.37 1.86 -0.27 41 182 125 +79
26FEB26 37.00 C 1.12 1.16 1.00 1.36 -0.23 41 106 527 -75
26FEB26 38.00 C 0.98 0.98 0.65 0.97 -0.20 41 83 365 +13
26FEB26 39.00 C 0.57 0.57 0.55 0.67 -0.16 41 25 179 +22
26FEB26 40.00 C 0.43 0.46 0.31 0.46 -0.10 41 122 418 +103
26FEB26 41.00 C 0.28 0.28 0.25 0.32 -0.06 42 5 330 -1
26FEB26 42.00 C 0.15 0.15 0.13 0.19 -0.06 41 20 220 0
26FEB26 43.00 C 0.08 0.08 0.08 0.13 -0.04 42 15 176 -15
26FEB26 44.00 C 0.08 0.08 0.08 0.08 -0.03 42 1 171 0
26FEB26 45.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 163 0
26FEB26 46.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 138 0
26FEB26 47.00 C 0.04 0.04 0.04 0.01 -0.02 39 4 46 -4
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 16.63 -0.46 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.66 -0.47 62 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.74 -0.72 71 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.74 -0.46 65 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.58 -0.90 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.67 -0.39 42 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 10.85 -0.66 57 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.75 -0.48 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 8.78 -0.54 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.76 -0.64 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 6.82 -0.69 35 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.01 -0.46 38 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.41 -0.65 44 0 27 0
30MAR26 33.00 C 4.33 4.33 4.33 4.61 -0.47 42 1 3 0
30MAR26 34.00 C 3.40 3.48 3.40 3.91 -0.47 42 30 19 +15
30MAR26 35.00 C 2.80 3.11 2.80 3.41 -0.32 44 90 15 +15
30MAR26 36.00 C 2.64 2.77 2.35 2.87 -0.31 44 120 89 +60
30MAR26 37.00 C 2.15 2.30 1.93 2.39 -0.31 44 90 90 +15
30MAR26 38.00 C 1.76 1.91 1.57 1.98 -0.29 44 62 358 +30
30MAR26 39.00 C 1.48 1.48 1.29 1.63 -0.26 44 30 147 +15
30MAR26 40.00 C 1.09 1.09 1.09 1.37 -0.20 45 1 58 0
30MAR26 41.00 C 0.97 0.98 0.97 1.10 -0.19 45 10 1,189 -9
30MAR26 42.00 C 0.00 0.00 0.00 0.89 -0.16 45 0 166 0
30MAR26 43.00 C 0.69 0.73 0.58 0.70 -0.16 44 44 95 -16
30MAR26 44.00 C 0.52 0.52 0.52 0.56 -0.13 45 15 71 +15
30MAR26 45.00 C 0.40 0.40 0.40 0.44 -0.13 45 3 46 +3
30MAR26 46.00 C 0.36 0.36 0.30 0.32 -0.14 44 9 146 +8
30MAR26 47.00 C 0.00 0.00 0.00 0.26 -0.11 44 0 107 0
30MAR26 48.00 C 0.00 0.00 0.00 0.20 -0.09 44 0 27 0
30MAR26 49.00 C 0.00 0.00 0.00 0.16 -0.07 45 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.12 -0.06 44 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.06 -0.04 44 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29APR26 28.00 C 0.00 0.00 0.00 9.30 -0.25 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.44 -0.20 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.17 -0.66 38 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.82 0.00 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.79 -0.33 42 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.06 -0.48 41 0 0 0
29APR26 34.00 C 4.06 4.06 3.95 4.73 -0.19 46 30 30 +30
29APR26 35.00 C 3.85 3.85 3.44 4.00 -0.27 43 123 66 +66
29APR26 36.00 C 3.38 3.38 3.03 3.48 -0.29 43 45 85 +30
29APR26 37.00 C 2.81 2.92 2.75 3.03 -0.24 44 54 45 0
29APR26 38.00 C 2.42 2.42 2.25 2.61 -0.22 44 69 51 -39
29APR26 39.00 C 2.03 2.03 2.03 2.24 -0.17 44 15 45 +15
29APR26 40.00 C 1.63 1.74 1.63 1.93 -0.16 44 30 66 +2
29APR26 41.00 C 1.42 1.42 1.36 1.66 -0.13 44 20 64 +17
29APR26 42.00 C 1.16 1.16 1.16 1.42 -0.12 45 15 62 0
29APR26 43.00 C 1.15 1.15 1.15 1.19 -0.13 44 15 63 +15
29APR26 44.00 C 0.00 0.00 0.00 1.00 -0.11 44 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 0.84 -0.09 44 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 0.70 -0.08 44 0 12 0
29APR26 47.00 C 0.53 0.53 0.53 0.58 -0.07 44 1 17 0
29APR26 48.00 C 0.00 0.00 0.00 0.48 -0.06 44 0 11 0
29APR26 49.00 C 0.39 0.39 0.39 0.39 -0.06 44 1 18 0
28MAY26 28.00 C 0.00 0.00 0.00 9.51 -0.30 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.73 -0.09 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.93 -0.24 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.82 -0.59 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.46 -0.22 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.79 +0.01 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.00 -0.30 43 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.51 -0.26 44 0 0 0
28MAY26 36.00 C 3.88 3.88 3.88 3.99 -0.25 44 15 15 +15
28MAY26 37.00 C 3.15 3.15 3.15 3.52 -0.24 44 15 15 +15
28MAY26 38.00 C 0.00 0.00 0.00 3.11 -0.21 44 0 0 0
28MAY26 39.00 C 2.43 2.43 2.43 2.74 -0.19 44 15 15 +15
28MAY26 40.00 C 2.25 2.25 2.25 2.41 -0.18 44 15 15 +15
28MAY26 41.00 C 0.00 0.00 0.00 2.12 -0.16 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 1.83 -0.18 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 1.60 -0.14 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 1.37 -0.14 44 0 1 0
28MAY26 45.00 C 0.00 0.00 0.00 1.19 -0.12 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.02 -0.11 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.55 -0.15 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.51 -0.30 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.97 -0.06 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.22 -0.08 48 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 7.34 -0.34 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.81 -0.02 47 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.19 -0.01 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.42 -0.20 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.05 -0.17 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.39 -0.12 44 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 3.97 -0.14 44 0 37 0
29JUN26 38.00 C 0.00 0.00 0.00 3.56 -0.21 44 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 3.18 -0.23 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 2.85 -0.18 44 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.57 -0.14 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.31 -0.12 45 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 2.03 -0.11 45 0 34 0
29JUN26 44.00 C 0.00 0.00 0.00 1.81 -0.09 45 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.60 -0.08 45 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.41 -0.06 45 0 167 0
29JUN26 47.00 C 0.00 0.00 0.00 1.25 -0.06 45 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 1.09 -0.06 45 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.96 -0.05 44 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.85 -0.04 44 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.59 -0.03 44 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.44 0.00 44 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 -0.01 44 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.22 -0.01 44 0 1 0
29JUN26 62.50 C 0.27 0.27 0.27 0.16 0.00 44 11 7 -4
29JUN26 65.00 C 0.00 0.00 0.00 0.11 0.00 44 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 0.00 45 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 0.00 45 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 0.00 45 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 10.10 -0.70 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.46 -0.58 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.71 -0.76 42 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.06 -0.34 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.51 -0.56 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.93 -0.61 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.81 -0.18 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.97 -0.26 43 0 0 0
29SEP26 36.00 C 5.39 5.39 5.39 5.50 -0.51 43 12 12 +12
29SEP26 37.00 C 0.00 0.00 0.00 5.26 -0.26 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.86 -0.24 45 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.50 -0.21 45 0 41 0
29SEP26 40.00 C 0.00 0.00 0.00 4.16 -0.20 45 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 3.85 -0.18 45 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 3.56 -0.19 46 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.27 -0.20 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.02 -0.19 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.74 -0.20 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.54 -0.16 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.34 -0.15 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.13 -0.15 45 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.95 -0.13 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.80 -0.12 45 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 1.39 -0.10 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.12 -0.09 45 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.89 -0.07 45 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.71 -0.06 45 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.57 -0.05 45 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.46 -0.03 45 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.37 -0.04 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.29 -0.03 45 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 10.82 -0.58 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.31 -0.44 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.71 -0.46 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.28 -0.24 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.57 -0.42 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.04 -0.42 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.57 -0.37 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.09 -0.37 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.84 -0.17 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.27 -0.13 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.84 -0.32 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.52 -0.25 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.17 -0.24 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 4.80 -0.28 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.50 -0.26 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.23 -0.24 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.96 -0.24 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.65 -0.32 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.52 -0.19 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.27 -0.18 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.07 -0.16 45 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.88 -0.15 45 0 8 0
TOTAL CALL 1,657 8,768 +513
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 0.00 42 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 62 0
26FEB26 31.00 P 0.18 0.23 0.18 0.10 +0.02 42 29 167 -11
26FEB26 32.00 P 0.30 0.38 0.30 0.19 +0.04 42 36 152 -15
26FEB26 33.00 P 0.38 0.53 0.38 0.34 +0.07 42 132 131 -43
26FEB26 34.00 P 0.66 0.77 0.66 0.57 +0.11 42 30 208 0
26FEB26 35.00 P 1.00 1.20 0.90 0.88 +0.14 42 19 279 +3
26FEB26 36.00 P 1.40 1.79 1.29 1.29 +0.17 42 48 338 -3
26FEB26 37.00 P 2.08 2.23 1.96 1.80 +0.23 42 62 758 +15
26FEB26 38.00 P 2.88 2.88 2.69 2.41 +0.33 42 71 515 -71
26FEB26 39.00 P 0.00 0.00 0.00 3.08 +0.30 41 0 353 0
26FEB26 40.00 P 0.00 0.00 0.00 3.98 +0.47 45 0 167 0
26FEB26 41.00 P 0.00 0.00 0.00 4.85 +0.53 47 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 5.77 +0.42 50 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 6.53 +0.43 41 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 7.49 +0.44 41 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 8.72 +0.70 63 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 9.74 +0.74 69 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.77 +0.77 75 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 11.80 +0.77 81 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.78 +0.66 84 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 0.00 45 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 28 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 26 0
30MAR26 29.00 P 0.00 0.00 0.00 0.24 -0.01 44 0 43 0
30MAR26 30.00 P 0.43 0.43 0.43 0.37 +0.02 45 10 81 +10
30MAR26 31.00 P 0.54 0.54 0.54 0.54 +0.03 45 2 151 0
30MAR26 32.00 P 0.94 0.94 0.80 0.76 +0.05 45 19 40 +4
30MAR26 33.00 P 1.20 1.20 1.20 1.04 +0.08 45 2 237 +2
30MAR26 34.00 P 1.67 1.67 1.61 1.38 +0.07 45 16 654 -16
30MAR26 35.00 P 1.76 2.14 1.76 1.76 +0.06 45 64 202 +11
30MAR26 36.00 P 2.58 2.71 2.58 2.22 +0.05 44 30 224 +7
30MAR26 37.00 P 2.79 3.01 2.79 2.74 +0.05 44 60 168 +6
30MAR26 38.00 P 3.63 3.63 3.47 3.32 +0.24 44 39 125 -20
30MAR26 39.00 P 0.00 0.00 0.00 3.94 +0.25 44 0 1,174 0
30MAR26 40.00 P 0.00 0.00 0.00 4.78 +0.41 47 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 5.55 +0.45 48 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 6.05 0.00 41 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 7.21 +0.53 49 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.81 +0.26 43 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 9.01 +0.59 52 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 9.95 +0.82 54 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.91 +0.47 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.86 +0.78 58 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.78 +0.66 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.48 +0.42 44 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 16.19 +0.68 63 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.73 +0.45 71 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.96 +0.43 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.74 +0.74 83 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 26.10 +0.60 80 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.77 +0.74 94 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.24 +0.53 98 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.61 +0.44 94 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.28 +0.54 108 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.79 +0.76 113 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.28 +0.78 116 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.34 +0.04 44 0 16 0
29APR26 29.00 P 0.59 0.61 0.56 0.49 +0.06 44 46 46 +38
29APR26 30.00 P 0.00 0.00 0.00 0.67 +0.07 44 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.89 +0.10 44 0 45 0
29APR26 32.00 P 0.00 0.00 0.00 1.15 +0.13 44 0 16 0
29APR26 33.00 P 1.61 1.65 1.61 1.47 +0.15 44 30 203 +15
29APR26 34.00 P 1.99 2.05 1.99 1.83 +0.16 44 30 60 +30
29APR26 35.00 P 2.45 2.68 2.45 2.26 +0.19 44 49 65 +49
29APR26 36.00 P 3.13 3.13 3.07 2.73 +0.20 44 45 55 +14
29APR26 37.00 P 3.53 3.80 3.50 3.27 +0.23 44 90 39 0
29APR26 38.00 P 4.15 4.15 4.15 3.86 +0.30 44 15 122 +15
29APR26 39.00 P 4.81 4.81 4.81 4.49 +0.28 44 15 46 +15
29APR26 40.00 P 0.00 0.00 0.00 5.16 +0.19 44 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.70 +0.12 41 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 6.53 +0.18 43 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 7.61 +0.52 48 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 8.35 +0.59 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.01 +0.38 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.95 +0.38 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.91 +0.35 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.86 +0.47 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.98 +0.86 53 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.57 +0.05 44 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.77 +0.07 44 0 0 0
28MAY26 30.00 P 1.00 1.00 1.00 1.00 +0.09 44 1 1 +1
28MAY26 31.00 P 0.00 0.00 0.00 1.27 +0.11 44 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 1.58 +0.12 44 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.93 +0.16 44 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 2.33 +0.17 44 0 0 0
28MAY26 35.00 P 3.08 3.08 3.08 2.76 +0.18 43 34 17 +17
28MAY26 36.00 P 3.60 3.60 3.59 3.26 +0.21 44 34 17 +17
28MAY26 37.00 P 0.00 0.00 0.00 3.79 +0.21 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.38 +0.25 44 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.02 +0.29 44 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.69 +0.30 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.40 +0.14 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.29 +0.51 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.10 +0.34 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.90 +0.46 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.53 +0.22 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.59 +0.36 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.62 +0.06 44 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.84 +0.13 45 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 1.06 +0.11 44 0 11 0
29JUN26 30.00 P 1.55 1.55 1.55 1.34 +0.17 45 1 48 -1
29JUN26 31.00 P 0.00 0.00 0.00 1.60 +0.12 44 0 9 0
29JUN26 32.00 P 1.99 1.99 1.99 1.96 +0.16 44 15 31 +15
29JUN26 33.00 P 0.00 0.00 0.00 2.35 +0.16 44 0 69 0
29JUN26 34.00 P 2.95 2.95 2.95 2.77 +0.18 44 2 103 -1
29JUN26 35.00 P 3.45 3.48 3.45 3.23 +0.21 44 35 193 +18
29JUN26 36.00 P 3.95 4.04 3.95 3.73 +0.22 44 36 86 +17
29JUN26 37.00 P 0.00 0.00 0.00 4.28 +0.24 44 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.86 +0.26 44 0 137 0
29JUN26 39.00 P 0.00 0.00 0.00 5.47 +0.20 44 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 6.17 +0.30 44 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.90 +0.34 45 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.36 -0.04 42 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 8.16 +0.10 43 0 69 0
29JUN26 44.00 P 9.20 9.20 9.20 9.20 +0.50 46 5 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.75 +0.11 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.64 +0.20 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.63 +0.55 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.24 +0.07 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 13.17 +0.08 43 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 14.20 +0.34 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 16.30 +0.11 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.75 +0.43 46 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 21.50 +0.53 56 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.74 +0.69 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.32 +0.82 59 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.88 +0.67 64 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.24 +0.53 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.61 +0.44 62 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.28 +0.54 71 0 0 0
29SEP26 28.00 P 1.56 1.56 1.56 1.51 +0.13 45 1 37 +1
29SEP26 29.00 P 0.00 0.00 0.00 1.80 +0.13 45 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 2.10 +0.12 44 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 2.47 +0.15 45 0 34 0
29SEP26 32.00 P 2.98 2.98 2.98 2.85 +0.14 44 1 39 0
29SEP26 33.00 P 0.00 0.00 0.00 3.28 +0.16 44 0 67 0
29SEP26 34.00 P 0.00 0.00 0.00 3.74 +0.19 44 0 32 0
29SEP26 35.00 P 4.59 4.59 4.59 4.25 +0.22 44 15 104 +15
29SEP26 36.00 P 0.00 0.00 0.00 4.79 +0.23 45 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 5.32 +0.22 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.91 +0.17 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.54 +0.19 45 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 7.22 +0.28 45 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.87 +0.26 45 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.60 +0.19 45 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 9.40 +0.33 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.03 +0.12 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.72 +0.04 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.38 +0.30 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 12.67 +0.74 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.36 +0.22 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.20 +0.25 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.02 +0.23 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.26 +0.76 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.31 +0.40 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.88 +0.76 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.18 +0.72 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.49 +0.73 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.96 +0.65 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.27 +0.56 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.86 +0.69 58 0 0 0
30DEC26 28.00 P 2.11 2.20 2.11 2.06 +0.15 45 4 30 +2
30DEC26 29.00 P 0.00 0.00 0.00 2.35 +0.11 44 0 3 0
30DEC26 30.00 P 2.81 2.81 2.81 2.72 +0.15 44 1 17 0
30DEC26 31.00 P 0.00 0.00 0.00 3.12 +0.19 44 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.55 +0.20 44 0 56 0
30DEC26 33.00 P 0.00 0.00 0.00 4.01 +0.24 44 0 19 0
30DEC26 34.00 P 0.00 0.00 0.00 4.50 +0.28 44 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 5.00 +0.28 44 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 5.57 +0.24 45 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 6.14 +0.28 45 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.74 +0.31 45 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 7.36 +0.32 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.07 +0.41 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.71 +0.29 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.37 +0.40 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.12 +0.40 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.03 +0.63 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.78 +0.38 47 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.39 +0.20 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.31 +0.68 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.95 +0.46 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.72 +0.43 46 0 0 0
TOTAL PUT 1,174 10,160 +156
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$ 23.86
26FEB26 16.50 C 0.00 0.00 0.00 7.38 -1.01 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.89 -1.01 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 6.39 -1.16 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 5.97 -0.93 67 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.56 -0.85 74 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 4.90 -0.99 35 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 4.54 -0.94 59 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 3.91 -1.02 32 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 2.94 -0.98 31 0 59 0
26FEB26 22.00 C 1.88 1.88 1.88 2.08 -0.89 33 20 92 +20
26FEB26 23.00 C 1.68 1.68 1.17 1.35 -0.74 34 20 153 +10
26FEB26 24.00 C 1.11 1.13 0.68 0.77 -0.60 33 60 184 -1
26FEB26 25.00 C 0.41 0.41 0.36 0.42 -0.39 34 22 420 0
26FEB26 26.00 C 0.21 0.21 0.21 0.20 -0.24 34 30 310 0
26FEB26 27.00 C 0.00 0.00 0.00 0.08 -0.13 33 0 218 0
26FEB26 28.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 59 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 87 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 155 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.45 -0.96 59 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.08 -0.78 77 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 8.41 -1.00 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.05 -0.87 65 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 7.55 -0.88 60 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.13 -0.77 63 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.64 -0.92 60 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.09 -1.03 51 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 5.56 -0.88 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.99 -1.11 33 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 4.58 -0.99 38 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 4.03 -0.99 31 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 3.17 -0.94 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.40 -0.84 32 0 69 0
30MAR26 23.00 C 1.60 1.70 1.60 1.77 -0.64 33 26 102 +15
30MAR26 24.00 C 1.44 1.44 1.07 1.24 -0.53 33 108 168 +21
30MAR26 25.00 C 0.96 0.96 0.70 0.84 -0.43 33 69 260 +25
30MAR26 26.00 C 0.68 0.68 0.46 0.54 -0.32 33 43 202 -1
30MAR26 27.00 C 0.39 0.39 0.39 0.33 -0.23 33 4 660 -4
30MAR26 28.00 C 0.00 0.00 0.00 0.20 -0.15 33 0 232 0
30MAR26 29.00 C 0.17 0.17 0.17 0.11 -0.10 33 26 168 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 18 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.55 -0.94 45 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 7.13 -0.77 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.64 -0.92 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.09 -1.03 38 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.56 -0.88 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.11 -0.99 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.64 -0.97 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.07 -1.07 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.45 -0.87 34 0 0 0
29APR26 22.00 C 2.64 2.64 2.64 2.64 -0.68 31 15 300 +15
29APR26 23.00 C 2.36 2.36 1.88 2.05 -0.63 32 83 548 +83
29APR26 24.00 C 1.35 1.35 1.35 1.50 -0.55 32 15 70 +15
29APR26 25.00 C 1.26 1.26 1.09 1.09 -0.46 32 7 17 -1
29APR26 26.00 C 0.97 0.97 0.97 0.78 -0.36 32 15 75 +15
29APR26 27.00 C 0.65 0.65 0.65 0.53 -0.28 32 50 21 -35
29APR26 28.00 C 0.45 0.45 0.45 0.35 -0.21 32 15 30 +12
29APR26 29.00 C 0.00 0.00 0.00 0.23 -0.15 32 0 5 0
29APR26 30.00 C 0.00 0.00 0.00 0.15 -0.10 32 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.09 -0.07 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.09 -1.03 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.56 -1.01 24 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.22 -0.88 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.65 -1.01 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.24 -0.90 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.57 -0.81 32 0 0 0
28MAY26 22.00 C 2.66 2.66 2.66 2.84 -0.83 31 15 15 +15
28MAY26 23.00 C 2.05 2.08 2.05 2.25 -0.63 31 227 200 +200
28MAY26 24.00 C 1.57 1.57 1.57 1.73 -0.54 31 215 615 +215
28MAY26 25.00 C 1.19 1.19 1.19 1.32 -0.44 31 15 415 +15
28MAY26 26.00 C 0.00 0.00 0.00 0.99 -0.37 32 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.72 -0.30 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.52 -0.22 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.36 -0.17 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.25 -0.13 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.17 -0.09 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.49 -1.01 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.08 -0.90 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.58 -0.92 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.05 -0.98 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.68 -0.87 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.20 -0.89 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.64 -1.00 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.09 -1.03 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.59 -1.07 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.22 -0.95 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.65 -1.07 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.48 -0.82 35 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.65 -0.77 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.95 -0.72 32 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 2.35 -0.63 32 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 1.83 -0.55 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.40 -0.46 32 0 56 0
29JUN26 26.00 C 1.20 1.20 1.20 1.06 -0.37 32 2 26 +2
29JUN26 27.00 C 0.00 0.00 0.00 0.78 -0.31 31 0 7 0
29JUN26 28.00 C 0.66 0.66 0.66 0.58 -0.23 31 20 127 +20
29JUN26 29.00 C 0.52 0.52 0.48 0.42 -0.18 31 50 141 +20
29JUN26 30.00 C 0.00 0.00 0.00 0.30 -0.14 31 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.21 -0.11 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 -0.07 31 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.68 -0.87 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.28 -0.81 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.70 -0.94 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.24 -0.91 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.80 -0.97 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.45 -0.72 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.02 -0.82 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.64 -0.81 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.95 -0.72 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.29 -0.62 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.74 -0.61 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.25 -0.55 32 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.85 -0.47 31 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 1.51 -0.40 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.21 -0.35 31 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.98 -0.28 31 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.78 -0.25 31 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.62 -0.21 31 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.49 -0.16 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.39 -0.14 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.30 -0.12 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.24 -0.09 31 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 -0.07 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.70 -0.91 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.28 -0.88 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.74 -1.01 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.33 -0.95 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.93 -1.02 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.54 -0.92 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.18 -0.81 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.79 -0.90 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.14 -0.85 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.58 -0.71 31 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.10 -0.62 31 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 2.65 -0.55 31 0 2 0
30DEC26 25.00 C 2.73 2.73 2.73 2.23 -0.51 30 80 80 +54
30DEC26 26.00 C 0.00 0.00 0.00 1.89 -0.45 31 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 1.60 -0.38 31 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.34 -0.34 31 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.11 -0.30 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.93 -0.26 30 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 0.76 -0.23 30 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.62 -0.20 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.52 -0.15 30 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 0.43 -0.12 30 0 0 0
TOTAL CALL 1,252 7,149 +730
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.06 +0.04 34 0 908 0
26FEB26 22.00 P 0.16 0.26 0.16 0.19 +0.11 34 41 310 0
26FEB26 23.00 P 0.34 0.53 0.34 0.45 +0.24 34 17 195 0
26FEB26 24.00 P 0.67 1.12 0.65 0.89 +0.43 34 176 293 -11
26FEB26 25.00 P 0.00 0.00 0.00 1.55 +0.63 35 0 375 0
26FEB26 26.00 P 0.00 0.00 0.00 2.29 +0.71 33 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.27 +0.89 41 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.24 +0.97 46 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.28 +1.06 57 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.20 +1.02 56 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.21 +1.03 63 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.28 +1.10 78 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.19 +1.01 72 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.14 +0.95 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 +0.03 34 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 +0.03 33 0 112 0
30MAR26 20.00 P 0.15 0.15 0.15 0.11 +0.05 33 32 123 +32
30MAR26 21.00 P 0.25 0.25 0.25 0.24 +0.11 33 10 273 +10
30MAR26 22.00 P 0.37 0.53 0.37 0.47 +0.21 33 16 128 0
30MAR26 23.00 P 0.67 0.92 0.67 0.80 +0.31 33 22 150 +1
30MAR26 24.00 P 1.03 1.39 1.03 1.25 +0.43 32 36 144 -4
30MAR26 25.00 P 1.54 1.54 1.54 1.90 +0.61 34 15 76 0
30MAR26 26.00 P 0.00 0.00 0.00 2.65 +0.72 35 0 73 0
30MAR26 27.00 P 0.00 0.00 0.00 3.43 +0.73 35 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 4.24 +0.79 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 5.28 +0.86 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.21 +0.99 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.25 +1.06 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.28 +0.93 54 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.25 +1.07 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.22 +1.03 57 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.20 +1.02 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.10 +0.05 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.15 +0.07 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.21 +0.09 32 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.38 +0.15 32 0 4 0
29APR26 22.00 P 0.56 0.56 0.56 0.64 +0.24 32 4 487 +4
29APR26 23.00 P 0.80 0.98 0.80 1.01 +0.35 32 3 285 0
29APR26 24.00 P 1.20 1.35 1.20 1.47 +0.44 31 15 60 +15
29APR26 25.00 P 0.00 0.00 0.00 2.05 +0.54 31 0 34 0
29APR26 26.00 P 0.00 0.00 0.00 2.83 +0.72 34 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.61 +0.89 34 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.43 +0.76 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.28 +0.86 33 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.21 +0.83 34 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.25 +1.03 40 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.28 +0.93 45 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.25 +1.04 47 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.22 +1.03 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.12 +0.05 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.17 +0.07 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.23 +0.10 32 0 0 0
28MAY26 20.00 P 0.35 0.35 0.34 0.30 +0.12 31 30 30 +30
28MAY26 21.00 P 0.54 0.55 0.54 0.52 +0.19 32 19 19 +19
28MAY26 22.00 P 0.00 0.00 0.00 0.81 +0.28 31 0 15 0
28MAY26 23.00 P 1.24 1.24 1.24 1.19 +0.36 31 215 200 +200
28MAY26 24.00 P 1.84 1.84 1.84 1.66 +0.44 31 215 585 +215
28MAY26 25.00 P 0.00 0.00 0.00 2.24 +0.54 31 0 370 0
28MAY26 26.00 P 0.00 0.00 0.00 2.83 +0.53 30 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 3.76 +0.72 34 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.59 +0.80 35 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.48 +0.85 36 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.42 +0.94 38 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.39 +1.13 41 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.39 +1.04 44 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.25 +1.01 42 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.25 +1.04 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 +0.04 32 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.13 +0.05 31 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.07 31 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.25 +0.10 31 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.33 +0.12 31 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.42 +0.16 31 0 45 0
29JUN26 20.00 P 0.55 0.55 0.55 0.53 +0.19 31 4 18 +4
29JUN26 21.00 P 0.00 0.00 0.00 0.82 +0.27 31 0 21 0
29JUN26 22.00 P 0.00 0.00 0.00 1.17 +0.34 31 0 53 0
29JUN26 23.00 P 1.46 1.63 1.46 1.59 +0.39 30 34 361 0
29JUN26 24.00 P 0.00 0.00 0.00 2.12 +0.48 30 0 252 0
29JUN26 25.00 P 2.59 2.59 2.59 2.73 +0.56 30 15 310 +15
29JUN26 26.00 P 0.00 0.00 0.00 3.40 +0.62 29 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 4.21 +0.76 30 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 4.99 +0.80 29 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.84 +0.87 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.68 +0.87 25 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.68 +0.99 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.60 +1.04 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.56 +1.05 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.50 +1.07 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.44 +1.07 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 +0.06 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 +0.08 31 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 +0.10 31 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 +0.13 31 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.49 +0.14 31 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.59 +0.18 31 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.71 +0.21 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.84 +0.23 31 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.17 +0.29 31 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.57 +0.36 31 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 2.03 +0.43 30 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.56 +0.47 30 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 3.15 +0.53 30 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 3.83 +0.60 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.58 +0.70 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.36 +0.81 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.10 +0.77 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.98 +0.79 29 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.90 +0.95 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.79 +0.98 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.76 +1.06 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.63 +1.02 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.57 +1.07 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.29 +0.08 30 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 +0.10 30 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 +0.12 30 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.55 +0.15 30 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.67 +0.17 30 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.79 +0.21 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.94 +0.24 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.10 +0.28 30 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.46 +0.34 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.89 +0.40 31 0 73 0
30DEC26 23.00 P 0.00 0.00 0.00 2.37 +0.48 30 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.86 +0.50 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.46 +0.55 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.26 +0.75 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.89 +0.72 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.64 +0.83 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.43 +0.87 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.22 +0.91 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.09 +0.92 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.96 +0.96 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.90 +1.06 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.81 +1.09 31 0 0 0
TOTAL PUT 919 11,144 +530
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$ 89.05
06FEB26 52.50 C 0.00 0.00 0.00 36.57 -1.31 163 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 34.67 -0.71 301 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 31.57 -1.31 129 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 29.89 -0.49 275 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 27.29 -0.60 244 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 24.08 -1.31 111 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 21.58 -1.31 98 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 19.08 -1.77 85 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 16.59 -1.77 80 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 14.10 -1.30 72 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 11.81 -1.11 89 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 9.46 -1.21 83 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 6.98 -1.02 66 0 13 0
06FEB26 85.00 C 4.55 4.55 3.33 4.42 -1.26 44 6 8 -4
06FEB26 87.50 C 3.09 3.09 1.65 2.48 -1.21 42 25 165 -4
06FEB26 90.00 C 2.14 2.14 0.69 1.03 -0.91 38 109 78 0
06FEB26 92.50 C 0.71 0.71 0.24 0.40 -0.55 40 187 133 +59
06FEB26 95.00 C 0.22 0.22 0.12 0.14 -0.27 42 43 172 +37
06FEB26 97.50 C 0.06 0.06 0.06 0.05 -0.12 45 3 96 +3
06FEB26 100.00 C 0.00 0.00 0.00 0.02 -0.06 48 0 10 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 29.89 - 164 0 0 -
13FEB26 62.50 C 0.00 0.00 0.00 27.34 - 148 0 0 -
13FEB26 65.00 C 0.00 0.00 0.00 24.83 - 134 0 0 -
13FEB26 67.50 C 0.00 0.00 0.00 21.62 - 60 0 0 -
13FEB26 70.00 C 0.00 0.00 0.00 19.70 - 103 0 0 -
13FEB26 72.50 C 0.00 0.00 0.00 17.15 - 89 0 0 -
13FEB26 75.00 C 0.00 0.00 0.00 14.18 - 50 0 0 -
13FEB26 77.50 C 0.00 0.00 0.00 11.95 - 58 0 0 -
13FEB26 80.00 C 0.00 0.00 0.00 9.66 - 55 0 0 -
13FEB26 82.50 C 0.00 0.00 0.00 7.11 - 42 0 0 -
13FEB26 85.00 C 0.00 0.00 0.00 4.86 - 36 0 0 -
13FEB26 87.50 C 3.75 3.75 3.00 3.09 - 35 19 19 -
13FEB26 90.00 C 1.79 1.79 1.35 1.70 - 33 42 42 -
13FEB26 92.50 C 0.93 0.93 0.64 0.89 - 34 34 28 -
13FEB26 95.00 C 0.65 0.65 0.43 0.44 - 35 89 84 -
13FEB26 97.50 C 0.00 0.00 0.00 0.21 - 36 0 0 -
13FEB26 100.00 C 0.11 0.11 0.11 0.09 - 37 1 1 -
13FEB26 102.50 C 0.00 0.00 0.00 0.04 - 38 0 0 -
13FEB26 105.00 C 0.00 0.00 0.00 0.02 - 39 0 0 -
13FEB26 107.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
13FEB26 110.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
13FEB26 112.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
13FEB26 115.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
13FEB26 117.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
13FEB26 120.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 42.14 -1.31 0 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 41.14 -1.31 0 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 40.39 -1.46 124 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 39.15 -1.71 73 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 36.65 -1.71 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.67 -0.80 119 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 31.66 -1.71 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 29.89 -0.99 109 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.34 -1.49 98 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.83 -1.08 89 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 21.68 -2.02 28 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 19.70 -1.37 68 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 17.15 -1.39 58 0 123 0
26FEB26 75.00 C 15.28 15.28 15.28 14.18 -1.89 0 15 339 +4
26FEB26 77.50 C 0.00 0.00 0.00 11.95 -1.65 37 0 226 0
26FEB26 80.00 C 9.55 9.55 9.55 9.66 -1.53 36 1 429 0
26FEB26 82.50 C 6.45 6.45 6.15 7.32 -1.56 31 36 402 -30
26FEB26 85.00 C 6.00 6.00 4.38 5.20 -1.57 28 64 659 +33
26FEB26 87.50 C 4.28 4.28 3.25 3.58 -1.20 29 29 1,476 +5
26FEB26 90.00 C 2.88 3.00 1.84 2.29 -0.97 29 75 2,485 +10
26FEB26 92.50 C 2.08 2.08 1.13 1.52 -0.61 30 79 1,005 +18
26FEB26 95.00 C 1.14 1.14 0.67 1.01 -0.32 32 24 1,520 0
26FEB26 97.50 C 0.40 0.49 0.40 0.67 -0.12 34 4 331 0
26FEB26 100.00 C 0.28 0.28 0.28 0.45 0.00 35 1 335 +1
26FEB26 102.50 C 0.18 0.20 0.17 0.31 +0.06 37 50 166 -5
26FEB26 105.00 C 0.15 0.15 0.14 0.21 +0.08 39 35 314 +20
26FEB26 107.50 C 0.00 0.00 0.00 0.15 +0.08 40 0 141 0
26FEB26 110.00 C 0.07 0.07 0.07 0.11 +0.07 42 17 35 +2
26FEB26 112.50 C 0.05 0.06 0.05 0.08 +0.06 43 75 407 +75
26FEB26 115.00 C 0.00 0.00 0.00 0.06 +0.05 45 0 733 0
26FEB26 117.50 C 0.00 0.00 0.00 0.04 +0.03 46 0 1 0
26FEB26 120.00 C 0.01 0.01 0.01 0.03 +0.02 47 120 135 +120
30MAR26 38.00 C 0.00 0.00 0.00 51.18 -1.75 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 50.22 -2.54 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 49.23 -1.70 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.16 -1.71 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 47.62 -1.28 108 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.55 -2.34 101 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.25 -2.65 56 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.25 -2.66 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 43.12 -1.45 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 42.26 -1.68 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.22 -1.60 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.39 -1.51 73 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.52 -1.62 79 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 36.72 -1.64 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 34.67 -0.94 73 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 32.08 -1.70 63 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 29.89 -1.17 68 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 27.34 -1.49 60 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 24.83 -1.38 54 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 21.86 -1.84 26 0 1,614 0
30MAR26 70.00 C 0.00 0.00 0.00 19.70 -1.37 40 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 17.15 -1.71 34 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 14.39 -2.04 15 0 387 0
30MAR26 77.50 C 0.00 0.00 0.00 11.96 -2.12 18 0 259 0
30MAR26 80.00 C 0.00 0.00 0.00 9.93 -1.78 24 0 1,716 0
30MAR26 82.50 C 0.00 0.00 0.00 8.25 -1.57 28 0 527 0
30MAR26 85.00 C 7.50 7.50 6.22 6.71 -1.26 30 17 572 -2
30MAR26 87.50 C 5.28 5.28 4.54 5.14 -1.20 29 58 1,190 -47
30MAR26 90.00 C 4.48 4.48 3.49 3.96 -0.98 30 19 1,222 -3
30MAR26 92.50 C 2.89 2.89 2.89 2.99 -0.81 30 4 835 0
30MAR26 95.00 C 2.30 2.30 2.21 2.27 -0.61 31 26 1,485 -1
30MAR26 97.50 C 1.50 1.50 1.50 1.71 -0.44 32 2 487 -2
30MAR26 100.00 C 1.45 1.47 1.05 1.28 -0.30 32 34 545 +15
30MAR26 102.50 C 0.88 0.88 0.88 0.96 -0.19 33 30 171 +30
30MAR26 105.00 C 0.60 0.60 0.60 0.72 -0.11 34 12 229 +12
30MAR26 107.50 C 0.00 0.00 0.00 0.54 -0.05 34 0 240 0
30MAR26 110.00 C 0.00 0.00 0.00 0.43 +0.01 35 0 243 0
30MAR26 112.50 C 0.00 0.00 0.00 0.32 +0.02 36 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.24 +0.03 36 0 31 0
30MAR26 117.50 C 0.00 0.00 0.00 0.18 +0.03 37 0 1 0
30MAR26 120.00 C 0.00 0.00 0.00 0.14 +0.04 38 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 39.52 -1.75 57 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 36.94 -2.43 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 34.67 -1.66 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.15 -1.71 49 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.07 -1.34 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.34 -1.86 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.83 -1.85 40 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 22.90 -1.25 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.73 -2.03 29 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.19 -1.67 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.17 -1.26 29 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 13.71 -1.15 35 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 11.33 -1.45 31 0 285 0
29APR26 82.50 C 0.00 0.00 0.00 9.79 -0.41 33 0 193 0
29APR26 85.00 C 7.89 7.89 7.89 7.65 -1.39 29 15 200 +15
29APR26 87.50 C 0.00 0.00 0.00 6.24 -1.16 29 0 229 0
29APR26 90.00 C 0.00 0.00 0.00 5.03 -0.97 30 0 96 0
29APR26 92.50 C 0.00 0.00 0.00 4.01 -0.87 30 0 176 0
29APR26 95.00 C 2.83 2.83 2.83 3.20 -0.72 30 5 84 +5
29APR26 97.50 C 0.00 0.00 0.00 2.52 -0.62 30 0 119 0
29APR26 100.00 C 2.09 2.09 1.96 1.97 -0.55 31 18 139 +18
29APR26 102.50 C 0.00 0.00 0.00 1.52 -0.49 31 0 181 0
29APR26 105.00 C 0.00 0.00 0.00 1.16 -0.43 31 0 49 0
29APR26 107.50 C 0.87 0.87 0.87 0.88 -0.38 31 12 94 +12
29APR26 110.00 C 0.00 0.00 0.00 0.66 -0.33 31 0 5 0
29APR26 112.50 C 0.00 0.00 0.00 0.50 -0.28 32 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.37 -0.25 32 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.28 -0.21 32 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.21 -0.18 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.34 -1.52 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.01 -1.33 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.50 -1.34 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.90 -1.48 39 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.86 -2.01 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.55 -1.11 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.32 -1.12 36 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.28 -1.05 35 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 12.32 -1.05 33 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 10.03 -1.54 30 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 8.42 -1.51 29 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 6.94 -1.23 29 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 5.82 -1.34 30 0 0 0
28MAY26 92.50 C 4.74 4.74 4.74 4.74 -0.88 29 4 4 +4
28MAY26 95.00 C 3.91 3.91 3.91 3.91 -0.33 30 3 3 +3
28MAY26 97.50 C 3.08 3.08 3.08 3.13 -0.01 30 3 3 +3
28MAY26 100.00 C 2.95 2.95 2.95 2.46 -0.06 30 5 5 +5
28MAY26 102.50 C 2.24 2.24 2.24 1.93 -0.08 30 15 15 +15
28MAY26 105.00 C 2.02 2.02 1.74 1.49 -0.10 30 23 15 +15
28MAY26 107.50 C 1.54 1.54 1.48 1.13 -0.13 29 60 60 +60
28MAY26 110.00 C 0.00 0.00 0.00 0.86 -0.13 29 0 2 0
28MAY26 112.50 C 0.00 0.00 0.00 0.65 -0.13 29 0 0 0
28MAY26 115.00 C 0.82 0.82 0.82 0.48 -0.14 29 30 30 +30
28MAY26 117.50 C 0.00 0.00 0.00 0.35 -0.14 29 0 2 0
28MAY26 120.00 C 0.61 0.61 0.61 0.26 -0.13 29 45 45 +45
29JUN26 44.00 C 0.00 0.00 0.00 45.98 -2.09 72 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 44.46 -2.45 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 43.99 -1.99 68 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.26 -1.83 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.59 -2.49 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.51 -1.71 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 39.82 -1.90 55 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.37 -2.00 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.26 -1.07 55 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 32.70 -1.37 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.34 -1.52 48 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 28.01 -1.33 46 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 25.50 -1.34 42 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 23.13 -1.25 39 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 20.33 -1.64 31 0 940 0
29JUN26 72.50 C 0.00 0.00 0.00 18.55 -1.11 35 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 16.38 -1.06 33 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 14.28 -1.05 32 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 12.51 -0.86 32 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 10.49 -1.08 30 0 193 0
29JUN26 85.00 C 0.00 0.00 0.00 8.84 -1.09 29 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 7.49 -0.97 29 0 146 0
29JUN26 90.00 C 6.07 6.07 6.07 6.59 -0.57 31 25 828 0
29JUN26 92.50 C 5.25 5.25 5.09 5.35 -0.64 30 26 577 0
29JUN26 95.00 C 4.60 4.60 4.42 4.46 -0.69 30 27 1,613 +25
29JUN26 97.50 C 0.00 0.00 0.00 3.62 -0.75 30 0 95 0
29JUN26 100.00 C 3.18 3.18 3.18 2.89 -0.78 29 5 90 +5
29JUN26 102.50 C 0.00 0.00 0.00 2.27 -0.83 29 0 106 0
29JUN26 105.00 C 0.00 0.00 0.00 1.76 -0.89 28 0 137 0
29JUN26 107.50 C 0.00 0.00 0.00 1.36 -0.96 28 0 173 0
29JUN26 110.00 C 1.41 1.41 1.41 1.03 -0.98 28 30 418 +30
29JUN26 112.50 C 1.23 1.23 1.23 0.75 -1.03 28 30 97 +30
29JUN26 115.00 C 0.00 0.00 0.00 0.56 -1.01 27 0 39 0
29JUN26 117.50 C 1.02 1.02 1.02 0.41 -0.96 27 1 1 +1
29JUN26 120.00 C 0.00 0.00 0.00 0.29 -0.95 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 44.06 -1.92 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.92 -1.37 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.89 -2.19 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 41.05 -2.01 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.85 -2.19 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.43 -1.94 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.33 -1.00 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.83 -1.26 42 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 30.49 -1.37 40 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 28.22 -1.13 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.66 -1.39 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.13 -1.64 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.53 -2.01 27 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 18.74 -1.03 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.43 -0.18 32 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 15.78 -0.12 32 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 14.03 -0.66 31 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 11.75 -1.49 28 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 10.54 -1.20 29 1 55 -1
29SEP26 87.50 C 0.00 0.00 0.00 9.22 -1.12 29 0 114 0
29SEP26 90.00 C 7.60 7.60 7.60 8.15 -0.96 29 10 154 0
29SEP26 92.50 C 6.64 6.64 6.64 7.17 -0.85 29 25 106 -22
29SEP26 95.00 C 0.00 0.00 0.00 6.27 -0.78 29 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 5.48 -0.72 30 0 12 0
29SEP26 100.00 C 0.00 0.00 0.00 4.79 -0.66 30 1 69 -1
29SEP26 102.50 C 0.00 0.00 0.00 4.23 -0.58 30 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 3.73 -0.52 30 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 3.26 -0.49 31 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.88 -0.47 31 0 32 0
29SEP26 112.50 C 0.00 0.00 0.00 2.54 -0.44 31 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 2.23 -0.40 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.94 -0.43 31 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.68 -0.45 32 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.49 -0.41 32 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.25 -0.46 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.12 -0.42 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.97 -0.46 32 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 41.05 -2.01 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.96 -2.08 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.61 -1.76 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.48 -1.14 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.83 -1.45 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.85 -1.17 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.27 -1.40 32 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 26.17 -1.01 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 24.32 -1.14 32 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 22.32 -1.16 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.86 -1.49 29 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 18.52 -1.04 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.93 -1.06 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.43 -0.78 30 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.14 -1.54 28 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 12.24 -1.03 29 0 70 0
30DEC26 87.50 C 10.52 10.52 10.52 10.82 -1.16 29 2 100 +2
30DEC26 90.00 C 0.00 0.00 0.00 9.70 -1.08 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 8.71 -0.99 29 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 7.93 -0.80 29 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 7.01 -0.84 29 0 5 0
30DEC26 100.00 C 7.00 7.00 7.00 6.34 -0.78 29 1 10 -1
30DEC26 102.50 C 0.00 0.00 0.00 5.65 -0.75 29 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 5.10 -0.68 30 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 4.59 -0.62 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.14 -0.58 30 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 3.71 -0.57 30 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 3.31 -0.59 30 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.90 -0.69 30 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.61 -0.66 30 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 2.25 -0.73 30 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.97 -0.79 30 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.77 -0.77 30 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.62 -0.71 31 0 270 0
TOTAL CALL 1,807 43,887 +644
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 103 0
06FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.03 +0.02 74 0 25 0
06FEB26 77.50 P 0.00 0.00 0.00 0.05 +0.03 66 0 105 0
06FEB26 80.00 P 0.00 0.00 0.00 0.11 +0.07 61 0 15 0
06FEB26 82.50 P 0.11 0.18 0.11 0.22 +0.12 55 102 142 +87
06FEB26 85.00 P 0.20 0.59 0.20 0.46 +0.19 49 154 135 +22
06FEB26 87.50 P 0.58 1.31 0.49 0.95 +0.29 43 81 203 +34
06FEB26 90.00 P 1.10 2.70 1.00 2.03 +0.58 40 13 208 +4
06FEB26 92.50 P 3.07 4.71 2.83 3.95 +1.01 45 25 15 +13
06FEB26 95.00 P 5.07 5.07 5.07 6.15 +1.13 48 10 45 +10
06FEB26 97.50 P 0.00 0.00 0.00 8.61 +1.32 58 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 11.08 +1.39 68 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 13.55 +1.38 76 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 16.07 +1.18 89 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 18.45 +1.02 0 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 20.98 +1.33 92 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 23.57 +1.42 118 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 25.95 +1.30 0 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 28.57 +1.42 136 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 30.95 +1.01 0 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
13FEB26 62.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
13FEB26 65.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
13FEB26 67.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
13FEB26 70.00 P 0.00 0.00 0.00 0.02 - 57 0 0 -
13FEB26 72.50 P 0.00 0.00 0.00 0.04 - 54 0 0 -
13FEB26 75.00 P 0.00 0.00 0.00 0.06 - 49 0 0 -
13FEB26 77.50 P 0.00 0.00 0.00 0.13 - 47 0 0 -
13FEB26 80.00 P 0.18 0.26 0.18 0.25 - 45 15 15 -
13FEB26 82.50 P 0.39 0.39 0.34 0.47 - 42 12 12 -
13FEB26 85.00 P 0.52 1.12 0.52 0.86 - 39 74 74 -
13FEB26 87.50 P 1.25 1.68 1.25 1.51 - 36 17 11 -
13FEB26 90.00 P 2.52 2.52 2.52 2.64 - 35 15 15 -
13FEB26 92.50 P 0.00 0.00 0.00 4.18 - 32 0 0 -
13FEB26 95.00 P 0.00 0.00 0.00 6.30 - 34 0 0 -
13FEB26 97.50 P 0.00 0.00 0.00 8.75 - 42 0 0 -
13FEB26 100.00 P 0.00 0.00 0.00 11.08 - 42 0 0 -
13FEB26 102.50 P 0.00 0.00 0.00 13.64 - 53 0 0 -
13FEB26 105.00 P 0.00 0.00 0.00 16.43 - 72 0 0 -
13FEB26 107.50 P 0.00 0.00 0.00 18.61 - 64 0 0 -
13FEB26 110.00 P 0.00 0.00 0.00 21.33 - 82 0 0 -
13FEB26 112.50 P 0.00 0.00 0.00 23.57 - 74 0 0 -
13FEB26 115.00 P 0.00 0.00 0.00 25.95 - 0 0 0 -
13FEB26 117.50 P 0.00 0.00 0.00 28.60 - 87 0 0 -
13FEB26 120.00 P 0.00 0.00 0.00 30.95 - 0 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 89 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 219 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 411 0
26FEB26 67.50 P 0.02 0.05 0.02 0.01 0.00 41 130 285 +76
26FEB26 70.00 P 0.06 0.06 0.06 0.02 -0.01 39 8 569 +6
26FEB26 72.50 P 0.08 0.11 0.08 0.04 -0.01 37 34 381 -13
26FEB26 75.00 P 0.13 0.13 0.13 0.06 -0.04 33 1 519 -1
26FEB26 77.50 P 0.17 0.25 0.17 0.13 -0.05 32 7 745 +1
26FEB26 80.00 P 0.27 0.52 0.27 0.31 -0.02 32 274 710 +66
26FEB26 82.50 P 0.48 0.93 0.48 0.63 +0.04 31 146 758 -22
26FEB26 85.00 P 0.80 1.57 0.80 1.18 +0.17 31 165 965 +83
26FEB26 87.50 P 1.43 2.68 1.43 2.03 +0.39 31 75 481 +4
26FEB26 90.00 P 2.35 4.14 2.35 3.24 +0.68 30 41 455 +7
26FEB26 92.50 P 4.92 4.92 4.92 4.97 +1.04 32 20 357 0
26FEB26 95.00 P 0.00 0.00 0.00 6.70 +1.07 31 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 9.14 +1.61 37 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 11.62 +1.68 43 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 14.05 +1.78 47 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 16.43 +1.31 50 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 18.67 +1.24 48 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 21.33 +1.68 57 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.63 +1.48 55 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.95 +1.30 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 28.67 +1.52 64 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 31.51 +1.31 80 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 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 53 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 393 0
30MAR26 60.00 P 0.09 0.09 0.09 0.01 0.00 37 8 745 -8
30MAR26 62.50 P 0.12 0.12 0.12 0.01 0.00 33 7 690 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 361 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 931 0
30MAR26 70.00 P 0.27 0.27 0.27 0.03 -0.03 27 12 813 -12
30MAR26 72.50 P 0.00 0.00 0.00 0.09 -0.03 27 0 859 0
30MAR26 75.00 P 0.49 0.63 0.49 0.21 -0.04 28 32 1,633 +7
30MAR26 77.50 P 0.73 0.92 0.73 0.44 -0.03 28 34 1,148 +3
30MAR26 80.00 P 0.88 1.30 0.88 0.84 +0.03 29 61 1,839 +22
30MAR26 82.50 P 1.51 1.88 1.51 1.45 +0.13 29 100 769 -60
30MAR26 85.00 P 2.34 2.78 2.30 2.28 +0.34 30 39 639 0
30MAR26 87.50 P 3.28 3.88 3.28 3.38 +0.55 30 37 186 +24
30MAR26 90.00 P 5.21 5.25 5.21 4.67 +0.74 31 45 170 +39
30MAR26 92.50 P 0.00 0.00 0.00 6.28 +1.01 32 0 71 0
30MAR26 95.00 P 0.00 0.00 0.00 7.94 +1.11 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.62 +0.66 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 12.29 +1.81 36 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 14.05 +1.36 32 0 134 0
30MAR26 105.00 P 0.00 0.00 0.00 16.58 +1.46 37 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 18.97 +1.54 39 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 21.37 +1.58 40 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 23.98 +1.77 45 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 26.76 +2.10 53 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 28.67 +1.52 45 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 31.51 +1.31 55 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.03 +0.01 37 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.08 +0.03 35 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 0.14 +0.04 34 0 70 0
29APR26 67.50 P 0.00 0.00 0.00 0.23 +0.06 34 0 75 0
29APR26 70.00 P 0.00 0.00 0.00 0.37 +0.09 33 0 80 0
29APR26 72.50 P 0.00 0.00 0.00 0.58 +0.12 33 0 151 0
29APR26 75.00 P 0.82 0.98 0.82 0.84 +0.15 32 26 287 -7
29APR26 77.50 P 1.10 1.36 1.10 1.21 +0.21 31 42 150 +27
29APR26 80.00 P 1.75 1.88 1.68 1.71 +0.27 31 9 152 +5
29APR26 82.50 P 0.00 0.00 0.00 2.35 +0.33 30 0 209 0
29APR26 85.00 P 2.71 2.71 2.71 3.15 +0.40 30 11 278 0
29APR26 87.50 P 4.67 4.67 4.67 4.17 +0.52 30 17 198 +15
29APR26 90.00 P 6.05 6.05 6.05 5.43 +0.70 30 2 95 0
29APR26 92.50 P 0.00 0.00 0.00 6.92 +0.81 30 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 8.56 +0.90 30 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 10.64 +0.71 32 0 0 0
29APR26 100.00 P 12.80 12.80 12.80 12.33 +0.45 30 1 0 -1
29APR26 102.50 P 0.00 0.00 0.00 14.12 +1.00 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.58 +1.23 31 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.07 +1.62 33 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.37 +1.58 34 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.98 +1.52 38 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.76 +1.93 44 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.67 +1.42 38 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.51 +1.31 46 0 0 0
28MAY26 60.00 P 0.23 0.32 0.23 0.12 +0.08 34 61 61 +61
28MAY26 62.50 P 0.36 0.36 0.36 0.19 +0.11 34 30 31 +30
28MAY26 65.00 P 0.00 0.00 0.00 0.31 +0.16 33 0 1 0
28MAY26 67.50 P 0.59 0.61 0.56 0.47 +0.20 33 67 68 +67
28MAY26 70.00 P 0.67 0.88 0.67 0.71 +0.25 33 39 40 +39
28MAY26 72.50 P 0.89 0.95 0.89 1.00 +0.26 32 3 3 +3
28MAY26 75.00 P 1.22 1.45 1.22 1.37 +0.24 31 18 18 +18
28MAY26 77.50 P 1.75 2.13 1.75 1.88 +0.33 31 54 54 +54
28MAY26 80.00 P 2.69 2.83 2.69 2.51 +0.33 30 8 9 +8
28MAY26 82.50 P 3.71 3.71 3.42 3.27 +0.30 30 8 8 +8
28MAY26 85.00 P 4.09 4.33 4.09 4.26 +0.34 30 22 24 +16
28MAY26 87.50 P 5.42 5.43 5.42 5.43 +0.41 30 4 4 +4
28MAY26 90.00 P 6.13 7.31 6.13 6.66 +0.40 29 30 30 +30
28MAY26 92.50 P 8.80 8.80 8.79 8.15 +0.86 29 60 60 +60
28MAY26 95.00 P 0.00 0.00 0.00 9.51 +1.04 28 0 20 0
28MAY26 97.50 P 0.00 0.00 0.00 11.90 +1.97 31 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.84 +1.96 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.12 +1.44 27 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.52 +1.87 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.53 +1.67 27 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.83 +1.82 28 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.21 +1.75 28 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.76 +1.64 31 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.02 +1.69 30 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.51 +1.31 32 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 29 0 54 0
29JUN26 55.00 P 0.23 0.23 0.23 0.03 +0.02 30 30 2,380 +9
29JUN26 57.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 208 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 +0.07 30 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.19 +0.08 30 0 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.31 +0.12 30 0 1,676 0
29JUN26 67.50 P 0.00 0.00 0.00 0.50 +0.16 30 0 388 0
29JUN26 70.00 P 0.00 0.00 0.00 0.77 +0.22 30 0 2,187 0
29JUN26 72.50 P 0.00 0.00 0.00 1.14 +0.28 30 0 2,398 0
29JUN26 75.00 P 1.89 1.89 1.89 1.64 +0.37 30 30 720 +30
29JUN26 77.50 P 2.29 2.29 2.29 2.28 +0.47 30 1 591 0
29JUN26 80.00 P 2.67 3.02 2.67 2.98 +0.49 30 2 256 +1
29JUN26 82.50 P 0.00 0.00 0.00 3.83 +0.53 30 0 285 0
29JUN26 85.00 P 4.85 5.23 4.85 4.79 +0.59 29 31 142 +30
29JUN26 87.50 P 6.31 6.31 6.31 6.00 +0.76 29 5 139 +5
29JUN26 90.00 P 6.84 8.13 6.84 7.36 +0.86 29 45 248 -5
29JUN26 92.50 P 9.76 9.76 9.76 8.86 +0.96 29 30 40 +30
29JUN26 95.00 P 0.00 0.00 0.00 10.33 +0.89 29 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 12.02 +0.13 29 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.84 +0.81 28 0 32 0
29JUN26 102.50 P 0.00 0.00 0.00 15.79 +0.80 28 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.38 +1.40 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.96 +0.52 28 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.17 +0.98 28 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.09 +1.72 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.76 +1.19 28 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.65 +1.86 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.51 +1.31 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 +0.04 32 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 +0.04 32 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 +0.05 32 0 51 0
29SEP26 52.50 P 0.41 0.41 0.41 0.13 +0.08 32 2 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 +0.11 31 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.32 +0.17 31 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.48 +0.22 31 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.69 +0.29 31 0 156 0
29SEP26 65.00 P 1.22 1.22 1.22 0.96 +0.33 31 1 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.31 +0.40 31 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 1.76 +0.47 31 0 278 0
29SEP26 72.50 P 2.26 2.30 2.26 2.28 +0.50 31 3 105 -1
29SEP26 75.00 P 0.00 0.00 0.00 2.91 +0.53 31 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 3.58 +0.51 30 0 254 0
29SEP26 80.00 P 4.60 4.60 4.60 4.41 +0.49 30 10 767 0
29SEP26 82.50 P 5.66 5.80 5.66 5.33 +0.57 30 50 256 +2
29SEP26 85.00 P 6.79 6.95 6.79 6.40 +0.57 30 44 181 0
29SEP26 87.50 P 0.00 0.00 0.00 7.60 +0.64 30 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 8.98 +0.83 30 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 10.48 +0.88 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.16 +1.04 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.02 +1.31 31 0 55 0
29SEP26 100.00 P 0.00 0.00 0.00 15.34 +0.76 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.06 +0.02 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.13 +0.14 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.99 +0.31 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.90 +1.62 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.28 -0.11 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.19 +1.35 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.77 +1.28 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.21 +1.38 30 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.43 +0.56 30 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.06 +1.64 32 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.55 +2.13 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.78 +0.92 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 +0.04 28 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.40 +0.05 28 0 22 0
30DEC26 60.00 P 0.00 0.00 0.00 0.59 +0.06 28 0 42 0
30DEC26 62.50 P 1.55 1.55 1.47 0.87 +0.09 28 60 130 +30
30DEC26 65.00 P 0.00 0.00 0.00 1.22 +0.13 29 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 1.65 +0.18 29 0 114 0
30DEC26 70.00 P 0.00 0.00 0.00 2.17 +0.20 29 0 42 0
30DEC26 72.50 P 0.00 0.00 0.00 2.82 +0.27 29 0 71 0
30DEC26 75.00 P 0.00 0.00 0.00 3.55 +0.32 29 0 39 0
30DEC26 77.50 P 4.50 4.50 4.50 4.41 +0.36 29 1 3 +1
30DEC26 80.00 P 0.00 0.00 0.00 5.39 +0.48 29 0 63 0
30DEC26 82.50 P 0.00 0.00 0.00 6.45 +0.56 30 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 7.62 +0.67 30 0 83 0
30DEC26 87.50 P 0.00 0.00 0.00 8.82 +0.70 30 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 10.23 +0.81 30 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 11.71 +0.94 30 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 13.31 +1.00 30 0 0 0
30DEC26 97.50 P 14.85 14.85 14.85 14.85 +0.98 30 25 55 +25
30DEC26 100.00 P 0.00 0.00 0.00 16.82 +1.12 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 18.33 +0.90 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.31 +0.42 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.27 +0.47 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.48 +0.59 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.95 +1.56 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.19 +0.36 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.73 +1.67 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.21 +1.85 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 35.05 +1.18 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 37.18 +1.64 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.79 +1.33 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.33 +0.93 33 0 0 0
TOTAL PUT 2,676 44,149 +986
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$ 6.80
26FEB26 4.40 C 0.00 0.00 0.00 2.46 -0.12 116 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.34 -0.14 99 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.21 -0.20 58 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.11 -0.17 54 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.01 -0.20 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.91 -0.18 46 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.83 -0.16 71 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.57 -0.17 54 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.31 -0.19 0 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.10 -0.17 51 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 0.85 -0.16 41 0 265 0
26FEB26 6.25 C 0.63 0.63 0.63 0.65 -0.12 42 5 47 0
26FEB26 6.50 C 0.00 0.00 0.00 0.47 -0.12 42 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.32 -0.10 41 0 71 0
26FEB26 7.00 C 0.27 0.27 0.20 0.20 -0.08 40 20 154 +17
26FEB26 7.25 C 0.12 0.18 0.12 0.12 -0.07 39 106 571 +35
26FEB26 7.50 C 0.09 0.09 0.08 0.07 -0.04 40 80 110 -70
26FEB26 7.75 C 0.00 0.00 0.00 0.04 -0.03 40 0 257 0
26FEB26 8.00 C 0.02 0.02 0.02 0.02 -0.02 40 3 458 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 113 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.52 -0.21 80 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.48 -0.12 119 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.35 -0.15 100 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.23 -0.17 82 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.13 -0.16 78 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.07 -0.13 98 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.97 -0.13 94 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.84 -0.16 75 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.74 -0.16 72 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.68 -0.14 86 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.56 -0.14 75 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.46 -0.20 72 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.38 -0.12 76 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.22 -0.19 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.14 -0.16 54 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.09 -0.16 68 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.95 -0.19 53 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.85 -0.16 50 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.61 -0.16 46 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.41 -0.11 50 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.19 -0.15 48 0 10 0
30MAR26 6.00 C 0.94 0.94 0.94 0.98 -0.09 45 2 26 0
30MAR26 6.25 C 0.00 0.00 0.00 0.80 -0.08 44 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.62 -0.11 42 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.48 -0.10 41 0 144 0
30MAR26 7.00 C 0.42 0.42 0.36 0.36 -0.09 40 20 775 0
30MAR26 7.25 C 0.28 0.28 0.28 0.27 -0.07 40 11 191 +5
30MAR26 7.50 C 0.19 0.19 0.19 0.20 -0.05 41 3 400 0
30MAR26 7.75 C 0.18 0.18 0.14 0.15 -0.04 41 79 159 -29
30MAR26 8.00 C 0.10 0.10 0.10 0.10 -0.04 40 10 124 0
30MAR26 8.25 C 0.00 0.00 0.00 0.08 -0.03 42 0 89 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 -0.02 43 0 47 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.09 -0.16 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.99 -0.15 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.88 -0.21 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.64 -0.14 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.41 -0.19 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.23 -0.13 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.07 -0.09 44 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.89 -0.08 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.73 -0.10 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.59 -0.09 41 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.47 -0.09 40 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.38 -0.07 41 0 251 0
29APR26 7.50 C 0.00 0.00 0.00 0.29 -0.07 40 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.23 -0.05 40 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.14 -0.04 41 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.09 -0.02 42 0 4 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.01 -0.17 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.91 -0.18 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.70 -0.15 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.46 -0.18 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.30 -0.14 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.14 -0.10 43 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.95 -0.08 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.79 -0.12 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.67 -0.10 40 200 200 +200
28MAY26 7.00 C 0.56 0.56 0.56 0.56 -0.08 40 215 215 +215
28MAY26 7.25 C 0.00 0.00 0.00 0.46 -0.07 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 -0.07 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.30 -0.06 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.85 -0.20 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.81 -0.14 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.68 -0.18 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.62 -0.15 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.47 -0.20 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.39 -0.19 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.32 -0.17 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.25 -0.14 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.16 -0.13 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.07 -0.13 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.97 -0.14 45 0 8 0
29JUN26 5.25 C 0.00 0.00 0.00 1.74 -0.15 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.56 -0.13 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.38 -0.11 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.19 -0.12 41 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 -0.12 41 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 -0.14 39 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 -0.08 40 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.63 -0.10 39 0 50 0
29JUN26 7.25 C 0.00 0.00 0.00 0.54 -0.08 40 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.45 -0.07 39 0 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.38 -0.06 40 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.32 -0.05 40 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 -0.04 40 0 47 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 -0.05 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 -0.04 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 -0.03 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.95 -0.14 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.86 -0.14 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.77 -0.14 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.69 -0.12 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.60 -0.12 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.52 -0.11 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.42 -0.13 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.34 -0.13 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.25 -0.12 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.17 -0.13 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.09 -0.13 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.89 -0.12 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 -0.15 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 -0.13 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.37 -0.14 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 -0.11 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.10 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 -0.11 40 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 -0.10 40 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.75 -0.09 40 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 -0.08 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.59 -0.07 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 -0.06 40 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 -0.05 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 -0.05 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.51 -0.15 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.43 -0.14 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 -0.15 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 -0.12 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 -0.14 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.01 -0.12 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 -0.11 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.68 -0.13 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 -0.12 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 -0.12 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 -0.11 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.12 -0.12 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.03 -0.11 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 -0.09 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 -0.09 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 -0.08 40 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 -0.06 40 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 -0.06 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 -0.07 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.50 -0.05 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 -0.06 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 -0.05 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 -0.05 40 0 0 0
TOTAL CALL 754 6,907 +373
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 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 54 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.08 +0.03 41 0 132 0
26FEB26 6.50 P 0.11 0.15 0.11 0.15 +0.05 41 220 583 -87
26FEB26 6.75 P 0.20 0.23 0.20 0.24 +0.06 38 70 377 +9
26FEB26 7.00 P 0.30 0.39 0.30 0.37 +0.08 37 65 166 +35
26FEB26 7.25 P 0.57 0.57 0.57 0.56 +0.12 40 4 144 0
26FEB26 7.50 P 0.00 0.00 0.00 0.77 +0.15 42 0 59 0
26FEB26 7.75 P 0.00 0.00 0.00 0.97 +0.13 37 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 1.21 +0.16 39 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.45 +0.13 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.70 +0.13 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.96 +0.14 56 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.20 +0.18 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.45 +0.18 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.73 +0.21 82 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.95 +0.16 0 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 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 72 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 44 0 56 0
30MAR26 5.50 P 0.05 0.05 0.05 0.05 +0.02 43 6 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.08 +0.02 42 0 126 0
30MAR26 6.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 325 0
30MAR26 6.25 P 0.00 0.00 0.00 0.20 +0.05 41 0 105 0
30MAR26 6.50 P 0.30 0.30 0.30 0.29 +0.06 41 5 123 -5
30MAR26 6.75 P 0.00 0.00 0.00 0.40 +0.07 41 0 108 0
30MAR26 7.00 P 0.54 0.54 0.54 0.53 +0.08 40 3 54 -3
30MAR26 7.25 P 0.00 0.00 0.00 0.69 +0.10 40 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.87 +0.11 41 0 34 0
30MAR26 7.75 P 0.00 0.00 0.00 1.07 +0.13 41 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.27 +0.12 40 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.50 +0.12 41 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.74 +0.14 44 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.99 +0.17 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.21 +0.12 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.45 +0.11 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.73 +0.17 56 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.95 +0.16 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 +0.02 43 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.09 +0.02 42 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.14 +0.03 42 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.28 +0.05 41 0 99 0
29APR26 6.50 P 0.00 0.00 0.00 0.37 +0.05 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.49 +0.07 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.62 +0.08 40 0 180 0
29APR26 7.25 P 0.79 0.79 0.78 0.77 +0.09 39 6 314 -3
29APR26 7.50 P 0.00 0.00 0.00 0.96 +0.11 41 0 216 0
29APR26 7.75 P 0.00 0.00 0.00 1.13 +0.09 40 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.36 +0.17 43 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.54 +0.10 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.79 +0.13 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.99 +0.10 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.26 +0.17 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.46 +0.12 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.73 +0.17 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.96 +0.14 45 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.25 +0.04 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.34 +0.05 40 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.44 +0.06 40 0 0 0
28MAY26 6.75 P 0.56 0.56 0.56 0.56 +0.07 40 212 200 +200
28MAY26 7.00 P 0.00 0.00 0.00 0.69 +0.08 39 200 200 +200
28MAY26 7.25 P 0.00 0.00 0.00 0.84 +0.10 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.00 +0.10 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.19 +0.10 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.39 +0.12 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.58 +0.10 39 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.80 +0.11 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.99 +0.07 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.26 +0.12 41 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.51 +0.17 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 39 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 +0.01 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 +0.02 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.23 +0.04 40 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.31 +0.05 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.40 +0.05 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.51 +0.06 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.64 +0.09 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.76 +0.08 39 0 33 0
29JUN26 7.25 P 0.00 0.00 0.00 0.91 +0.09 39 0 45 0
29JUN26 7.50 P 0.00 0.00 0.00 1.08 +0.11 40 0 38 0
29JUN26 7.75 P 0.00 0.00 0.00 1.25 +0.10 39 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.45 +0.12 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.66 +0.14 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.85 +0.13 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.06 +0.12 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.27 +0.13 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.51 +0.14 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.73 +0.13 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.96 +0.13 37 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 +0.01 40 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 +0.01 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 +0.01 41 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 +0.04 41 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.37 +0.05 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.46 +0.05 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.55 +0.05 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.67 +0.06 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.79 +0.07 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.93 +0.08 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.08 +0.09 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.24 +0.10 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 +0.10 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.58 +0.09 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.80 +0.14 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 +0.15 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.15 +0.10 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.36 +0.11 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.58 +0.12 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.81 +0.13 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.03 +0.14 39 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.03 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 +0.04 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.04 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 +0.04 39 0 26 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 +0.06 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.90 +0.06 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 +0.07 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.19 +0.08 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.35 +0.09 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.52 +0.10 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 +0.11 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.87 +0.11 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 +0.12 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.27 +0.12 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 +0.11 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 +0.16 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.89 +0.13 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.11 +0.14 40 0 0 0
TOTAL PUT 791 10,715 +346
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$ 100.90
26FEB26 87.50 C 0.00 0.00 0.00 14.61 -8.81 54 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.60 -8.19 54 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 10.74 -7.94 54 0 0 0
26FEB26 95.00 C 8.40 8.40 8.40 9.05 -7.13 54 1 1 +1
26FEB26 97.50 C 0.00 0.00 0.00 7.47 -6.71 54 0 0 0
26FEB26 100.00 C 5.80 6.00 5.10 6.12 -6.04 54 13 8 +8
26FEB26 102.50 C 4.45 4.65 4.40 4.92 -4.88 53 24 21 +19
26FEB26 105.00 C 0.00 0.00 0.00 3.90 -4.25 53 0 0 0
26FEB26 107.50 C 3.03 3.03 2.71 3.08 -3.90 53 16 16 +15
26FEB26 110.00 C 3.08 3.08 1.95 2.41 -3.19 53 18 32 +17
26FEB26 112.50 C 1.75 1.75 1.48 1.86 -2.59 54 17 6 -14
26FEB26 115.00 C 1.10 1.33 1.10 1.42 -2.09 54 7 18 +6
26FEB26 117.50 C 1.21 1.21 1.21 1.08 -1.64 54 15 31 +14
26FEB26 120.00 C 0.63 0.83 0.63 0.84 -1.22 54 26 49 +16
26FEB26 122.50 C 0.74 0.74 0.74 0.63 -0.91 55 15 30 +15
26FEB26 125.00 C 0.00 0.00 0.00 0.45 -0.68 54 0 19 0
26FEB26 127.50 C 0.00 0.00 0.00 0.33 -0.49 54 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 0.24 -0.35 55 0 21 0
26FEB26 132.50 C 0.00 0.00 0.00 0.17 -0.24 54 0 30 0
26FEB26 135.00 C 0.15 0.15 0.15 0.12 -0.17 54 1 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.08 -0.11 54 0 0 0
26FEB26 140.00 C 0.12 0.12 0.12 0.06 -0.07 55 1 2 -1
26FEB26 142.50 C 0.00 0.00 0.00 0.04 -0.05 54 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 22 0
30MAR26 87.50 C 0.00 0.00 0.00 16.92 -7.42 56 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 15.21 -7.01 56 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 13.61 -6.80 56 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 12.13 -6.27 56 0 0 0
30MAR26 97.50 C 9.77 10.16 9.77 10.73 -5.38 56 30 30 +30
30MAR26 100.00 C 8.19 8.19 8.19 9.50 -4.97 56 6 6 +6
30MAR26 102.50 C 7.44 7.44 7.44 8.33 -4.88 56 15 15 +15
30MAR26 105.00 C 0.00 0.00 0.00 7.28 -4.33 56 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 6.34 -4.02 55 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 5.50 -3.58 55 0 50 0
30MAR26 112.50 C 0.00 0.00 0.00 4.77 -3.18 55 0 0 0
30MAR26 115.00 C 3.87 3.87 3.31 4.13 -2.85 56 27 33 +2
30MAR26 117.50 C 3.37 3.37 3.37 3.58 -2.49 56 15 76 +15
30MAR26 120.00 C 0.00 0.00 0.00 3.15 -2.11 56 0 86 0
30MAR26 122.50 C 2.14 2.50 2.14 2.73 -1.80 57 45 54 +40
30MAR26 125.00 C 2.11 2.16 1.82 2.34 -1.53 57 60 45 +45
30MAR26 127.50 C 0.00 0.00 0.00 1.93 -1.37 56 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 1.64 -1.16 56 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 1.43 -0.94 56 0 16 0
30MAR26 135.00 C 0.00 0.00 0.00 1.21 -0.79 56 0 12 0
30MAR26 137.50 C 0.00 0.00 0.00 0.99 -0.69 56 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 0.84 -0.57 56 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 0.70 -0.48 56 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.59 -0.39 56 0 7 0
29APR26 87.50 C 0.00 0.00 0.00 18.87 -6.88 57 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 17.29 -6.53 57 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.81 -6.16 57 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.42 -6.23 57 0 0 0
29APR26 97.50 C 11.99 11.99 11.94 13.05 -5.24 57 21 15 +15
29APR26 100.00 C 10.80 10.80 10.80 11.90 -5.56 57 15 15 +15
29APR26 102.50 C 0.00 0.00 0.00 10.78 -5.16 57 0 0 0
29APR26 105.00 C 8.96 8.96 8.96 9.75 -3.91 57 10 10 +10
29APR26 107.50 C 7.84 7.84 7.54 8.81 -4.14 57 18 18 +18
29APR26 110.00 C 7.17 7.17 6.84 7.95 -3.78 57 22 49 -19
29APR26 112.50 C 6.20 6.20 6.20 7.18 -3.42 57 1 25 +1
29APR26 115.00 C 0.00 0.00 0.00 6.47 -3.10 57 0 30 0
29APR26 117.50 C 5.04 5.04 5.04 5.84 -2.79 57 6 43 +6
29APR26 120.00 C 4.80 4.80 4.80 5.24 -2.56 57 1 38 +1
29APR26 122.50 C 0.00 0.00 0.00 4.56 -2.48 57 0 30 0
29APR26 125.00 C 3.47 3.47 3.47 4.09 -2.21 57 15 31 +15
29APR26 127.50 C 3.11 3.11 3.10 3.79 -1.83 58 16 31 +16
29APR26 130.00 C 0.00 0.00 0.00 3.38 -1.63 58 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 3.00 -1.46 58 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 2.67 -1.29 58 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 2.30 -1.21 57 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 2.04 -1.07 57 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 1.81 -0.94 57 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.60 -0.83 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.29 -6.54 56 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.79 -6.20 56 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.37 -5.86 56 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.03 -5.77 56 0 0 0
28MAY26 97.50 C 12.62 12.62 12.62 14.69 -5.71 56 145 135 +135
28MAY26 100.00 C 12.00 12.00 12.00 13.59 -5.06 56 136 130 +130
28MAY26 102.50 C 10.46 11.89 10.46 12.49 -4.66 56 45 45 +45
28MAY26 105.00 C 10.11 10.11 10.11 11.48 -4.34 56 1 1 +1
28MAY26 107.50 C 0.00 0.00 0.00 10.54 -3.89 56 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 9.68 -3.60 57 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 8.89 -3.30 57 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.16 -3.07 57 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 7.49 -2.83 57 0 0 0
28MAY26 120.00 C 6.26 6.26 6.26 6.70 -2.77 56 2 2 +2
28MAY26 122.50 C 0.00 0.00 0.00 6.14 -2.56 56 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.62 -2.30 57 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 5.20 -2.00 57 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 4.75 -1.79 57 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 4.19 -1.75 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.82 -6.27 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.38 -5.97 56 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 19.01 -5.67 56 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 17.72 -5.36 56 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.51 -5.19 56 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.15 -5.08 56 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 14.28 -4.55 56 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.27 -4.26 56 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 12.33 -4.22 56 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 11.45 -3.63 56 0 0 0
29JUN26 112.50 C 9.89 9.89 9.89 10.63 -3.44 57 50 50 +50
29JUN26 115.00 C 0.00 0.00 0.00 9.87 -3.14 57 0 15 0
29JUN26 117.50 C 9.45 9.45 9.45 9.17 -2.91 57 1 18 +1
29JUN26 120.00 C 0.00 0.00 0.00 8.30 -2.91 56 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 7.91 -2.49 57 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.36 -2.33 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.83 -2.17 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.31 -1.99 57 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.82 -1.83 57 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.21 -1.84 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.81 -1.68 56 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.44 -1.53 56 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.09 -1.40 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.77 -1.13 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.31 -6.13 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.99 -5.88 56 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.72 -5.65 56 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.52 -5.41 56 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.37 -5.17 56 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.26 -4.96 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 18.39 -4.56 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 17.29 -4.46 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 16.37 -4.22 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 15.51 -4.18 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.69 -4.04 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.00 -3.70 56 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 13.26 -3.52 56 0 18 0
29SEP26 120.00 C 11.83 11.85 11.83 12.58 -3.32 56 21 23 +21
29SEP26 122.50 C 0.00 0.00 0.00 11.89 -3.19 56 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 11.29 -3.01 57 0 10 0
29SEP26 127.50 C 0.00 0.00 0.00 10.67 -2.88 57 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 10.08 -2.71 56 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 9.24 -2.84 56 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 8.72 -2.68 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.24 -2.52 56 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 7.78 -2.38 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.34 -1.97 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.93 -1.85 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.81 -6.08 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.56 -5.86 54 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.35 -5.65 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.20 -5.44 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.09 -5.24 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.28 -4.79 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.02 -4.84 54 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.50 -4.20 55 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.14 -4.45 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 18.58 -4.45 55 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 17.76 -3.74 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.00 -4.10 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.26 -3.92 55 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 15.56 -3.69 55 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 14.84 -3.53 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.15 -3.38 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.50 -3.22 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.87 -3.08 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.28 -2.94 55 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 11.71 -2.38 55 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 10.85 -2.59 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.35 -2.86 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.87 -2.73 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.42 -2.60 54 0 0 0
TOTAL CALL 878 2,012 +712
26FEB26 87.50 P 1.14 1.60 1.05 1.07 +0.97 55 86 41 +41
26FEB26 90.00 P 1.49 2.04 1.49 1.57 +1.37 55 3 6 +3
26FEB26 92.50 P 2.50 2.50 2.31 2.23 +1.87 55 3 3 +3
26FEB26 95.00 P 2.50 3.90 2.50 3.06 +2.47 55 26 25 +20
26FEB26 97.50 P 4.49 4.49 4.49 4.04 +3.11 55 2 15 +2
26FEB26 100.00 P 2.80 6.36 2.80 5.16 +3.79 55 82 105 +43
26FEB26 102.50 P 6.77 7.30 6.77 6.46 +4.44 54 31 37 +1
26FEB26 105.00 P 3.60 7.96 3.60 7.97 +5.22 55 6 26 -2
26FEB26 107.50 P 0.00 0.00 0.00 9.57 +5.85 54 0 25 0
26FEB26 110.00 P 11.43 11.43 11.43 11.74 +6.87 58 1 36 -1
26FEB26 112.50 P 0.00 0.00 0.00 13.59 +7.39 57 0 35 0
26FEB26 115.00 P 0.00 0.00 0.00 14.98 +7.20 48 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 18.07 +8.26 62 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 19.76 +8.03 54 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 22.05 +8.55 54 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 24.40 +8.44 54 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 26.79 +8.67 54 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 29.21 +9.22 54 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 31.66 +9.30 54 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.12 +9.39 54 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.61 +9.50 55 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.10 +9.48 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.60 +9.50 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.10 +9.50 0 0 0 0
30MAR26 87.50 P 3.10 3.66 3.10 3.24 +2.22 57 17 17 +17
30MAR26 90.00 P 2.98 4.40 2.98 4.00 +2.55 56 528 524 +523
30MAR26 92.50 P 5.20 5.20 5.20 4.95 +3.02 57 2 3 +2
30MAR26 95.00 P 6.39 6.46 6.39 5.97 +3.56 57 20 35 +15
30MAR26 97.50 P 5.61 6.98 5.61 7.07 +4.09 57 22 29 +16
30MAR26 100.00 P 6.69 8.23 6.69 8.28 +4.46 56 22 28 +13
30MAR26 102.50 P 10.40 10.40 10.40 9.61 +4.92 56 1 9 +1
30MAR26 105.00 P 0.00 0.00 0.00 11.15 +5.48 57 0 16 0
30MAR26 107.50 P 12.21 12.21 12.21 12.73 +5.96 57 15 18 +15
30MAR26 110.00 P 0.00 0.00 0.00 13.81 +5.75 53 0 28 0
30MAR26 112.50 P 0.00 0.00 0.00 16.38 +6.96 58 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 17.43 +6.56 53 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 19.99 +7.44 57 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 21.93 +7.55 57 0 91 0
30MAR26 122.50 P 0.00 0.00 0.00 23.94 +7.44 57 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 25.94 +7.53 56 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 28.12 +7.70 56 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 30.34 +8.56 56 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 32.59 +8.51 56 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 34.89 +8.65 56 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 37.21 +8.79 56 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 39.58 +9.06 56 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 41.95 +9.05 56 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 44.36 +9.23 56 0 0 0
29APR26 87.50 P 4.65 5.10 4.65 5.02 +2.77 58 22 21 +21
29APR26 90.00 P 2.84 5.30 2.84 5.92 +3.23 58 17 17 +17
29APR26 92.50 P 7.04 7.04 7.04 6.88 +3.49 57 7 7 +7
29APR26 95.00 P 7.51 7.77 7.51 7.97 +3.86 57 2 2 +2
29APR26 97.50 P 0.00 0.00 0.00 9.14 +4.24 57 0 3 0
29APR26 100.00 P 7.80 11.21 7.80 10.42 +4.65 57 24 51 +22
29APR26 102.50 P 8.99 12.29 8.99 11.79 +5.05 57 21 36 +21
29APR26 105.00 P 0.00 0.00 0.00 13.33 +5.45 57 0 16 0
29APR26 107.50 P 15.48 15.48 15.48 14.64 +5.57 56 6 21 +6
29APR26 110.00 P 0.00 0.00 0.00 16.27 +5.94 56 0 17 0
29APR26 112.50 P 0.00 0.00 0.00 17.80 +6.07 56 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 19.96 +6.81 57 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 21.69 +6.79 57 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 23.69 +7.12 58 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 25.57 +6.86 57 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 27.86 +7.28 59 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 29.60 +7.59 57 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 31.72 +7.98 57 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 33.84 +7.97 57 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 36.03 +8.16 57 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 38.26 +8.29 57 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 40.49 +8.40 57 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 42.78 +8.30 57 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 45.09 +8.68 57 0 0 0
28MAY26 87.50 P 5.10 6.50 5.10 6.20 +3.10 57 64 46 +46
28MAY26 90.00 P 6.40 7.18 6.40 7.17 +3.39 57 47 47 +47
28MAY26 92.50 P 8.19 8.40 8.19 8.20 +3.75 56 46 45 +45
28MAY26 95.00 P 9.38 9.47 9.38 9.33 +4.11 56 45 45 +45
28MAY26 97.50 P 10.49 10.49 10.49 10.56 +4.46 56 131 130 +130
28MAY26 100.00 P 11.25 12.06 11.25 11.87 +4.81 56 146 147 +146
28MAY26 102.50 P 13.43 13.43 13.43 13.26 +5.15 56 15 15 +15
28MAY26 105.00 P 0.00 0.00 0.00 14.62 +5.37 56 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.16 +5.67 56 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.78 +5.96 56 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 19.54 +6.30 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 21.23 +6.40 56 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 23.07 +6.81 56 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 24.91 +7.01 56 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 26.78 +7.08 56 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 28.77 +7.24 56 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 30.76 +7.44 56 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 32.77 +7.56 56 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 34.88 +7.75 56 0 0 0
29JUN26 87.50 P 7.39 7.39 7.30 7.30 +3.11 56 2 2 +2
29JUN26 90.00 P 7.18 8.46 7.18 8.50 +3.60 56 3 4 +2
29JUN26 92.50 P 0.00 0.00 0.00 9.60 +3.92 56 0 0 0
29JUN26 95.00 P 10.00 11.00 10.00 10.78 +4.37 56 17 26 +17
29JUN26 97.50 P 12.13 12.13 12.13 12.04 +4.71 56 15 25 +15
29JUN26 100.00 P 13.25 13.48 13.25 13.37 +5.01 56 16 17 +16
29JUN26 102.50 P 0.00 0.00 0.00 14.78 +5.32 56 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 16.25 +5.60 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.80 +5.88 56 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 19.41 +6.13 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 21.08 +6.30 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 22.81 +6.56 57 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 23.76 +5.94 53 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 26.34 +6.94 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.20 +7.19 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 30.06 +7.18 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 32.05 +7.38 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 34.05 +7.45 56 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 36.06 +7.65 56 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 38.10 +7.75 56 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 40.23 +7.91 56 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.37 +8.05 56 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 44.51 +8.39 56 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 46.67 +8.46 56 0 0 0
29SEP26 87.50 P 8.50 10.00 8.50 10.17 +3.23 55 3 3 +3
29SEP26 90.00 P 0.00 0.00 0.00 11.40 +3.55 55 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 12.52 +3.81 55 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.77 +4.06 55 0 0 0
29SEP26 97.50 P 15.00 15.00 15.00 15.14 +4.34 55 1 11 +1
29SEP26 100.00 P 0.00 0.00 0.00 16.54 +4.60 55 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 17.99 +4.86 55 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 19.49 +5.09 55 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 21.05 +5.57 55 0 14 0
29SEP26 110.00 P 20.95 20.95 20.95 22.66 +5.78 56 1 15 +1
29SEP26 112.50 P 0.00 0.00 0.00 24.32 +5.98 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 26.03 +6.18 56 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 27.79 +6.16 56 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 29.58 +6.33 56 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 31.28 +6.56 56 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 33.16 +6.57 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 35.04 +6.70 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.92 +7.02 56 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 38.82 +7.10 56 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 40.84 +7.26 56 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 42.87 +7.42 56 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 44.90 +7.58 56 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.94 +7.72 56 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.99 +7.75 56 0 0 0
30DEC26 87.50 P 11.68 11.68 11.68 12.23 +3.42 54 1 1 +1
30DEC26 90.00 P 0.00 0.00 0.00 13.43 +3.68 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.66 +3.83 54 0 0 0
30DEC26 95.00 P 16.16 16.60 16.16 15.94 +4.02 53 50 51 +50
30DEC26 97.50 P 17.75 17.75 17.75 17.23 +4.17 53 50 50 +49
30DEC26 100.00 P 18.00 18.00 18.00 18.74 +4.61 54 1 3 +1
30DEC26 102.50 P 20.79 20.80 20.79 20.23 +4.71 54 50 50 +50
30DEC26 105.00 P 0.00 0.00 0.00 21.74 +5.04 54 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 23.36 +5.16 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.95 +5.51 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 26.61 +5.69 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 28.31 +5.88 54 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 30.04 +6.03 54 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.82 +6.27 54 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 33.62 +6.49 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 35.14 +6.31 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 37.03 +6.50 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.92 +6.66 54 0 1 0
30DEC26 132.50 P 0.00 0.00 0.00 40.81 +6.85 54 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 42.72 +6.97 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 44.63 +7.01 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.66 +7.16 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.70 +7.31 54 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 50.74 +7.46 54 0 0 0
TOTAL PUT 1,670 2,709 +1,490
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$ 163.30
06FEB26 142.50 C 0.00 0.00 0.00 20.86 -6.33 51 0 0 0
06FEB26 145.00 C 17.00 17.00 17.00 18.93 -6.09 85 8 8 0
06FEB26 147.50 C 0.00 0.00 0.00 15.93 -6.23 50 0 20 0
06FEB26 150.00 C 11.90 11.90 11.90 13.54 -6.37 50 1 8 0
06FEB26 152.50 C 0.00 0.00 0.00 10.90 -5.99 33 0 2 0
06FEB26 155.00 C 10.50 10.50 7.80 8.79 -5.93 43 48 34 +24
06FEB26 157.50 C 8.36 8.36 6.20 6.88 -5.03 46 5 3 -1
06FEB26 160.00 C 5.90 5.90 4.33 5.19 -4.79 48 65 36 -4
06FEB26 162.50 C 6.00 6.00 3.00 3.77 -4.20 48 399 179 +158
06FEB26 165.00 C 4.12 4.61 1.99 2.63 -3.83 49 3,080 997 +905
06FEB26 167.50 C 2.90 3.50 1.35 1.75 -3.00 49 1,219 653 +339
06FEB26 170.00 C 2.00 2.60 0.87 1.12 -2.40 50 3,165 1,313 +150
06FEB26 172.50 C 1.12 1.86 0.56 0.68 -1.82 50 1,798 1,579 +108
06FEB26 175.00 C 0.95 1.26 0.39 0.40 -1.31 50 1,708 905 -50
06FEB26 177.50 C 0.62 0.68 0.25 0.23 -0.89 50 675 709 +166
06FEB26 180.00 C 0.43 0.56 0.19 0.12 -0.59 50 625 1,666 -43
06FEB26 182.50 C 0.47 0.55 0.13 0.07 -0.36 51 235 1,455 +202
06FEB26 185.00 C 0.25 0.26 0.11 0.03 -0.22 50 140 809 +18
06FEB26 187.50 C 0.33 0.33 0.06 0.02 -0.12 52 162 376 +9
06FEB26 190.00 C 0.15 0.16 0.06 0.01 -0.07 53 258 865 -19
06FEB26 192.50 C 0.09 0.09 0.07 0.01 -0.03 57 6 74 -2
06FEB26 195.00 C 0.02 0.06 0.02 0.01 -0.01 61 80 673 -5
13FEB26 147.50 C 15.20 15.20 15.20 16.45 - 44 8 8 -
13FEB26 150.00 C 0.00 0.00 0.00 14.04 - 40 0 0 -
13FEB26 152.50 C 0.00 0.00 0.00 11.97 - 41 0 0 -
13FEB26 155.00 C 11.69 11.69 11.69 10.04 - 42 6 6 -
13FEB26 157.50 C 8.04 8.04 8.04 8.27 - 42 30 30 -
13FEB26 160.00 C 6.66 6.70 6.18 6.70 - 42 17 14 -
13FEB26 162.50 C 7.23 7.23 5.07 5.35 - 43 46 39 -
13FEB26 165.00 C 6.07 6.58 3.80 4.20 - 43 423 215 -
13FEB26 167.50 C 4.85 5.12 2.90 3.27 - 44 1,362 1,153 -
13FEB26 170.00 C 3.61 4.23 2.34 2.52 - 44 1,233 1,157 -
13FEB26 172.50 C 2.90 3.30 1.79 1.91 - 45 776 708 -
13FEB26 175.00 C 2.29 2.55 1.35 1.40 - 45 633 535 -
13FEB26 177.50 C 1.81 1.97 0.97 1.00 - 45 317 314 -
13FEB26 180.00 C 1.44 1.49 0.75 0.70 - 45 204 162 -
13FEB26 182.50 C 1.10 1.10 0.70 0.48 - 44 49 49 -
13FEB26 185.00 C 0.80 1.00 0.63 0.32 - 44 28 28 -
13FEB26 187.50 C 0.00 0.00 0.00 0.21 - 44 0 0 -
13FEB26 190.00 C 0.30 0.31 0.30 0.14 - 44 6 6 -
13FEB26 192.50 C 0.45 0.45 0.23 0.09 - 44 25 25 -
26FEB26 80.00 C 82.04 82.44 81.60 83.45 -5.92 0 757 759 +757
26FEB26 82.50 C 0.00 0.00 0.00 80.96 -6.28 75 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 78.46 -6.52 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 75.97 -6.52 70 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 73.47 -6.53 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 70.98 -6.53 65 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 68.71 -5.70 102 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 66.39 -6.12 107 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 63.49 -5.93 0 0 8 0
26FEB26 102.50 C 0.00 0.00 0.00 61.00 -5.92 55 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 58.83 -6.21 90 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 56.39 -6.17 88 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 53.51 -5.93 0 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 51.02 -5.92 46 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 48.39 -6.72 0 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 46.04 -5.92 46 0 203 0
26FEB26 120.00 C 44.00 44.00 44.00 43.93 -5.54 69 2 68 -2
26FEB26 122.50 C 0.00 0.00 0.00 41.07 -5.66 45 0 92 0
26FEB26 125.00 C 0.00 0.00 0.00 38.55 -5.71 37 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 36.54 -5.26 60 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 33.93 -5.42 53 0 10 0
26FEB26 132.50 C 0.00 0.00 0.00 31.27 -6.56 44 0 20 0
26FEB26 135.00 C 31.56 31.98 28.00 29.03 -5.77 48 168 565 +22
26FEB26 137.50 C 0.00 0.00 0.00 27.26 -5.68 56 0 3 0
26FEB26 140.00 C 26.11 26.11 22.50 24.70 -5.92 51 5 1,111 -1
26FEB26 142.50 C 21.00 21.00 21.00 21.82 -6.37 41 190 571 +155
26FEB26 145.00 C 21.65 21.65 19.10 19.68 -5.50 42 1,053 1,759 +612
26FEB26 147.50 C 20.70 20.70 16.85 17.62 -5.33 42 376 3,189 +371
26FEB26 150.00 C 15.02 15.76 15.02 15.43 -5.66 40 498 3,059 +148
26FEB26 152.50 C 15.98 16.60 13.19 13.83 -4.78 42 185 1,905 +87
26FEB26 155.00 C 14.04 14.06 12.20 12.20 -4.44 43 613 2,006 +486
26FEB26 157.50 C 12.04 12.04 10.85 10.54 -4.48 43 68 1,727 +26
26FEB26 160.00 C 10.90 12.00 8.37 9.05 -4.24 43 1,091 7,599 +126
26FEB26 162.50 C 9.12 10.39 7.35 7.77 -4.13 43 980 2,713 +227
26FEB26 165.00 C 8.16 8.96 6.19 6.70 -3.65 43 1,612 11,766 +362
26FEB26 167.50 C 7.70 7.80 5.31 5.70 -3.17 44 773 3,729 +85
26FEB26 170.00 C 6.00 7.00 4.45 4.82 -2.88 44 1,127 5,907 -94
26FEB26 172.50 C 5.20 5.99 3.77 4.03 -2.68 44 867 2,411 -113
26FEB26 175.00 C 4.52 5.00 3.11 3.40 -2.36 45 1,348 16,378 -161
26FEB26 177.50 C 3.64 4.19 2.72 2.82 -2.04 45 673 1,946 +46
26FEB26 180.00 C 3.50 3.57 2.18 2.30 -1.78 45 1,184 8,577 -201
26FEB26 182.50 C 2.77 3.13 1.87 1.86 -1.53 45 686 1,911 +280
26FEB26 185.00 C 2.44 2.60 1.56 1.49 -1.32 45 677 2,411 -271
26FEB26 187.50 C 2.10 2.15 1.43 1.19 -1.12 45 251 2,345 +201
26FEB26 190.00 C 1.70 2.00 1.13 0.94 -0.95 45 409 4,204 -15
26FEB26 192.50 C 1.51 1.60 0.90 0.74 -0.79 45 345 1,181 -139
26FEB26 195.00 C 1.20 1.32 0.77 0.58 -0.65 45 1,011 3,522 +254
26FEB26 197.50 C 1.06 1.15 0.66 0.45 -0.54 45 256 544 +49
26FEB26 200.00 C 1.00 1.12 0.60 0.34 -0.45 44 806 2,591 +579
26FEB26 205.00 C 0.70 0.77 0.45 0.20 -0.29 44 57 820 +41
26FEB26 210.00 C 0.72 0.72 0.32 0.12 -0.18 45 77 1,543 0
26FEB26 215.00 C 0.44 0.44 0.32 0.07 -0.11 45 15 373 +13
26FEB26 220.00 C 0.33 0.37 0.21 0.04 -0.07 45 62 1,596 0
26FEB26 225.00 C 0.18 0.18 0.18 0.02 -0.04 45 10 118 +10
26FEB26 230.00 C 0.13 0.13 0.13 0.01 -0.03 44 30 423 +30
26FEB26 235.00 C 0.10 0.10 0.10 0.01 -0.01 47 1 156 0
26FEB26 240.00 C 0.13 0.13 0.09 0.01 0.00 49 506 894 +500
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 217 0
26FEB26 250.00 C 0.05 0.05 0.03 0.01 0.00 54 385 468 +375
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 63 0 113 0
26FEB26 275.00 C 0.02 0.02 0.02 0.01 0.00 65 150 175 +87
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 275 0
26FEB26 300.00 C 0.01 0.01 0.01 0.01 0.00 75 50 168 -50
30MAR26 65.00 C 0.00 0.00 0.00 99.20 -5.07 126 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 95.84 -7.13 0 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 94.24 -5.10 118 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 91.13 -6.82 64 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 88.80 -5.58 89 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 86.36 -5.94 88 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 84.11 -5.32 95 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 81.89 -6.40 100 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 78.73 -6.25 65 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 77.29 -5.20 100 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 73.71 -6.29 49 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 71.22 -6.29 46 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 69.66 -4.82 86 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 67.06 -5.45 80 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 63.94 -7.23 60 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 61.66 -5.33 64 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 59.69 -6.07 72 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 56.47 -7.29 52 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 53.98 -5.78 49 0 4,030 0
30MAR26 112.50 C 55.60 55.60 55.60 52.44 -6.26 66 2 1,842 0
30MAR26 115.00 C 50.13 50.13 48.62 48.62 -7.85 0 138 1,290 -68
30MAR26 117.50 C 0.00 0.00 0.00 47.45 -5.14 59 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 45.20 -4.88 59 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 41.84 -6.10 44 0 768 0
30MAR26 125.00 C 38.62 39.66 38.62 39.51 -7.03 44 433 6,587 -243
30MAR26 127.50 C 0.00 0.00 0.00 36.99 -6.00 41 0 900 0
30MAR26 130.00 C 36.60 36.60 36.60 35.35 -6.37 48 10 15,442 0
30MAR26 132.50 C 0.00 0.00 0.00 31.79 -6.61 33 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 29.72 -6.24 36 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 28.19 -5.22 41 0 1,386 0
30MAR26 140.00 C 27.25 27.40 27.25 25.90 -6.12 40 20 11,461 -20
30MAR26 142.50 C 0.00 0.00 0.00 24.18 -4.87 42 0 426 0
30MAR26 145.00 C 23.80 23.80 21.44 22.30 -5.26 42 18 4,331 +17
30MAR26 147.50 C 22.65 22.65 22.65 20.50 -4.78 42 1 1,194 0
30MAR26 150.00 C 21.26 22.01 17.97 18.80 -4.95 42 154 10,754 +60
30MAR26 152.50 C 19.12 19.12 16.50 17.14 -5.47 42 11 4,561 -1
30MAR26 155.00 C 16.49 16.49 15.28 15.68 -5.17 42 3 2,967 0
30MAR26 157.50 C 13.68 13.68 13.68 14.28 -4.89 42 8 3,096 0
30MAR26 160.00 C 16.28 16.28 12.31 12.97 -3.93 43 228 15,371 -14
30MAR26 162.50 C 12.82 13.74 11.01 11.76 -3.70 43 215 4,738 +54
30MAR26 165.00 C 12.30 13.16 10.01 10.64 -3.47 43 452 19,347 -152
30MAR26 167.50 C 11.92 11.92 9.60 9.60 -3.25 43 317 11,651 +295
30MAR26 170.00 C 9.88 10.70 8.60 8.70 -3.01 44 915 17,239 +555
30MAR26 172.50 C 9.00 9.06 7.56 7.94 -2.76 44 165 3,896 -49
30MAR26 175.00 C 7.92 8.69 6.85 7.11 -2.70 44 278 14,278 +21
30MAR26 177.50 C 7.74 7.90 6.38 6.46 -2.39 45 491 3,749 +130
30MAR26 180.00 C 6.70 7.44 5.61 5.78 -2.22 45 1,535 14,856 +67
30MAR26 182.50 C 6.13 6.41 5.25 5.15 -2.02 45 4,068 6,347 +2,958
30MAR26 185.00 C 5.65 6.11 4.67 4.56 -1.85 45 342 7,836 -59
30MAR26 187.50 C 5.31 5.31 4.12 4.03 -1.68 45 138 2,401 +95
30MAR26 190.00 C 5.00 5.00 3.63 3.55 -1.53 45 540 10,957 -30
30MAR26 192.50 C 3.92 3.92 3.44 3.12 -1.39 45 92 892 +68
30MAR26 195.00 C 3.72 3.72 2.95 2.73 -1.27 45 99 3,023 -17
30MAR26 197.50 C 3.60 3.60 2.82 2.39 -1.14 45 119 1,185 +53
30MAR26 200.00 C 3.08 3.24 2.39 2.09 -1.02 45 3,800 14,509 +213
30MAR26 205.00 C 2.45 2.49 1.94 1.58 -0.83 45 74 2,469 +31
30MAR26 210.00 C 1.99 2.14 1.68 1.19 -0.66 45 253 2,878 -74
30MAR26 215.00 C 1.75 1.75 1.40 0.89 -0.51 45 112 3,405 -80
30MAR26 220.00 C 1.47 1.47 1.17 0.66 -0.40 44 186 1,882 -85
30MAR26 225.00 C 0.00 0.00 0.00 0.49 -0.31 45 0 2,679 0
30MAR26 230.00 C 0.94 0.94 0.94 0.36 -0.23 45 26 852 -26
30MAR26 235.00 C 0.72 0.72 0.72 0.26 -0.18 44 20 409 0
30MAR26 240.00 C 0.61 0.61 0.61 0.19 -0.13 44 3 4,755 0
30MAR26 245.00 C 0.00 0.00 0.00 0.14 -0.10 45 0 305 0
30MAR26 250.00 C 0.60 0.60 0.53 0.10 -0.07 45 20 960 0
30MAR26 255.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 222 0
30MAR26 260.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 168 0
30MAR26 265.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 167 0
30MAR26 270.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 350 0
30MAR26 275.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 116 0
30MAR26 280.00 C 0.20 0.20 0.20 0.01 -0.02 44 45 285 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 203 0
30MAR26 290.00 C 0.16 0.18 0.16 0.01 0.00 46 69 1,607 -11
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 47 0 149 0
30MAR26 300.00 C 0.10 0.16 0.10 0.01 0.00 49 144 677 +124
29APR26 80.00 C 0.00 0.00 0.00 84.18 -6.39 73 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 81.89 -6.40 76 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 78.89 -6.98 43 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 77.29 -5.20 78 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 73.93 -6.07 41 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 71.22 -6.29 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 69.66 -5.05 66 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 67.12 -6.05 62 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 65.10 -6.07 66 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 62.60 -4.79 63 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 59.69 -6.61 55 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 57.92 -5.84 61 0 0 0
29APR26 110.00 C 56.90 56.90 56.90 54.34 -7.63 42 2 3 +2
29APR26 112.50 C 0.00 0.00 0.00 52.66 -6.04 53 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 48.62 -7.85 0 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 47.45 -5.93 45 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 45.20 -4.88 45 0 24 0
29APR26 122.50 C 0.00 0.00 0.00 43.45 -5.19 49 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 41.29 -5.25 49 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 39.42 -4.54 50 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 37.22 -4.98 49 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 33.70 -5.41 40 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 32.53 -3.94 45 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 30.99 -3.17 47 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 29.04 -5.11 46 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 25.58 -4.93 39 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 25.36 -3.17 45 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 23.62 -4.69 45 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 20.69 -4.27 40 0 351 0
29APR26 152.50 C 19.62 19.62 19.62 19.62 -3.70 42 1 194 +1
29APR26 155.00 C 21.00 21.00 18.10 17.88 -4.17 41 21 376 0
29APR26 157.50 C 0.00 0.00 0.00 16.45 -3.80 41 0 147 0
29APR26 160.00 C 15.56 15.56 15.13 15.28 -4.03 41 60 1,633 -17
29APR26 162.50 C 15.32 15.90 13.92 14.03 -3.75 41 132 1,012 +26
29APR26 165.00 C 14.46 14.92 12.42 13.01 -3.48 42 337 2,156 +151
29APR26 167.50 C 13.14 13.50 11.93 12.01 -3.26 42 172 1,329 +35
29APR26 170.00 C 12.40 12.56 10.68 11.10 -3.11 42 31 2,478 -17
29APR26 172.50 C 11.19 11.74 10.12 10.22 -2.88 42 381 3,039 +215
29APR26 175.00 C 10.42 10.90 9.30 9.42 -2.76 43 85 1,447 +10
29APR26 177.50 C 10.10 10.10 8.64 8.68 -2.61 43 53 411 +48
29APR26 180.00 C 9.46 9.46 7.60 7.95 -2.51 43 846 4,554 -36
29APR26 182.50 C 0.00 0.00 0.00 7.25 -2.35 43 0 179 0
29APR26 185.00 C 7.97 7.97 6.67 6.58 -2.20 43 234 647 -76
29APR26 187.50 C 6.91 6.91 6.35 5.97 -2.05 43 34 163 +30
29APR26 190.00 C 6.50 6.50 5.74 5.40 -1.92 43 109 465 -25
29APR26 192.50 C 0.00 0.00 0.00 4.88 -1.78 43 0 224 0
29APR26 195.00 C 6.00 6.00 4.80 4.40 -1.66 43 6 183 +1
29APR26 197.50 C 0.00 0.00 0.00 3.97 -1.53 43 0 78 0
29APR26 200.00 C 4.99 5.53 4.02 3.57 -1.42 43 54 990 -19
29APR26 205.00 C 3.62 3.62 3.52 2.88 -1.21 43 55 359 -5
29APR26 210.00 C 3.47 3.47 3.34 2.32 -1.02 43 53 314 -1
29APR26 215.00 C 2.66 2.66 2.66 1.85 -0.86 43 65 237 -65
29APR26 220.00 C 2.63 2.63 2.27 1.48 -0.71 43 102 387 -40
29APR26 225.00 C 1.86 1.86 1.77 1.17 -0.60 43 2 83 -1
29APR26 230.00 C 0.00 0.00 0.00 0.93 -0.49 43 0 90 0
29APR26 235.00 C 1.43 1.43 1.43 0.73 -0.40 43 30 230 0
29APR26 240.00 C 1.50 1.50 1.36 0.57 -0.33 43 60 205 +60
29APR26 245.00 C 1.21 1.21 1.00 0.45 -0.27 43 31 30 +28
29APR26 250.00 C 1.10 1.10 0.97 0.35 -0.22 43 9 72 +5
28MAY26 120.00 C 0.00 0.00 0.00 45.20 -6.54 37 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 44.31 -5.14 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 42.87 -3.67 50 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 39.42 -5.27 42 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 38.12 -4.44 46 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 34.50 -5.96 38 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 33.51 -4.91 42 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 31.43 -4.97 41 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 29.12 -5.36 39 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 27.48 -5.88 40 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 25.83 -5.09 40 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 25.78 -3.48 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 24.20 -3.17 45 0 0 0
28MAY26 152.50 C 23.65 23.84 22.96 21.53 -4.25 41 91 91 +91
28MAY26 155.00 C 0.00 0.00 0.00 20.16 -3.80 41 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 18.86 -4.15 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 17.66 -3.96 42 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 16.52 -3.78 42 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 15.44 -3.62 42 0 0 0
28MAY26 167.50 C 15.93 15.93 15.93 14.41 -3.15 42 30 60 +30
28MAY26 170.00 C 14.50 14.50 13.27 13.46 -3.26 42 6 15 +1
28MAY26 172.50 C 13.70 13.70 13.70 12.61 -3.10 43 30 30 +30
28MAY26 175.00 C 0.00 0.00 0.00 11.77 -2.96 43 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 10.98 -2.83 43 0 0 0
28MAY26 180.00 C 11.12 11.90 10.00 10.30 -2.64 43 33 32 +32
28MAY26 182.50 C 11.35 11.35 10.24 9.55 -2.59 43 31 43 0
28MAY26 185.00 C 0.00 0.00 0.00 8.82 -2.48 43 0 0 0
28MAY26 187.50 C 9.58 9.58 8.90 8.15 -2.34 43 21 71 +21
28MAY26 190.00 C 8.88 8.88 8.88 7.51 -2.22 43 2 31 +1
28MAY26 192.50 C 0.00 0.00 0.00 6.92 -2.10 43 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 6.37 -1.98 43 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 5.86 -1.87 43 0 0 0
28MAY26 200.00 C 6.80 6.80 6.80 5.39 -1.75 43 6 6 0
28MAY26 205.00 C 0.00 0.00 0.00 4.54 -1.55 43 0 0 0
28MAY26 210.00 C 5.34 5.36 5.34 3.82 -1.36 43 3 3 +3
28MAY26 215.00 C 3.83 3.83 3.83 3.20 -1.19 43 60 60 +60
28MAY26 220.00 C 4.01 4.01 4.01 2.67 -1.04 43 22 23 +22
28MAY26 225.00 C 0.00 0.00 0.00 2.23 -0.90 43 0 0 0
28MAY26 230.00 C 2.75 2.75 2.75 1.86 -0.78 43 30 32 +30
28MAY26 235.00 C 0.00 0.00 0.00 1.54 -0.67 43 0 0 0
28MAY26 240.00 C 2.08 2.08 2.08 1.28 -0.58 43 30 30 +30
28MAY26 245.00 C 1.92 1.92 1.92 1.06 -0.49 43 30 30 +30
28MAY26 250.00 C 0.00 0.00 0.00 0.87 -0.43 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 84.77 -5.80 65 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 82.82 -6.16 71 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 79.22 -6.74 43 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 78.32 -5.48 70 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 75.35 -6.01 62 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 72.13 -6.81 49 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 69.66 -6.86 47 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 67.33 -6.77 48 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 65.94 -5.23 57 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 62.60 -5.77 46 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 61.30 -5.00 55 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 57.92 -5.84 46 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 55.11 -6.86 40 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 53.21 -5.49 43 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 50.85 -6.34 42 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 49.48 -5.33 47 0 699 0
29JUN26 120.00 C 45.32 46.00 45.32 45.26 -6.52 33 46 2,273 +46
29JUN26 122.50 C 0.00 0.00 0.00 44.95 -4.67 45 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 42.87 -6.29 45 0 3,832 0
29JUN26 127.50 C 0.00 0.00 0.00 41.08 -3.61 45 0 1,119 0
29JUN26 130.00 C 0.00 0.00 0.00 38.12 -5.21 41 0 4,307 0
29JUN26 132.50 C 0.00 0.00 0.00 35.44 -5.86 38 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 34.89 -4.75 43 0 665 0
29JUN26 137.50 C 0.00 0.00 0.00 31.88 -5.90 39 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 30.26 -5.65 39 0 1,298 0
29JUN26 142.50 C 0.00 0.00 0.00 28.64 -5.51 39 0 2,748 0
29JUN26 145.00 C 27.00 27.00 27.00 27.62 -5.54 41 13 1,396 -13
29JUN26 147.50 C 0.00 0.00 0.00 25.78 -4.86 41 0 1,406 0
29JUN26 150.00 C 0.00 0.00 0.00 24.59 -4.54 41 0 17,876 0
29JUN26 152.50 C 0.00 0.00 0.00 23.11 -4.54 41 0 318 0
29JUN26 155.00 C 21.50 21.50 21.50 21.77 -4.10 41 3 1,242 -3
29JUN26 157.50 C 21.59 21.59 21.59 20.51 -3.97 41 6 1,439 0
29JUN26 160.00 C 20.85 20.85 18.67 19.28 -3.98 42 5 10,128 +3
29JUN26 162.50 C 0.00 0.00 0.00 18.17 -3.68 42 1 597 +1
29JUN26 165.00 C 19.06 19.06 17.10 17.18 -3.52 42 1,014 1,494 -951
29JUN26 167.50 C 0.00 0.00 0.00 16.13 -3.42 42 1 958 0
29JUN26 170.00 C 17.00 17.00 15.00 15.16 -3.31 42 42 6,221 +37
29JUN26 172.50 C 0.00 0.00 0.00 14.33 -3.15 43 0 3,241 0
29JUN26 175.00 C 14.76 14.76 13.45 13.51 -2.99 43 132 8,053 +1
29JUN26 177.50 C 13.56 13.56 13.18 12.66 -2.91 43 6 704 0
29JUN26 180.00 C 13.01 13.40 11.44 11.92 -2.81 43 22 6,886 -1
29JUN26 182.50 C 0.00 0.00 0.00 11.16 -2.75 43 0 922 0
29JUN26 185.00 C 12.25 12.25 10.20 10.43 -2.58 43 31 7,592 -3
29JUN26 187.50 C 0.00 0.00 0.00 9.72 -2.41 43 0 710 0
29JUN26 190.00 C 10.50 10.50 9.10 9.01 -2.40 43 26 8,010 -19
29JUN26 192.50 C 8.89 8.89 8.89 8.41 -2.29 43 20 343 -20
29JUN26 195.00 C 0.00 0.00 0.00 7.86 -2.12 43 0 409 0
29JUN26 197.50 C 9.13 9.13 8.50 7.31 -1.96 43 10 318 0
29JUN26 200.00 C 8.70 8.70 7.40 6.76 -1.94 43 40 1,518 +22
29JUN26 205.00 C 0.00 0.00 0.00 5.86 -1.73 43 0 804 0
29JUN26 210.00 C 0.00 0.00 0.00 5.03 -1.53 43 0 1,302 0
29JUN26 215.00 C 5.95 5.95 5.50 4.32 -1.41 43 2 1,699 +2
29JUN26 220.00 C 5.26 5.26 5.20 3.72 -1.18 43 4 673 -3
29JUN26 225.00 C 4.23 4.23 4.23 3.15 -1.13 43 30 412 0
29JUN26 230.00 C 0.00 0.00 0.00 2.73 -0.95 43 0 788 0
29JUN26 235.00 C 0.00 0.00 0.00 2.31 -0.85 43 0 1,223 0
29JUN26 240.00 C 0.00 0.00 0.00 1.97 -0.77 43 0 783 0
29JUN26 245.00 C 0.00 0.00 0.00 1.69 -0.63 43 0 920 0
29JUN26 250.00 C 2.70 2.70 2.64 1.40 -0.61 42 20 1,893 +10
29JUN26 255.00 C 0.00 0.00 0.00 1.22 -0.51 43 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 1.03 -0.42 42 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.86 -0.40 43 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.74 -0.34 42 0 570 0
29JUN26 275.00 C 0.00 0.00 0.00 0.63 -0.27 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.52 -0.27 42 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.45 -0.22 42 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.38 -0.18 42 0 1,721 0
29JUN26 295.00 C 0.00 0.00 0.00 0.31 -0.17 42 0 31 0
29JUN26 300.00 C 0.86 0.86 0.86 0.27 -0.14 42 4 136 -4
29SEP26 80.00 C 0.00 0.00 0.00 84.94 -5.63 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 82.82 -6.16 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 80.08 -5.88 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 78.69 -5.11 59 0 0 0
29SEP26 90.00 C 77.67 77.67 77.67 75.93 -5.43 54 10 0 -10
29SEP26 92.50 C 0.00 0.00 0.00 74.07 -4.87 56 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 71.17 -5.35 51 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 67.72 -6.38 42 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 65.94 -5.84 45 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 64.22 -5.96 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 61.30 -6.95 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 58.65 -5.79 41 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 57.67 -5.35 46 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 54.40 -6.47 41 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 53.80 -5.01 46 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 50.77 -5.82 42 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 49.61 -4.83 45 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 45.76 -6.75 38 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 44.89 -5.69 42 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 44.48 -4.18 46 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 41.60 -5.12 42 0 330 0
29SEP26 132.50 C 0.00 0.00 0.00 39.02 -6.29 40 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 37.15 -6.01 39 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 35.73 -5.71 40 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 34.01 -5.75 40 0 143 0
29SEP26 142.50 C 0.00 0.00 0.00 32.67 -5.47 40 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 31.70 -3.77 41 0 2,499 0
29SEP26 147.50 C 0.00 0.00 0.00 30.99 -3.22 43 0 2,440 0
29SEP26 150.00 C 28.85 28.85 28.85 28.48 -4.47 40 2 964 -2
29SEP26 152.50 C 0.00 0.00 0.00 28.34 -3.81 43 0 1,670 0
29SEP26 155.00 C 26.07 26.07 26.00 26.66 -4.08 42 7 1,546 -3
29SEP26 157.50 C 0.00 0.00 0.00 25.34 -4.01 42 0 1,010 0
29SEP26 160.00 C 24.49 24.49 23.50 24.86 -4.33 43 12 7,439 +8
29SEP26 162.50 C 22.71 22.71 22.71 23.17 -3.86 42 20 431 0
29SEP26 165.00 C 0.00 0.00 0.00 22.12 -4.58 42 0 3,153 0
29SEP26 167.50 C 21.00 21.00 21.00 21.17 -3.97 42 10 1,270 +10
29SEP26 170.00 C 20.01 20.38 19.39 20.25 -3.56 42 301 2,461 +130
29SEP26 172.50 C 0.00 0.00 0.00 19.34 -3.44 42 1 475 +1
29SEP26 175.00 C 20.01 20.01 18.38 18.47 -3.28 42 6 6,695 +3
29SEP26 177.50 C 17.71 17.71 17.71 17.66 -3.07 42 3 3,430 +3
29SEP26 180.00 C 0.00 0.00 0.00 16.88 -3.01 43 0 3,853 0
29SEP26 182.50 C 0.00 0.00 0.00 16.14 -2.97 43 0 335 0
29SEP26 185.00 C 0.00 0.00 0.00 15.43 -2.87 43 0 860 0
29SEP26 187.50 C 0.00 0.00 0.00 14.69 -2.83 43 0 584 0
29SEP26 190.00 C 14.12 14.12 14.12 14.01 -2.78 43 2 746 +2
29SEP26 192.50 C 0.00 0.00 0.00 13.33 -2.61 43 0 135 0
29SEP26 195.00 C 0.00 0.00 0.00 12.65 -2.59 43 0 179 0
29SEP26 197.50 C 0.00 0.00 0.00 11.97 -2.59 43 0 331 0
29SEP26 200.00 C 12.50 12.50 11.35 11.34 -2.54 43 12 5,975 +10
29SEP26 205.00 C 0.00 0.00 0.00 10.30 -2.23 43 0 125 0
29SEP26 210.00 C 0.00 0.00 0.00 9.25 -2.12 43 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 8.29 -2.04 43 0 214 0
29SEP26 220.00 C 0.00 0.00 0.00 7.51 -1.77 43 0 3,660 0
29SEP26 225.00 C 8.80 8.80 8.80 6.73 -1.68 43 30 654 0
29SEP26 230.00 C 0.00 0.00 0.00 6.00 -1.63 43 0 96 0
29SEP26 235.00 C 6.78 6.78 6.78 5.44 -1.41 43 30 125 0
29SEP26 240.00 C 0.00 0.00 0.00 4.88 -1.29 43 0 2,368 0
29SEP26 245.00 C 0.00 0.00 0.00 4.31 -1.30 42 0 136 0
29SEP26 250.00 C 5.31 5.31 5.31 3.91 -1.14 43 30 321 0
29SEP26 255.00 C 0.00 0.00 0.00 3.52 -0.97 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 3.13 -0.97 42 0 30 0
29SEP26 265.00 C 4.49 4.49 4.49 2.79 -0.91 42 2 252 0
29SEP26 270.00 C 4.18 4.18 4.18 2.53 -0.78 42 2 39 -2
29SEP26 275.00 C 0.00 0.00 0.00 2.26 -0.70 42 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 1.99 -0.71 42 0 287 0
29SEP26 285.00 C 0.00 0.00 0.00 1.80 -0.63 42 0 357 0
29SEP26 290.00 C 3.10 3.12 2.97 1.62 -0.55 42 24 516 +16
29SEP26 295.00 C 0.00 0.00 0.00 1.45 -0.49 42 0 1 0
29SEP26 300.00 C 2.22 2.22 2.22 1.27 -0.45 42 5 145 -5
30DEC26 80.00 C 0.00 0.00 0.00 85.13 -6.51 47 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 83.97 -5.27 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 80.08 -6.84 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 79.66 -6.44 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 76.29 -5.71 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 74.74 -5.01 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 71.90 -6.04 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 70.80 -4.79 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 68.21 -4.93 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 66.37 -5.01 48 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 62.53 -6.69 40 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 61.33 -5.75 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 59.12 -6.12 42 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 57.54 -5.59 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 54.23 -6.64 39 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 52.79 -6.26 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 52.78 -4.49 45 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 48.87 -6.48 39 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 48.78 -4.17 44 0 23 0
30DEC26 127.50 C 0.00 0.00 0.00 46.48 -5.06 42 0 0 0
30DEC26 130.00 C 43.00 43.00 43.00 44.74 -5.47 42 1 13 0
30DEC26 132.50 C 0.00 0.00 0.00 42.52 -5.61 40 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 42.19 -4.30 43 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 40.33 -4.19 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 39.29 -5.22 43 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 38.11 -4.84 43 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 34.90 -5.01 40 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 34.27 -4.73 41 0 1,160 0
30DEC26 150.00 C 0.00 0.00 0.00 34.26 -4.59 44 0 374 0
30DEC26 152.50 C 0.00 0.00 0.00 32.57 -4.75 43 0 134 0
30DEC26 155.00 C 30.30 30.30 30.30 31.38 -3.88 43 1 764 0
30DEC26 157.50 C 0.00 0.00 0.00 29.87 -4.45 42 0 103 0
30DEC26 160.00 C 0.00 0.00 0.00 29.40 -4.04 43 0 1,122 0
30DEC26 162.50 C 0.00 0.00 0.00 27.32 -3.85 42 0 36 0
30DEC26 165.00 C 0.00 0.00 0.00 26.30 -3.33 42 0 384 0
30DEC26 167.50 C 27.52 27.79 27.15 25.35 -3.63 42 41 1,086 +37
30DEC26 170.00 C 26.14 26.20 24.10 24.37 -4.55 42 41 8,289 -21
30DEC26 172.50 C 0.00 0.00 0.00 23.49 -3.69 42 0 970 0
30DEC26 175.00 C 22.78 22.78 21.88 22.50 -3.70 42 5 290 -1
30DEC26 177.50 C 23.40 23.40 23.40 21.86 -3.45 42 1 528 +1
30DEC26 180.00 C 22.40 23.10 20.75 21.00 -3.35 42 32 1,873 -27
30DEC26 182.50 C 0.00 0.00 0.00 20.30 -3.04 42 0 33 0
30DEC26 185.00 C 0.00 0.00 0.00 19.57 -3.12 42 0 44 0
30DEC26 187.50 C 0.00 0.00 0.00 18.88 -2.87 43 0 34 0
30DEC26 190.00 C 18.20 18.20 18.15 18.09 -2.97 43 15 573 +2
30DEC26 192.50 C 0.00 0.00 0.00 17.42 -2.98 43 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 16.76 -2.96 43 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 16.10 -2.79 43 0 2 0
30DEC26 200.00 C 17.30 17.30 15.25 15.44 -2.79 43 22 162 -13
30DEC26 205.00 C 14.25 14.25 14.25 14.13 -2.79 42 6 17 +6
30DEC26 210.00 C 0.00 0.00 0.00 13.04 -2.56 42 0 183 0
30DEC26 215.00 C 12.80 12.80 12.80 12.03 -2.30 42 1 65 0
30DEC26 220.00 C 12.20 12.20 11.76 11.02 -2.31 42 3 122 +1
30DEC26 225.00 C 0.00 0.00 0.00 10.08 -2.24 42 0 9 0
30DEC26 230.00 C 10.50 10.50 10.50 9.33 -1.98 42 2 15 +2
30DEC26 235.00 C 0.00 0.00 0.00 8.57 -1.86 42 0 84 0
30DEC26 240.00 C 0.00 0.00 0.00 7.82 -1.86 42 0 4 0
30DEC26 245.00 C 8.40 8.40 8.40 7.18 -1.75 42 1 11 -1
30DEC26 250.00 C 8.45 8.45 8.45 6.64 -1.54 42 10 28 +10
30DEC26 255.00 C 7.55 7.55 7.55 6.10 -1.45 42 10 90 +10
30DEC26 260.00 C 7.60 7.60 7.60 5.55 -1.46 42 20 25 +20
30DEC26 265.00 C 0.00 0.00 0.00 5.09 -1.38 42 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 4.71 -1.21 42 0 54 0
30DEC26 275.00 C 0.00 0.00 0.00 4.33 -1.10 42 0 190 0
30DEC26 280.00 C 6.00 6.00 5.80 3.96 -1.09 42 11 11 +10
30DEC26 285.00 C 5.00 5.00 5.00 3.59 -1.09 42 1 1 +1
30DEC26 290.00 C 0.00 0.00 0.00 3.33 -0.97 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.08 -0.84 42 0 5 0
30DEC26 300.00 C 4.12 4.12 4.12 2.82 -0.81 42 3 1,583 0
TOTAL CALL 59,342 630,091 +10,643
06FEB26 142.50 P 0.09 0.22 0.09 0.02 +0.01 53 245 267 -67
06FEB26 145.00 P 0.15 0.25 0.11 0.04 +0.03 51 286 383 -44
06FEB26 147.50 P 0.15 0.38 0.15 0.09 +0.07 51 685 672 +562
06FEB26 150.00 P 0.28 0.58 0.17 0.19 +0.14 50 949 1,003 +594
06FEB26 152.50 P 0.26 0.89 0.20 0.40 +0.29 51 2,369 1,528 +1,070
06FEB26 155.00 P 0.60 1.35 0.33 0.73 +0.50 51 2,003 1,870 +1,043
06FEB26 157.50 P 0.80 2.04 0.60 1.28 +0.83 51 1,959 1,734 +276
06FEB26 160.00 P 1.40 2.97 0.95 2.06 +1.28 51 4,377 1,729 +750
06FEB26 162.50 P 2.00 4.25 1.55 3.14 +1.89 52 1,996 1,153 +373
06FEB26 165.00 P 3.10 5.60 2.29 4.48 +2.55 52 1,346 955 +274
06FEB26 167.50 P 4.32 7.45 3.63 6.14 +3.19 53 320 603 -27
06FEB26 170.00 P 4.38 9.29 4.38 8.04 +3.92 54 113 495 -58
06FEB26 172.50 P 8.20 9.54 8.10 10.15 +4.50 57 26 334 -18
06FEB26 175.00 P 10.76 14.00 10.76 12.43 +5.02 60 8 151 -7
06FEB26 177.50 P 16.30 16.30 16.30 14.82 +5.23 66 1 17 0
06FEB26 180.00 P 0.00 0.00 0.00 17.29 +5.78 72 0 62 0
06FEB26 182.50 P 0.00 0.00 0.00 19.81 +5.97 80 0 0 0
06FEB26 185.00 P 0.00 0.00 0.00 22.36 +5.91 89 0 0 0
06FEB26 187.50 P 0.00 0.00 0.00 24.93 +6.00 99 0 1 0
06FEB26 190.00 P 0.00 0.00 0.00 27.45 +6.62 106 0 0 0
06FEB26 192.50 P 0.00 0.00 0.00 29.95 +6.64 113 0 0 0
06FEB26 195.00 P 0.00 0.00 0.00 32.49 +6.69 121 0 0 0
13FEB26 147.50 P 0.46 1.04 0.43 0.54 - 45 1,152 1,087 -
13FEB26 150.00 P 0.80 1.43 0.70 0.85 - 45 847 754 -
13FEB26 152.50 P 0.96 1.96 0.96 1.28 - 45 413 296 -
13FEB26 155.00 P 1.43 2.60 1.28 1.87 - 45 300 253 -
13FEB26 157.50 P 1.97 3.37 1.76 2.63 - 45 308 225 -
13FEB26 160.00 P 2.65 4.52 2.30 3.58 - 45 335 225 -
13FEB26 162.50 P 3.50 5.55 3.30 4.73 - 45 247 118 -
13FEB26 165.00 P 4.80 7.17 4.08 6.08 - 46 286 217 -
13FEB26 167.50 P 5.46 9.00 5.15 7.63 - 46 47 26 -
13FEB26 170.00 P 10.50 10.50 9.49 9.37 - 47 26 6 -
13FEB26 172.50 P 0.00 0.00 0.00 11.28 - 48 6 6 -
13FEB26 175.00 P 13.80 14.30 13.80 13.33 - 49 21 21 -
13FEB26 177.50 P 16.80 16.80 16.80 15.50 - 50 1 1 -
13FEB26 180.00 P 0.00 0.00 0.00 17.78 - 53 0 0 -
13FEB26 182.50 P 0.00 0.00 0.00 20.14 - 55 0 0 -
13FEB26 185.00 P 0.00 0.00 0.00 22.57 - 59 0 0 -
13FEB26 187.50 P 0.00 0.00 0.00 25.05 - 63 0 0 -
13FEB26 190.00 P 0.00 0.00 0.00 27.56 - 67 0 0 -
13FEB26 192.50 P 0.00 0.00 0.00 30.10 - 72 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 200 0
26FEB26 82.50 P 0.01 0.01 0.01 0.01 0.00 89 1 178 +1
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 361 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 124 0
26FEB26 95.00 P 0.02 0.02 0.02 0.01 0.00 71 150 300 +150
26FEB26 97.50 P 0.04 0.04 0.04 0.01 0.00 68 64 495 -62
26FEB26 100.00 P 0.05 0.05 0.05 0.01 0.00 65 1 227 0
26FEB26 102.50 P 0.07 0.07 0.04 0.01 0.00 62 127 470 +107
26FEB26 105.00 P 0.07 0.07 0.07 0.01 0.00 59 30 1,166 +30
26FEB26 107.50 P 0.08 0.08 0.08 0.01 0.00 56 30 467 +30
26FEB26 110.00 P 0.09 0.11 0.09 0.01 0.00 53 35 691 +35
26FEB26 112.50 P 0.09 0.09 0.09 0.01 0.00 50 10 460 0
26FEB26 115.00 P 0.11 0.11 0.11 0.01 0.00 48 14 1,493 0
26FEB26 117.50 P 0.13 0.13 0.13 0.01 0.00 45 10 937 0
26FEB26 120.00 P 0.17 0.24 0.17 0.02 +0.01 45 142 10,023 +104
26FEB26 122.50 P 0.23 0.31 0.23 0.03 +0.01 44 19 1,857 +10
26FEB26 125.00 P 0.36 0.36 0.30 0.06 +0.03 45 71 2,752 -11
26FEB26 127.50 P 0.31 0.40 0.31 0.09 +0.05 45 28 5,119 0
26FEB26 130.00 P 0.35 0.53 0.27 0.14 +0.07 44 329 16,486 -20
26FEB26 132.50 P 0.40 0.67 0.40 0.22 +0.11 44 134 2,926 +74
26FEB26 135.00 P 0.54 0.83 0.45 0.34 +0.17 45 98 12,962 -7
26FEB26 137.50 P 0.60 1.04 0.60 0.50 +0.24 45 74 4,811 +3
26FEB26 140.00 P 0.61 1.30 0.61 0.72 +0.33 45 680 17,754 +275
26FEB26 142.50 P 1.00 1.60 0.86 0.99 +0.43 45 498 3,964 +231
26FEB26 145.00 P 1.20 2.07 1.07 1.37 +0.58 45 2,900 6,295 +1,055
26FEB26 147.50 P 1.68 2.59 1.43 1.84 +0.76 45 1,188 8,060 +434
26FEB26 150.00 P 1.70 3.20 1.70 2.40 +0.95 45 1,827 6,312 +487
26FEB26 152.50 P 2.17 3.94 2.17 3.07 +1.15 45 816 5,998 +340
26FEB26 155.00 P 3.16 4.81 2.85 3.90 +1.45 45 2,630 8,181 +1,687
26FEB26 157.50 P 4.16 5.82 3.52 4.85 +1.79 45 1,157 4,860 +91
26FEB26 160.00 P 4.98 7.00 4.36 5.91 +2.09 45 1,904 11,119 -24
26FEB26 162.50 P 5.80 8.25 5.11 7.13 +2.41 45 1,103 2,665 -281
26FEB26 165.00 P 6.90 9.70 6.30 8.50 +2.83 46 961 8,289 +14
26FEB26 167.50 P 8.45 11.36 7.90 9.97 +3.07 46 317 2,406 +99
26FEB26 170.00 P 9.80 12.84 9.70 11.60 +3.48 46 263 3,611 -44
26FEB26 172.50 P 10.55 14.70 10.55 13.35 +3.64 47 51 1,828 -21
26FEB26 175.00 P 14.20 16.10 14.20 15.18 +3.81 47 785 1,905 +688
26FEB26 177.50 P 15.90 17.30 15.90 17.16 +4.27 48 2 153 -1
26FEB26 180.00 P 17.40 20.74 17.40 19.21 +4.53 49 113 496 -12
26FEB26 182.50 P 0.00 0.00 0.00 21.35 +4.70 50 0 54 0
26FEB26 185.00 P 0.00 0.00 0.00 23.57 +4.96 51 0 430 0
26FEB26 187.50 P 0.00 0.00 0.00 25.84 +5.11 52 0 134 0
26FEB26 190.00 P 29.10 29.10 29.10 28.17 +5.34 53 6 181 0
26FEB26 192.50 P 0.00 0.00 0.00 30.10 +5.24 50 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 32.49 +4.99 51 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 35.46 +6.34 60 0 52 0
26FEB26 200.00 P 0.00 0.00 0.00 37.81 +6.09 61 0 80 0
26FEB26 205.00 P 0.00 0.00 0.00 42.99 +6.58 69 0 52 0
26FEB26 210.00 P 0.00 0.00 0.00 47.42 +5.87 66 0 1 0
26FEB26 215.00 P 0.00 0.00 0.00 52.85 +6.30 77 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 57.02 +5.59 66 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 61.70 +5.40 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 66.70 +5.90 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 71.70 +5.90 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 77.45 +6.65 92 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 81.70 +5.90 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 86.70 +5.90 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 92.03 +6.23 92 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 96.70 +5.90 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 103.25 +7.03 124 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 106.70 +5.48 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 111.70 +5.90 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 116.70 +5.90 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 121.70 +5.90 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 127.74 +6.94 132 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 131.70 +5.90 0 0 0 0
26FEB26 300.00 P 137.50 137.50 137.50 137.50 +6.70 133 77 0 0
30MAR26 65.00 P 0.04 0.04 0.04 0.01 0.00 78 20 1,967 -20
30MAR26 67.50 P 0.05 0.05 0.04 0.01 0.00 75 90 1,063 +90
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5,025 0
30MAR26 72.50 P 0.05 0.05 0.05 0.01 0.00 69 35 748 0
30MAR26 75.00 P 0.06 0.08 0.06 0.01 0.00 66 139 5,550 -59
30MAR26 77.50 P 0.06 0.06 0.06 0.01 0.00 63 100 1,432 +100
30MAR26 80.00 P 0.09 0.09 0.09 0.01 0.00 61 30 4,135 0
30MAR26 82.50 P 0.10 0.10 0.09 0.01 0.00 58 41 5,705 +11
30MAR26 85.00 P 0.11 0.11 0.11 0.01 0.00 56 30 4,418 0
30MAR26 87.50 P 0.12 0.12 0.12 0.01 0.00 54 30 574 +30
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7,993 0
30MAR26 92.50 P 0.14 0.15 0.14 0.01 0.00 49 140 2,424 +60
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,583 0
30MAR26 97.50 P 0.20 0.20 0.20 0.01 0.00 45 10 9,596 +10
30MAR26 100.00 P 0.22 0.25 0.22 0.02 +0.01 45 146 28,126 +5
30MAR26 102.50 P 0.25 0.25 0.25 0.03 +0.02 45 3 2,062 0
30MAR26 105.00 P 0.33 0.33 0.30 0.04 +0.02 44 266 8,881 +59
30MAR26 107.50 P 0.00 0.00 0.00 0.06 +0.03 44 0 5,389 0
30MAR26 110.00 P 0.42 0.42 0.42 0.09 +0.04 44 6 16,562 +6
30MAR26 112.50 P 0.00 0.00 0.00 0.14 +0.06 45 0 3,075 0
30MAR26 115.00 P 0.45 0.58 0.45 0.19 +0.08 44 17 5,621 -3
30MAR26 117.50 P 0.55 0.55 0.55 0.27 +0.12 44 3 6,970 +3
30MAR26 120.00 P 0.60 0.79 0.58 0.37 +0.16 44 1,570 15,276 -10
30MAR26 122.50 P 0.76 0.85 0.76 0.50 +0.20 45 34 4,448 0
30MAR26 125.00 P 0.78 1.08 0.78 0.67 +0.26 44 25 11,426 +1
30MAR26 127.50 P 0.90 1.27 0.90 0.86 +0.32 45 48 6,508 -40
30MAR26 130.00 P 1.15 1.55 1.08 1.13 +0.41 45 178 26,037 +135
30MAR26 132.50 P 1.34 1.86 0.96 1.41 +0.50 45 2,052 49,674 +871
30MAR26 135.00 P 1.42 2.20 1.42 1.80 +0.62 45 4,586 26,824 +1,330
30MAR26 137.50 P 1.72 2.52 1.72 2.21 +0.74 45 212 8,009 +27
30MAR26 140.00 P 2.09 3.14 2.04 2.72 +0.87 45 222 15,448 +14
30MAR26 142.50 P 2.80 3.59 2.70 3.28 +1.05 45 102 5,401 +51
30MAR26 145.00 P 3.47 4.40 3.00 3.95 +1.28 45 308 12,165 +7
30MAR26 147.50 P 3.40 5.10 3.40 4.59 +1.42 45 316 6,482 +58
30MAR26 150.00 P 4.30 6.00 4.20 5.35 +1.56 44 723 18,502 +187
30MAR26 152.50 P 5.50 6.93 5.50 6.29 +1.80 45 136 6,548 -10
30MAR26 155.00 P 6.00 8.00 5.62 7.31 +2.12 45 1,103 8,271 -451
30MAR26 157.50 P 7.02 9.11 6.54 8.30 +2.27 45 1,261 2,298 -122
30MAR26 160.00 P 8.00 10.40 7.71 9.60 +2.52 45 901 7,844 +68
30MAR26 162.50 P 9.50 11.78 8.88 10.84 +2.69 45 583 3,172 +481
30MAR26 165.00 P 10.70 13.28 9.84 12.30 +3.03 45 348 13,064 +171
30MAR26 167.50 P 12.50 14.68 11.87 13.73 +3.19 45 171 2,160 +46
30MAR26 170.00 P 12.61 15.63 12.61 15.30 +3.44 46 55 8,094 -1
30MAR26 172.50 P 15.10 17.40 15.10 16.98 +3.64 46 75 1,260 +20
30MAR26 175.00 P 16.86 19.70 16.86 18.64 +3.64 46 25 4,249 -14
30MAR26 177.50 P 0.00 0.00 0.00 20.47 +3.83 47 0 1,146 0
30MAR26 180.00 P 20.03 21.38 20.03 22.31 +4.10 47 21 878 +1
30MAR26 182.50 P 0.00 0.00 0.00 24.23 +4.22 47 0 365 0
30MAR26 185.00 P 27.56 27.56 27.08 26.23 +4.42 48 17 957 +14
30MAR26 187.50 P 0.00 0.00 0.00 28.25 +4.54 48 0 484 0
30MAR26 190.00 P 30.70 31.00 30.70 30.38 +4.62 49 16 1,358 -8
30MAR26 192.50 P 0.00 0.00 0.00 32.53 +4.76 49 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 34.71 +5.06 50 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 36.91 +4.95 50 0 0 0
30MAR26 200.00 P 39.60 40.60 39.60 39.14 +5.29 51 24 3,192 -24
30MAR26 205.00 P 0.00 0.00 0.00 43.69 +5.47 52 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 48.32 +5.12 53 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 52.85 +5.34 53 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 57.38 +5.01 51 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 62.51 +5.49 55 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 67.01 +5.21 52 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 72.99 +6.52 66 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 77.45 +5.76 63 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 81.70 +5.45 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 87.54 +6.24 69 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 92.03 +5.77 64 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 98.26 +6.66 82 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 103.25 +7.03 84 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 106.83 +5.61 66 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 113.26 +7.46 89 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 116.80 +6.00 69 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 121.70 +5.90 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 127.74 +6.94 90 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 132.88 +7.08 94 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 137.50 +6.70 91 0 0 0
29APR26 80.00 P 0.10 0.11 0.10 0.01 0.00 49 452 662 +452
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29APR26 85.00 P 0.14 0.14 0.14 0.01 0.00 45 6 247 +6
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 403 0
29APR26 90.00 P 0.18 0.18 0.18 0.02 +0.01 44 2 250 0
29APR26 92.50 P 0.22 0.23 0.22 0.03 +0.02 44 26 175 +26
29APR26 95.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 11 0
29APR26 97.50 P 0.00 0.00 0.00 0.05 +0.02 42 0 148 0
29APR26 100.00 P 0.30 0.30 0.30 0.08 +0.03 43 14 432 +14
29APR26 102.50 P 0.41 0.41 0.41 0.11 +0.04 43 4 185 +4
29APR26 105.00 P 0.51 0.51 0.51 0.15 +0.05 42 3 196 +3
29APR26 107.50 P 0.46 0.46 0.46 0.21 +0.08 43 30 298 +30
29APR26 110.00 P 0.53 0.62 0.53 0.29 +0.10 43 95 217 +91
29APR26 112.50 P 0.63 0.63 0.63 0.38 +0.13 43 30 64 +30
29APR26 115.00 P 0.00 0.00 0.00 0.51 +0.17 43 0 323 0
29APR26 117.50 P 0.90 0.98 0.90 0.65 +0.20 43 21 341 +21
29APR26 120.00 P 0.99 0.99 0.99 0.85 +0.27 43 20 869 +20
29APR26 122.50 P 1.10 1.42 1.10 1.06 +0.32 43 63 831 +23
29APR26 125.00 P 1.68 1.68 1.65 1.34 +0.40 43 3 1,522 0
29APR26 127.50 P 1.84 1.92 1.83 1.63 +0.46 43 120 1,225 +120
29APR26 130.00 P 1.79 2.35 1.79 2.02 +0.57 43 311 1,746 +258
29APR26 132.50 P 2.13 2.55 2.06 2.41 +0.64 43 138 5,706 +43
29APR26 135.00 P 2.32 3.15 2.31 2.88 +0.78 43 47 2,231 +15
29APR26 137.50 P 2.92 3.60 2.92 3.40 +0.98 43 7 2,453 +7
29APR26 140.00 P 3.37 4.38 3.36 3.95 +1.05 42 332 3,578 +277
29APR26 142.50 P 0.00 0.00 0.00 4.60 +1.12 42 0 1,572 0
29APR26 145.00 P 4.52 5.50 4.52 5.34 +1.35 42 10 2,429 +8
29APR26 147.50 P 5.15 6.62 4.91 6.13 +1.50 42 218 945 +6
29APR26 150.00 P 5.95 7.50 5.95 7.05 +1.73 42 119 2,649 +104
29APR26 152.50 P 6.88 8.48 6.80 8.00 +1.87 42 44 1,099 -12
29APR26 155.00 P 8.00 9.63 7.39 9.04 +2.10 42 56 806 -35
29APR26 157.50 P 9.16 10.94 8.78 10.22 +2.33 43 364 873 -239
29APR26 160.00 P 10.09 12.21 9.82 11.47 +2.55 43 224 1,758 +31
29APR26 162.50 P 11.40 13.27 11.34 12.78 +2.77 43 182 401 -90
29APR26 165.00 P 12.80 14.74 12.28 14.19 +2.92 43 783 1,730 +519
29APR26 167.50 P 14.30 16.23 14.30 15.68 +3.17 43 3 808 0
29APR26 170.00 P 0.00 0.00 0.00 17.25 +3.30 44 0 754 0
29APR26 172.50 P 0.00 0.00 0.00 18.86 +3.44 44 0 1,070 0
29APR26 175.00 P 20.61 21.56 20.61 20.59 +3.66 44 4 433 -3
29APR26 177.50 P 22.38 22.38 22.38 22.27 +3.70 44 1 227 +1
29APR26 180.00 P 22.41 22.41 22.41 24.11 +3.99 45 8 145 -8
29APR26 182.50 P 0.00 0.00 0.00 25.96 +4.01 45 0 140 0
29APR26 185.00 P 26.66 28.66 26.66 27.82 +4.10 45 6 64 +6
29APR26 187.50 P 0.00 0.00 0.00 29.04 +3.41 43 0 1 0
29APR26 190.00 P 30.95 30.95 30.95 31.85 +4.44 46 6 117 -6
29APR26 192.50 P 0.00 0.00 0.00 33.08 +3.77 43 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 34.71 +3.50 41 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 38.17 +4.80 47 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 39.14 +3.72 42 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 44.24 +4.37 46 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 48.32 +4.04 44 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 52.93 +4.09 44 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 58.33 +4.96 50 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 62.73 +4.91 48 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 67.01 +4.54 44 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 72.99 +5.75 55 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 77.45 +5.44 53 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 81.94 +5.22 49 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 88.47 +6.78 65 0 0 0
28MAY26 120.00 P 1.50 1.90 1.50 1.56 +0.40 43 27 31 +27
28MAY26 122.50 P 1.90 2.27 1.90 1.86 +0.43 43 62 62 +62
28MAY26 125.00 P 2.25 2.53 2.25 2.26 +0.54 43 11 14 +11
28MAY26 127.50 P 2.48 2.93 2.48 2.65 +0.59 43 33 33 +33
28MAY26 130.00 P 0.00 0.00 0.00 3.15 +0.81 43 0 4 0
28MAY26 132.50 P 0.00 0.00 0.00 3.68 +0.85 43 0 0 0
28MAY26 135.00 P 3.70 4.50 3.70 4.25 +1.06 43 315 415 +315
28MAY26 137.50 P 4.31 5.14 4.31 4.86 +1.13 43 85 85 +85
28MAY26 140.00 P 4.94 5.74 4.94 5.51 +1.28 43 52 58 +12
28MAY26 142.50 P 5.56 6.25 5.56 6.24 +1.36 43 42 42 +42
28MAY26 145.00 P 0.00 0.00 0.00 7.01 +1.48 42 0 12 0
28MAY26 147.50 P 7.17 7.97 7.11 7.97 +1.70 43 136 168 +136
28MAY26 150.00 P 8.01 8.86 8.01 8.86 +1.77 43 281 293 +281
28MAY26 152.50 P 8.97 9.00 8.97 9.91 +1.96 43 40 40 +40
28MAY26 155.00 P 10.00 11.62 10.00 11.01 +2.11 43 268 268 +268
28MAY26 157.50 P 11.30 12.30 11.30 12.22 +2.38 43 41 43 +41
28MAY26 160.00 P 11.96 13.80 11.96 13.45 +2.43 43 133 135 +133
28MAY26 162.50 P 14.16 15.29 14.16 14.81 +2.53 43 4 4 +4
28MAY26 165.00 P 0.00 0.00 0.00 16.22 +2.76 43 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 17.70 +2.94 43 0 0 0
28MAY26 170.00 P 18.25 19.66 18.25 19.29 +3.14 44 21 21 +21
28MAY26 172.50 P 19.71 20.19 19.71 20.87 +3.25 44 35 35 +35
28MAY26 175.00 P 0.00 0.00 0.00 22.59 +3.50 44 0 31 0
28MAY26 177.50 P 0.00 0.00 0.00 24.32 +3.65 45 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 26.03 +3.57 45 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 27.88 +3.76 45 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 29.74 +4.02 45 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 31.61 +4.09 45 0 0 0
28MAY26 190.00 P 33.90 34.00 33.90 33.55 +4.20 46 16 16 +16
28MAY26 192.50 P 0.00 0.00 0.00 34.38 +3.14 42 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 36.80 +3.65 44 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 39.54 +4.43 46 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 40.30 +3.20 42 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 44.37 +3.04 41 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 48.92 +4.64 42 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 54.68 +4.61 48 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 58.33 +3.73 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 63.44 +4.56 47 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 68.27 +4.34 48 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 73.32 +6.08 51 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 77.96 +5.23 51 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 82.38 +4.93 49 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 88.47 +6.26 58 0 0 0
29JUN26 80.00 P 0.38 0.39 0.38 0.04 +0.01 43 7 2,847 0
29JUN26 82.50 P 0.38 0.42 0.38 0.06 +0.02 43 44 778 +43
29JUN26 85.00 P 0.48 0.48 0.48 0.08 +0.02 42 6 6,587 -6
29JUN26 87.50 P 0.00 0.00 0.00 0.12 +0.04 43 0 462 0
29JUN26 90.00 P 0.54 0.54 0.54 0.16 +0.05 43 2 2,120 +2
29JUN26 92.50 P 0.73 0.73 0.73 0.21 +0.06 42 1 1,041 -1
29JUN26 95.00 P 0.00 0.00 0.00 0.28 +0.07 42 0 5,034 0
29JUN26 97.50 P 0.84 0.84 0.84 0.37 +0.11 42 8 2,152 0
29JUN26 100.00 P 0.88 0.98 0.88 0.47 +0.12 42 6 6,837 +6
29JUN26 102.50 P 0.00 0.00 0.00 0.61 +0.17 43 0 1,999 0
29JUN26 105.00 P 0.00 0.00 0.00 0.75 +0.17 42 0 4,520 0
29JUN26 107.50 P 0.00 0.00 0.00 0.95 +0.24 43 0 4,103 0
29JUN26 110.00 P 1.47 1.47 1.47 1.15 +0.26 43 30 4,488 0
29JUN26 112.50 P 1.85 1.85 1.85 1.42 +0.33 43 1 3,491 0
29JUN26 115.00 P 1.87 1.87 1.87 1.71 +0.40 43 10 6,156 -10
29JUN26 117.50 P 0.00 0.00 0.00 2.02 +0.42 43 0 2,174 0
29JUN26 120.00 P 2.69 2.93 2.69 2.42 +0.53 43 66 10,435 -65
29JUN26 122.50 P 3.06 3.06 3.06 2.82 +0.58 43 65 2,827 0
29JUN26 125.00 P 3.00 3.70 3.00 3.31 +0.67 43 80 7,759 +70
29JUN26 127.50 P 0.00 0.00 0.00 3.84 +0.80 43 0 1,852 0
29JUN26 130.00 P 4.15 4.70 4.12 4.38 +0.84 43 111 7,200 +34
29JUN26 132.50 P 0.00 0.00 0.00 5.05 +1.16 43 0 3,306 0
29JUN26 135.00 P 5.21 6.02 5.05 5.70 +1.18 43 65 10,010 +59
29JUN26 137.50 P 5.90 5.90 5.90 6.39 +1.31 43 20 3,411 -20
29JUN26 140.00 P 6.56 7.64 6.56 7.14 +1.44 42 83 5,041 -62
29JUN26 142.50 P 7.70 7.70 7.70 7.94 +1.50 42 2 9,717 +2
29JUN26 145.00 P 7.70 9.19 7.70 8.85 +1.67 42 263 12,074 +223
29JUN26 147.50 P 10.00 10.30 10.00 9.76 +1.77 42 2 2,841 +2
29JUN26 150.00 P 9.80 11.50 9.80 10.79 +1.90 42 17 13,290 +1
29JUN26 152.50 P 10.32 10.32 10.32 11.88 +2.04 42 1 1,808 +1
29JUN26 155.00 P 13.28 13.45 13.28 13.03 +2.14 42 2 2,795 +2
29JUN26 157.50 P 12.76 14.36 12.76 14.28 +2.35 42 75 1,189 +15
29JUN26 160.00 P 14.43 16.39 14.43 15.48 +2.38 42 41 8,370 -9
29JUN26 162.50 P 0.00 0.00 0.00 16.89 +2.57 42 0 570 0
29JUN26 165.00 P 17.02 18.64 16.39 18.31 +2.70 42 1,452 6,777 -659
29JUN26 167.50 P 0.00 0.00 0.00 19.85 +2.89 43 0 854 0
29JUN26 170.00 P 0.00 0.00 0.00 21.45 +3.13 43 0 560 0
29JUN26 172.50 P 21.01 21.01 21.01 23.07 +3.26 43 55 2,171 -55
29JUN26 175.00 P 22.91 22.91 22.91 24.80 +3.34 44 6 2,676 -6
29JUN26 177.50 P 0.00 0.00 0.00 26.40 +3.39 44 0 190 0
29JUN26 180.00 P 27.02 27.02 26.15 28.15 +3.58 44 11 862 -11
29JUN26 182.50 P 28.52 28.52 28.52 29.95 +3.68 44 1 550 0
29JUN26 185.00 P 30.07 32.75 29.93 31.79 +3.75 44 10 365 -1
29JUN26 187.50 P 0.00 0.00 0.00 33.66 +3.73 44 0 66 0
29JUN26 190.00 P 0.00 0.00 0.00 35.57 +4.01 45 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 37.52 +4.17 45 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 39.50 +4.40 45 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 41.64 +4.46 46 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 43.51 +4.59 45 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 47.88 +4.97 47 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 51.60 +4.19 45 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 55.94 +4.14 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 60.98 +6.38 48 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 63.85 +3.38 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 69.38 +4.25 47 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 74.30 +4.90 49 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 79.92 +6.22 53 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 82.84 +4.40 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 88.47 +5.39 51 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 92.71 +5.89 48 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 98.26 +6.66 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 103.25 +6.07 55 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 106.83 +4.95 45 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 113.26 +6.94 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 117.27 +6.47 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 122.66 +6.23 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 127.74 +6.15 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 132.88 +6.51 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 137.50 +6.29 61 0 0 0
29SEP26 80.00 P 0.77 0.80 0.77 0.25 +0.04 42 85 995 +80
29SEP26 82.50 P 0.00 0.00 0.00 0.33 +0.06 42 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.42 +0.08 42 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.53 +0.09 42 0 20 0
29SEP26 90.00 P 0.00 0.00 0.00 0.67 +0.13 42 0 49 0
29SEP26 92.50 P 0.00 0.00 0.00 0.82 +0.14 42 0 678 0
29SEP26 95.00 P 0.00 0.00 0.00 1.01 +0.19 42 0 317 0
29SEP26 97.50 P 1.62 1.62 1.62 1.22 +0.22 42 1 121 0
29SEP26 100.00 P 2.09 2.09 2.09 1.44 +0.23 42 20 573 0
29SEP26 102.50 P 2.35 2.35 2.35 1.74 +0.31 42 60 147 -60
29SEP26 105.00 P 0.00 0.00 0.00 2.04 +0.33 43 0 2,606 0
29SEP26 107.50 P 0.00 0.00 0.00 2.36 +0.35 42 0 186 0
29SEP26 110.00 P 3.30 3.30 3.30 2.78 +0.47 43 20 1,360 0
29SEP26 112.50 P 3.47 3.47 3.47 3.19 +0.49 43 1 661 0
29SEP26 115.00 P 4.06 4.06 4.06 3.63 +0.51 43 1 5,868 +1
29SEP26 117.50 P 0.00 0.00 0.00 4.18 +0.65 43 0 610 0
29SEP26 120.00 P 4.50 5.00 4.50 4.73 +0.80 43 13 3,090 +13
29SEP26 122.50 P 0.00 0.00 0.00 5.29 +0.71 43 0 1,129 0
29SEP26 125.00 P 6.20 6.20 6.20 5.98 +0.92 43 41 2,237 0
29SEP26 127.50 P 6.85 6.85 6.85 6.64 +1.04 43 2 1,216 0
29SEP26 130.00 P 7.60 7.67 7.54 7.24 +1.05 42 35 6,469 +12
29SEP26 132.50 P 7.65 7.65 7.65 8.05 +1.16 42 10 1,683 0
29SEP26 135.00 P 0.00 0.00 0.00 8.83 +1.30 42 0 4,089 0
29SEP26 137.50 P 9.78 9.90 9.69 9.67 +1.41 42 4 1,245 0
29SEP26 140.00 P 9.99 10.10 9.99 10.56 +1.49 42 10 6,032 +5
29SEP26 142.50 P 0.00 0.00 0.00 11.50 +1.64 42 0 1,357 0
29SEP26 145.00 P 12.78 12.78 12.78 12.49 +1.64 42 20 6,682 0
29SEP26 147.50 P 0.00 0.00 0.00 13.50 +1.72 42 0 1,790 0
29SEP26 150.00 P 13.87 15.00 13.78 14.67 +1.95 42 28 8,898 +8
29SEP26 152.50 P 16.07 16.07 16.07 15.78 +1.93 42 30 2,669 0
29SEP26 155.00 P 16.18 16.18 16.18 17.01 +2.05 42 2 3,529 +2
29SEP26 157.50 P 18.76 18.76 18.76 18.35 +2.23 42 10 1,574 0
29SEP26 160.00 P 0.00 0.00 0.00 19.63 +2.28 42 0 6,709 0
29SEP26 162.50 P 20.26 20.26 20.26 21.07 +2.46 42 10 756 -10
29SEP26 165.00 P 0.00 0.00 0.00 22.45 +2.54 42 0 3,018 0
29SEP26 167.50 P 24.60 24.82 23.97 23.98 +2.71 42 304 1,227 +300
29SEP26 170.00 P 24.88 24.88 23.95 25.54 +2.84 42 30 529 -20
29SEP26 172.50 P 0.00 0.00 0.00 27.14 +2.96 43 0 512 0
29SEP26 175.00 P 28.96 28.96 28.96 28.79 +3.12 43 2 1,063 -2
29SEP26 177.50 P 0.00 0.00 0.00 30.47 +3.23 43 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 31.90 +2.99 43 0 1,958 0
29SEP26 182.50 P 0.00 0.00 0.00 34.36 +3.84 44 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 36.07 +3.88 44 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 36.93 +3.01 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 38.80 +3.96 43 0 6 0
29SEP26 192.50 P 0.00 0.00 0.00 40.73 +2.69 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 43.51 +5.25 45 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 44.54 +4.36 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 47.11 +4.92 45 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 50.41 +4.56 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 54.41 +3.01 43 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 58.83 +5.25 44 0 0 0
29SEP26 220.00 P 61.70 63.30 61.70 63.44 +3.88 45 28 72 -28
29SEP26 225.00 P 0.00 0.00 0.00 67.68 +5.87 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 72.04 +4.18 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 77.35 +7.02 48 0 0 0
29SEP26 240.00 P 80.80 80.80 80.80 81.85 +5.20 49 6 6 0
29SEP26 245.00 P 0.00 0.00 0.00 85.12 +4.17 45 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.67 +3.55 46 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 94.12 +4.11 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.39 +7.78 51 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 103.25 +5.15 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 108.48 +5.76 47 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.26 +6.44 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 118.03 +5.00 48 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 122.66 +4.87 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 127.74 +5.28 49 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 132.88 +6.51 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 137.50 +5.83 50 0 0 0
30DEC26 80.00 P 1.35 1.37 1.35 0.63 +0.10 42 45 808 +45
30DEC26 82.50 P 0.00 0.00 0.00 0.78 +0.11 42 0 72 0
30DEC26 85.00 P 0.00 0.00 0.00 0.93 +0.11 42 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 1.14 +0.17 42 0 38 0
30DEC26 90.00 P 2.05 2.05 2.05 1.36 +0.17 42 10 95 +10
30DEC26 92.50 P 0.00 0.00 0.00 1.59 +0.19 42 0 10 0
30DEC26 95.00 P 0.00 0.00 0.00 1.90 +0.27 42 0 2,053 0
30DEC26 97.50 P 0.00 0.00 0.00 2.21 +0.27 42 0 105 0
30DEC26 100.00 P 2.90 3.17 2.90 2.53 +0.28 42 5 586 +5
30DEC26 102.50 P 0.00 0.00 0.00 2.95 +0.39 42 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 3.37 +0.41 42 0 178 0
30DEC26 107.50 P 0.00 0.00 0.00 3.80 +0.41 42 0 65 0
30DEC26 110.00 P 4.31 4.44 4.31 4.32 +0.51 42 3 265 +1
30DEC26 112.50 P 5.20 5.20 5.20 4.89 +0.60 42 1 1,132 0
30DEC26 115.00 P 0.00 0.00 0.00 5.45 +0.67 42 0 391 0
30DEC26 117.50 P 0.00 0.00 0.00 6.03 +0.61 42 0 554 0
30DEC26 120.00 P 6.50 6.50 6.50 6.76 +1.12 42 2 1,058 0
30DEC26 122.50 P 6.50 6.50 6.50 7.48 +0.96 42 2 840 0
30DEC26 125.00 P 7.92 7.92 7.92 8.17 +1.23 42 10 572 +10
30DEC26 127.50 P 7.50 9.15 7.50 8.90 +1.13 42 3 2,026 +1
30DEC26 130.00 P 9.23 9.78 9.23 9.68 +1.36 42 13 5,626 -2
30DEC26 132.50 P 0.00 0.00 0.00 10.49 +1.28 42 0 1,059 0
30DEC26 135.00 P 11.70 11.70 11.65 11.36 +1.29 42 12 774 0
30DEC26 137.50 P 0.00 0.00 0.00 12.27 +1.44 42 0 2,055 0
30DEC26 140.00 P 12.70 13.60 12.70 13.24 +1.38 42 7 476 +6
30DEC26 142.50 P 0.00 0.00 0.00 14.25 +1.62 42 0 134 0
30DEC26 145.00 P 15.00 15.72 15.00 15.38 +1.78 42 92 2,383 +72
30DEC26 147.50 P 16.80 16.80 16.80 16.52 +1.90 42 1 452 -1
30DEC26 150.00 P 17.50 18.20 17.50 17.68 +2.03 42 650 1,378 +647
30DEC26 152.50 P 17.68 18.78 17.68 18.89 +2.00 42 12 690 -8
30DEC26 155.00 P 20.25 20.25 20.04 20.14 +2.09 42 163 842 +163
30DEC26 157.50 P 21.42 21.42 21.24 21.46 +2.21 42 22 207 -21
30DEC26 160.00 P 22.97 23.00 22.59 22.59 +2.07 41 35 2,335 -3
30DEC26 162.50 P 24.42 24.42 24.42 24.18 +2.37 42 20 595 -20
30DEC26 165.00 P 24.24 25.90 24.24 25.64 +2.50 42 25 6,264 0
30DEC26 167.50 P 25.70 26.00 25.70 27.12 +2.60 42 48 1,163 +33
30DEC26 170.00 P 0.00 0.00 0.00 28.74 +2.77 42 0 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 30.22 +2.76 42 0 1,118 0
30DEC26 175.00 P 0.00 0.00 0.00 31.84 +2.81 42 0 197 0
30DEC26 177.50 P 32.00 34.00 31.90 33.49 +3.14 42 105 162 +105
30DEC26 180.00 P 0.00 0.00 0.00 35.17 +3.09 42 0 16 0
30DEC26 182.50 P 0.00 0.00 0.00 36.89 +3.28 42 0 55 0
30DEC26 185.00 P 0.00 0.00 0.00 38.64 +3.24 43 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 40.45 +3.45 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.25 +3.51 43 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 43.90 +3.40 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 45.71 +3.57 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 47.82 +4.47 43 0 0 0
30DEC26 200.00 P 47.80 48.00 47.80 49.64 +2.81 43 8 14 0
30DEC26 205.00 P 0.00 0.00 0.00 53.55 +3.62 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 57.48 +4.69 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 61.09 +3.42 43 0 0 0
30DEC26 220.00 P 66.00 66.10 65.90 65.65 +4.66 44 40 44 +40
30DEC26 225.00 P 0.00 0.00 0.00 69.69 +4.70 44 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 74.98 +4.32 46 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 78.52 +3.58 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 82.34 +3.57 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 86.94 +5.67 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 91.17 +5.05 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 95.63 +4.15 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.71 +4.84 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 105.19 +4.85 46 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 109.27 +5.20 45 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.12 +3.63 45 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.23 +5.27 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 124.16 +6.10 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 128.63 +4.88 47 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 133.38 +5.54 47 0 0 0
30DEC26 300.00 P 136.00 136.00 136.00 137.50 +5.79 45 2 2 +2
TOTAL PUT 65,541 930,849 +17,502
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$ 12.94
26FEB26 7.50 C 0.00 0.00 0.00 5.45 -1.06 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.26 -0.91 118 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 4.96 -0.99 76 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.74 -0.96 96 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.46 -1.06 66 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.21 -0.94 60 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.02 -0.90 90 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.75 -0.92 78 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.47 -1.04 58 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.23 -1.00 59 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.98 -0.90 55 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 2.49 -1.01 49 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 2.05 -0.91 52 0 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.67 -0.88 57 0 271 0
26FEB26 12.00 C 1.16 1.32 1.16 1.32 -0.67 58 10 323 -5
26FEB26 12.50 C 1.03 1.03 1.03 1.03 -0.68 59 4 336 +4
26FEB26 13.00 C 1.01 1.01 0.69 0.75 -0.60 57 32 210 +30
26FEB26 13.50 C 0.59 0.88 0.58 0.55 -0.50 58 30 164 +8
26FEB26 14.00 C 0.49 0.64 0.38 0.41 -0.39 60 149 861 +11
26FEB26 14.50 C 0.49 0.49 0.30 0.29 -0.30 60 17 231 -15
26FEB26 15.00 C 0.30 0.35 0.22 0.20 -0.23 60 49 298 +18
26FEB26 15.50 C 0.24 0.24 0.15 0.14 -0.17 61 12 270 +12
26FEB26 16.00 C 0.10 0.18 0.09 0.09 -0.12 60 136 770 -64
26FEB26 16.50 C 0.00 0.00 0.00 0.06 -0.09 60 0 398 0
26FEB26 17.00 C 0.09 0.09 0.08 0.04 -0.06 61 70 126 +20
26FEB26 17.50 C 0.00 0.00 0.00 0.03 -0.04 63 0 100 0
26FEB26 18.00 C 0.05 0.05 0.05 0.02 -0.03 63 12 96 -7
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 8 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 32 0
26FEB26 19.50 C 0.02 0.02 0.02 0.01 0.00 68 10 54 0
30MAR26 2.90 C 0.00 0.00 0.00 10.05 -0.94 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 9.95 -1.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 9.85 -0.90 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.75 -0.96 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.65 -0.92 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.54 -0.97 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.46 -0.91 127 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.36 -0.95 123 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.26 -1.00 119 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.15 -0.96 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.06 -1.00 110 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 8.96 -0.96 106 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 8.86 -0.89 101 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 8.78 -0.89 134 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.68 -0.93 131 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.56 -0.98 82 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.46 -1.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.36 -0.91 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.26 -0.91 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.16 -0.92 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.12 -0.95 137 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 7.96 -1.10 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.72 -0.90 93 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.46 -1.07 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.19 -0.94 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.97 -1.03 74 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 6.78 -0.94 107 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.47 -0.88 59 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.22 -0.96 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 5.97 -1.08 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.73 -0.91 63 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.48 -1.03 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.29 -0.93 80 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 4.97 -0.98 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.74 -0.96 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.46 -1.06 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.21 -0.94 0 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.02 -0.95 54 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 3.75 -1.06 44 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.50 -1.02 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.32 -0.93 52 0 15 0
30MAR26 10.00 C 3.08 3.08 3.08 3.10 -0.91 52 10 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 2.69 -0.81 54 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.31 -0.82 54 0 71 0
30MAR26 11.50 C 0.00 0.00 0.00 1.96 -0.77 55 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.64 -0.75 55 0 271 0
30MAR26 12.50 C 0.00 0.00 0.00 1.37 -0.57 55 0 48 0
30MAR26 13.00 C 1.00 1.00 1.00 1.13 -0.57 56 1 194 +1
30MAR26 13.50 C 1.00 1.00 1.00 0.93 -0.50 56 1 272 0
30MAR26 14.00 C 0.85 1.03 0.78 0.76 -0.45 56 14 1,450 +11
30MAR26 14.50 C 0.72 0.72 0.54 0.64 -0.37 58 18 97 0
30MAR26 15.00 C 0.70 0.70 0.57 0.51 -0.32 58 40 294 +8
30MAR26 15.50 C 0.30 0.30 0.30 0.41 -0.27 58 10 235 -10
30MAR26 16.00 C 0.00 0.00 0.00 0.32 -0.23 58 0 198 0
30MAR26 16.50 C 0.00 0.00 0.00 0.25 -0.19 58 1 109 -1
30MAR26 17.00 C 0.00 0.00 0.00 0.20 -0.15 58 1 82 +1
30MAR26 17.50 C 0.22 0.22 0.22 0.15 -0.13 57 5 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 -0.10 58 0 160 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 -0.08 57 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 -0.07 58 0 35 0
30MAR26 19.50 C 0.11 0.11 0.09 0.06 -0.05 59 3 24 +1
29APR26 8.75 C 0.00 0.00 0.00 4.24 -1.03 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.17 -0.94 61 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.84 -0.97 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.60 -0.96 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.42 -0.91 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.28 -0.81 56 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.86 -0.87 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.46 -0.77 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.21 -0.73 55 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.87 -0.63 53 0 71 0
29APR26 12.50 C 0.00 0.00 0.00 1.60 -0.67 53 0 51 0
29APR26 13.00 C 1.61 1.61 1.41 1.38 -0.54 54 30 265 +15
29APR26 13.50 C 0.00 0.00 0.00 1.17 -0.51 54 0 362 0
29APR26 14.00 C 1.24 1.24 1.24 1.00 -0.43 55 1 158 -1
29APR26 14.50 C 0.00 0.00 0.00 0.85 -0.41 55 0 87 0
29APR26 15.00 C 0.67 0.67 0.67 0.73 -0.34 56 1 1,032 -1
29APR26 15.50 C 0.57 0.57 0.57 0.62 -0.29 56 1 58 0
29APR26 16.00 C 0.59 0.59 0.50 0.51 -0.25 56 4 101 0
29APR26 16.50 C 0.45 0.45 0.45 0.43 -0.21 56 15 42 -4
29APR26 17.00 C 0.00 0.00 0.00 0.35 -0.19 56 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.29 -0.16 56 0 30 0
29APR26 18.00 C 0.38 0.38 0.38 0.24 -0.13 56 15 76 +15
29APR26 18.50 C 0.00 0.00 0.00 0.20 -0.11 56 0 0 0
29APR26 19.00 C 0.24 0.24 0.24 0.16 -0.10 56 1 1 +1
29APR26 19.50 C 0.00 0.00 0.00 0.13 -0.08 55 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 3.48 - 47 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 3.30 - 48 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 2.94 -0.85 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.61 -0.82 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.30 -0.73 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.05 -0.73 52 0 0 0
28MAY26 12.50 C 2.04 2.04 2.04 1.80 -0.57 53 15 15 +15
28MAY26 13.00 C 0.00 0.00 0.00 1.57 -0.57 53 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.38 -0.51 54 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.20 -0.48 54 0 0 0
28MAY26 14.50 C 1.03 1.03 1.03 1.05 -0.40 54 6 6 +6
28MAY26 15.00 C 1.08 1.08 1.08 0.92 -0.36 55 15 15 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.79 -0.32 55 0 9 0
28MAY26 16.00 C 0.00 0.00 0.00 0.68 -0.28 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.58 -0.25 55 0 9 0
28MAY26 17.00 C 0.00 0.00 0.00 0.49 -0.22 54 0 0 0
28MAY26 17.50 C 0.59 0.59 0.59 0.42 -0.19 54 15 15 +15
28MAY26 18.00 C 0.00 0.00 0.00 0.36 -0.17 55 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.30 -0.15 54 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.26 -0.12 54 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.22 -0.11 54 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.28 -1.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.15 -1.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.06 -1.11 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.96 -1.08 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.89 -1.08 64 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.78 -0.99 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.68 -1.08 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.58 -1.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.49 -1.04 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.43 -0.98 83 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.30 -1.01 62 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.20 -1.06 59 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.12 -0.95 73 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.07 -0.99 87 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.75 -0.95 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.48 -1.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.26 -1.03 47 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.04 -0.96 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.78 -0.98 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.50 -1.12 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.25 -1.06 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.00 -1.05 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.75 -1.11 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.55 -1.02 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.30 -1.01 40 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.10 -0.96 47 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.87 -0.95 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.66 -0.96 48 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.44 -0.94 48 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.24 -0.92 49 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 3.96 -0.95 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.83 -0.86 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.65 -0.87 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.45 -0.84 50 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.07 -0.87 49 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.83 -0.78 52 0 84 0
29JUN26 11.50 C 0.00 0.00 0.00 2.47 -0.72 50 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.19 -0.76 50 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 1.95 -0.67 51 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.74 -0.61 52 0 33 0
29JUN26 13.50 C 1.50 1.50 1.50 1.54 -0.60 52 1 4 +1
29JUN26 14.00 C 0.00 0.00 0.00 1.37 -0.50 52 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.22 -0.46 53 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.09 -0.41 53 0 38 0
29JUN26 15.50 C 0.00 0.00 0.00 0.97 -0.36 54 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.84 -0.34 53 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.74 -0.30 54 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.64 -0.28 53 0 33 0
29JUN26 17.50 C 0.00 0.00 0.00 0.56 -0.25 53 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.49 -0.22 53 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.42 -0.20 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 -0.18 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.32 -0.16 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.30 -1.01 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.20 -1.06 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.12 -0.95 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.07 -0.99 74 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.75 -0.99 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.48 -1.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.26 -1.03 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.04 -0.96 53 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.78 -0.99 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.62 -1.00 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.25 -1.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.11 -0.94 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.95 -0.91 58 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.66 -0.97 52 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.39 -1.01 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.20 -0.97 49 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.03 -0.89 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.85 -0.85 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.62 -0.87 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.42 -0.85 50 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.19 -0.92 49 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.05 -0.84 50 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.90 -0.80 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.77 -0.76 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.33 -0.82 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.09 -0.78 50 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.89 -0.63 53 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.53 -0.70 50 0 99 0
29SEP26 12.50 C 0.00 0.00 0.00 2.36 -0.62 51 0 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.13 -0.63 51 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.96 -0.53 52 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.79 -0.51 52 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.64 -0.48 52 0 15 0
29SEP26 15.00 C 1.70 1.70 1.70 1.50 -0.44 53 10 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.37 -0.41 53 0 15 0
29SEP26 16.00 C 1.30 1.30 1.30 1.24 -0.38 53 1 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 -0.37 53 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.02 -0.33 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.92 -0.30 53 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.82 -0.30 52 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.75 -0.27 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.68 -0.24 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.61 -0.23 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.31 -0.93 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.11 -0.92 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.91 -0.93 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.75 -0.87 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.58 -0.91 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.42 -0.88 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.23 -0.87 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.09 -0.84 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.94 -0.83 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.65 -0.79 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.37 -0.75 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.13 -0.72 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.89 -0.68 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.66 -0.67 49 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.46 -0.60 50 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 2.29 -0.53 50 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.12 -0.53 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.98 -0.52 51 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 1.84 -0.49 51 0 1,157 0
30DEC26 15.50 C 0.00 0.00 0.00 1.71 -0.46 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 -0.41 52 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.49 -0.37 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.38 -0.34 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.27 -0.33 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.18 -0.30 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.09 -0.28 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 -0.27 52 0 0 0
30DEC26 19.50 C 1.08 1.08 1.08 0.93 -0.25 52 3 5 +3
TOTAL CALL 769 20,689 +103
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 90 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 48 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 +0.01 63 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.03 +0.02 63 0 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 +0.03 62 0 732 0
26FEB26 10.50 P 0.09 0.11 0.09 0.07 +0.04 60 14 381 0
26FEB26 11.00 P 0.13 0.15 0.11 0.14 +0.09 60 78 485 +33
26FEB26 11.50 P 0.22 0.32 0.15 0.24 +0.15 60 170 993 -5
26FEB26 12.00 P 0.29 0.47 0.25 0.39 +0.22 61 86 484 -45
26FEB26 12.50 P 0.41 0.63 0.41 0.59 +0.30 61 51 609 +45
26FEB26 13.00 P 0.85 0.95 0.60 0.84 +0.38 61 103 363 -13
26FEB26 13.50 P 0.88 1.30 0.86 1.14 +0.51 62 32 408 +13
26FEB26 14.00 P 1.21 1.65 1.14 1.49 +0.61 63 29 207 -1
26FEB26 14.50 P 0.00 0.00 0.00 1.86 +0.64 63 0 138 0
26FEB26 15.00 P 1.85 1.85 1.85 2.30 +0.73 66 1 135 -1
26FEB26 15.50 P 2.26 2.26 2.26 2.75 +0.79 70 15 116 0
26FEB26 16.00 P 0.00 0.00 0.00 3.22 +0.82 73 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 3.70 +0.85 78 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.18 +0.93 81 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.57 +0.85 61 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.10 +0.93 76 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.64 +0.98 91 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.07 +0.92 74 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.69 +1.00 111 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 132 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 129 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 58 0 36 0
30MAR26 8.50 P 0.03 0.03 0.03 0.03 +0.02 58 5 100 +5
30MAR26 8.75 P 0.00 0.00 0.00 0.04 +0.03 58 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 +0.04 59 0 3,593 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 +0.05 59 0 38 0
30MAR26 9.50 P 0.12 0.12 0.12 0.10 +0.06 58 2 26 +2
30MAR26 9.75 P 0.00 0.00 0.00 0.13 +0.07 58 0 344 0
30MAR26 10.00 P 0.00 0.00 0.00 0.16 +0.08 58 0 147 0
30MAR26 10.50 P 0.00 0.00 0.00 0.25 +0.12 58 0 117 0
30MAR26 11.00 P 0.30 0.30 0.30 0.37 +0.17 58 2 126 0
30MAR26 11.50 P 0.42 0.57 0.42 0.53 +0.23 58 65 489 +30
30MAR26 12.00 P 0.00 0.00 0.00 0.71 +0.29 58 0 348 0
30MAR26 12.50 P 0.69 0.99 0.69 0.93 +0.35 58 172 287 +14
30MAR26 13.00 P 1.00 1.26 1.00 1.20 +0.43 59 241 276 +161
30MAR26 13.50 P 1.58 1.58 1.58 1.50 +0.51 59 1 238 0
30MAR26 14.00 P 1.56 1.56 1.56 1.80 +0.54 58 2 280 -1
30MAR26 14.50 P 1.89 1.89 1.89 2.18 +0.61 60 1 169 -1
30MAR26 15.00 P 0.00 0.00 0.00 2.58 +0.68 62 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 2.99 +0.73 63 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 3.42 +0.77 64 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.78 +0.81 59 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.32 +0.93 67 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.80 +0.84 70 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.28 +0.92 73 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.74 +0.91 73 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.19 +0.91 72 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.69 +0.99 75 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.09 +0.05 55 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.12 +0.06 56 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.15 +0.08 56 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.19 +0.10 56 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.23 +0.11 56 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.27 +0.13 56 0 111 0
29APR26 10.50 P 0.00 0.00 0.00 0.38 +0.16 55 0 105 0
29APR26 11.00 P 0.00 0.00 0.00 0.52 +0.21 55 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.69 +0.26 55 0 308 0
29APR26 12.00 P 0.00 0.00 0.00 0.90 +0.32 56 0 116 0
29APR26 12.50 P 1.07 1.07 1.07 1.14 +0.39 56 15 145 +15
29APR26 13.00 P 0.00 0.00 0.00 1.41 +0.46 56 0 440 0
29APR26 13.50 P 1.71 1.71 1.71 1.71 +0.52 57 2 285 0
29APR26 14.00 P 0.00 0.00 0.00 2.03 +0.55 57 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 2.40 +0.61 58 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.71 +0.59 56 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.17 +0.69 60 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.52 +0.66 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.99 +0.74 61 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.45 +0.77 63 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.90 +0.87 64 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.34 +0.79 64 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.83 +0.82 67 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.26 +0.85 65 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.81 +0.87 72 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.32 - 55 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.37 - 54 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.50 +0.19 54 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.66 +0.24 54 0 15 0
28MAY26 11.50 P 0.87 0.87 0.87 0.85 +0.30 55 15 15 +15
28MAY26 12.00 P 0.86 0.86 0.86 1.06 +0.34 54 15 15 +15
28MAY26 12.50 P 1.06 1.06 1.06 1.31 +0.41 55 15 15 +15
28MAY26 13.00 P 1.58 1.58 1.58 1.57 +0.46 55 15 23 +15
28MAY26 13.50 P 1.63 1.63 1.63 1.87 +0.52 55 15 24 +15
28MAY26 14.00 P 1.92 1.92 1.92 2.20 +0.59 56 7 7 +7
28MAY26 14.50 P 0.00 0.00 0.00 2.55 +0.62 56 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.93 +0.67 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.30 +0.68 57 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.71 +0.70 58 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.12 +0.74 59 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.56 +0.74 60 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.98 +0.74 60 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.46 +0.82 62 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.92 +0.91 64 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.38 +0.90 64 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.87 +0.93 66 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.02 53 0 52 0
29JUN26 7.00 P 0.06 0.06 0.06 0.04 +0.02 53 1 11 +1
29JUN26 7.25 P 0.07 0.07 0.07 0.06 +0.03 54 1 1 +1
29JUN26 7.50 P 0.08 0.09 0.08 0.07 +0.03 53 2 2 +2
29JUN26 7.75 P 0.00 0.00 0.00 0.09 +0.03 53 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 +0.04 53 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.06 53 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.17 +0.06 53 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 +0.08 53 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 +0.09 53 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.30 +0.11 53 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.35 +0.13 53 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.41 +0.15 53 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.48 +0.17 54 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.61 +0.19 53 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.78 +0.23 53 0 287 0
29JUN26 11.50 P 0.85 0.88 0.85 0.98 +0.28 53 3 370 +3
29JUN26 12.00 P 0.99 0.99 0.99 1.20 +0.33 53 1 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.45 +0.38 53 0 37 0
29JUN26 13.00 P 0.00 0.00 0.00 1.73 +0.43 54 0 71 0
29JUN26 13.50 P 1.81 1.85 1.81 2.02 +0.46 54 21 37 +21
29JUN26 14.00 P 0.00 0.00 0.00 2.37 +0.54 55 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 2.71 +0.57 55 0 64 0
29JUN26 15.00 P 0.00 0.00 0.00 3.07 +0.61 56 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.38 +0.58 54 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.84 +0.67 57 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 4.25 +0.79 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.64 +0.66 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.11 +0.74 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.55 +0.82 59 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.00 +0.84 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.46 +0.83 61 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.89 +0.84 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 52 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.02 53 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.02 52 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.04 53 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.04 53 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.05 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 +0.06 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 +0.06 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 +0.08 52 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 +0.09 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 +0.11 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.13 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 +0.14 52 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.55 +0.16 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 +0.18 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.70 +0.20 52 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.77 +0.20 52 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 +0.24 52 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 1.16 +0.28 52 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.38 +0.32 52 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.62 +0.35 52 0 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.89 +0.40 52 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.17 +0.43 52 0 76 0
29SEP26 13.50 P 0.00 0.00 0.00 2.50 +0.49 53 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.83 +0.53 54 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 3.14 +0.53 53 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 3.53 +0.60 54 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.90 +0.58 55 0 29 0
29SEP26 16.00 P 0.00 0.00 0.00 4.25 +0.64 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.67 +0.63 55 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.03 +0.66 54 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.44 +0.68 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.86 +0.69 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.35 +0.77 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.79 +0.78 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.12 +0.71 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 +0.11 52 0 118 0
30DEC26 8.25 P 0.00 0.00 0.00 0.47 +0.12 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 +0.13 52 0 0 0
30DEC26 8.75 P 0.51 0.51 0.51 0.60 +0.14 52 5 5 +5
30DEC26 9.00 P 0.00 0.00 0.00 0.68 +0.17 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 +0.19 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.83 +0.19 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.92 +0.21 52 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 +0.22 51 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 +0.26 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 +0.28 51 0 2 0
30DEC26 11.50 P 1.70 1.70 1.70 1.66 +0.35 52 1 13 +1
30DEC26 12.00 P 1.83 1.83 1.83 1.95 +0.39 52 1 10 +1
30DEC26 12.50 P 0.00 0.00 0.00 2.23 +0.46 53 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.52 +0.46 53 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.80 +0.47 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.12 +0.50 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.48 +0.55 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.83 +0.58 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.20 +0.61 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.58 +0.61 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.97 +0.63 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.36 +0.65 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.76 +0.66 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.18 +0.68 55 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.60 +0.69 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.02 +0.72 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.44 +0.73 56 0 0 0
TOTAL PUT 1,205 25,396 +368
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$ 6.25
26FEB26 2.70 C 0.00 0.00 0.00 3.56 -0.29 140 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.46 -0.26 134 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.36 -0.26 127 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.26 -0.29 122 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.15 -0.33 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.07 -0.26 132 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.00 -0.22 157 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.90 -0.24 151 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.77 -0.29 116 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.65 -0.29 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.57 -0.27 105 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.47 -0.28 100 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.35 -0.29 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.26 -0.30 72 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.20 -0.24 110 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.08 -0.24 91 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.96 -0.28 59 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.85 -0.28 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.78 -0.24 77 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.66 -0.30 47 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.56 -0.33 43 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.48 -0.26 64 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.41 -0.27 74 0 30 0
26FEB26 5.00 C 1.16 1.16 1.16 1.28 -0.26 56 2 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.05 -0.27 54 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.83 -0.26 52 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.63 -0.25 50 0 646 0
26FEB26 6.00 C 0.00 0.00 0.00 0.46 -0.21 49 0 405 0
26FEB26 6.25 C 0.40 0.40 0.40 0.32 -0.19 49 1 1,061 +1
26FEB26 6.50 C 0.30 0.30 0.21 0.22 -0.14 49 16 575 +5
26FEB26 6.75 C 0.17 0.17 0.13 0.14 -0.11 49 25 1,299 -21
26FEB26 7.00 C 0.10 0.14 0.09 0.09 -0.08 50 33 1,695 +1
26FEB26 7.25 C 0.08 0.08 0.08 0.06 -0.06 51 6 859 0
26FEB26 7.50 C 0.05 0.05 0.05 0.04 -0.04 53 105 663 0
26FEB26 7.75 C 0.00 0.00 0.00 0.02 -0.03 51 0 904 0
26FEB26 8.00 C 0.03 0.03 0.03 0.01 -0.02 50 19 922 -2
26FEB26 8.25 C 0.03 0.03 0.03 0.01 -0.01 55 4 354 0
26FEB26 8.50 C 0.02 0.02 0.02 0.01 0.00 60 61 989 +61
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 952 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
26FEB26 9.25 C 0.01 0.01 0.01 0.01 0.00 73 8 8 +8
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.57 -0.28 98 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.47 -0.27 93 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.36 -0.29 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.26 -0.29 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.16 -0.32 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.08 -0.28 89 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.00 -0.25 99 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.90 -0.25 94 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.79 -0.27 84 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.69 -0.25 80 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.59 -0.25 77 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.48 -0.30 66 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.38 -0.31 63 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.33 -0.23 83 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.20 -0.30 68 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.08 -0.27 53 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.03 -0.27 72 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.91 -0.31 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.80 -0.31 54 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.75 -0.27 66 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.64 -0.29 60 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.55 -0.24 59 0 6 0
30MAR26 4.90 C 0.00 0.00 0.00 1.47 -0.27 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.35 -0.22 52 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.14 -0.29 51 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.95 -0.21 50 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.79 -0.19 51 0 279 0
30MAR26 6.00 C 0.00 0.00 0.00 0.64 -0.21 51 0 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.53 -0.15 53 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.41 -0.15 51 0 293 0
30MAR26 6.75 C 0.31 0.31 0.31 0.33 -0.13 52 10 438 -10
30MAR26 7.00 C 0.00 0.00 0.00 0.26 -0.12 52 0 990 0
30MAR26 7.25 C 0.24 0.24 0.23 0.21 -0.09 54 13 1,414 +13
30MAR26 7.50 C 0.18 0.18 0.18 0.16 -0.08 53 10 476 +10
30MAR26 7.75 C 0.00 0.00 0.00 0.12 -0.06 53 0 107 0
30MAR26 8.00 C 0.13 0.13 0.13 0.09 -0.05 53 1 400 0
30MAR26 8.25 C 0.11 0.11 0.11 0.07 -0.04 53 2 122 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 -0.04 53 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 -0.03 54 0 290 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 407 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.02 53 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 3.57 -0.28 64 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.48 -0.26 80 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.37 -0.30 45 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.28 -0.27 72 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.17 -0.31 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.08 -0.28 65 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.00 -0.30 76 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.90 -0.25 72 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.79 -0.31 63 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.69 -0.32 60 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.63 -0.21 74 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.51 -0.30 64 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.40 -0.29 57 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.33 -0.27 64 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.21 -0.29 55 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.12 -0.29 55 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.03 -0.27 55 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.91 -0.31 47 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.82 -0.31 47 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.76 -0.26 53 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.70 -0.26 58 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.62 -0.27 58 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.49 -0.31 50 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.45 -0.23 55 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.20 -0.31 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.01 -0.28 46 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.86 -0.25 47 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.76 -0.20 51 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.61 -0.19 48 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.53 -0.16 51 0 200 0
29APR26 6.75 C 0.52 0.52 0.45 0.44 -0.14 51 90 340 +90
29APR26 7.00 C 0.00 0.00 0.00 0.36 -0.14 51 0 800 0
29APR26 7.25 C 0.31 0.31 0.31 0.29 -0.14 50 2 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.24 -0.11 51 0 895 0
29APR26 7.75 C 0.00 0.00 0.00 0.19 -0.10 50 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.15 -0.09 50 0 27 0
29APR26 8.25 C 0.00 0.00 0.00 0.12 -0.08 50 0 47 0
29APR26 8.50 C 0.00 0.00 0.00 0.10 -0.06 51 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.08 -0.05 51 0 80 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.05 50 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 -0.04 51 0 0 0
29APR26 9.50 C 0.10 0.10 0.10 0.04 -0.03 51 45 45 +45
29APR26 9.75 C 0.00 0.00 0.00 0.03 -0.03 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 8 0
28MAY26 4.70 C 0.00 0.00 0.00 1.76 - 57 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 1.67 -0.26 55 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.59 -0.23 54 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.51 -0.23 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.27 -0.31 47 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.17 -0.18 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.98 -0.19 50 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.85 -0.20 50 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.73 -0.18 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.64 -0.17 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.56 -0.14 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.47 -0.14 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.40 -0.13 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.34 -0.12 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.29 -0.11 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.24 -0.10 52 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.20 -0.09 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.17 -0.07 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.14 -0.07 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.12 -0.06 52 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.57 -0.33 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.48 -0.27 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.37 -0.30 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.29 -0.27 50 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.19 -0.29 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.14 -0.28 69 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.00 -0.33 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.95 -0.27 66 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.84 -0.30 61 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.72 -0.33 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.66 -0.29 60 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.58 -0.26 61 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.44 -0.28 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.35 -0.31 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.26 -0.31 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.18 -0.27 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.09 -0.30 50 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.00 -0.27 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.91 -0.27 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.84 -0.32 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.81 -0.27 55 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.68 -0.28 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.62 -0.23 50 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.54 -0.26 49 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.41 -0.24 53 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.23 -0.23 51 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 1.08 -0.18 50 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.91 -0.20 48 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.81 -0.20 49 0 454 0
29JUN26 6.50 C 0.73 0.73 0.73 0.71 -0.18 49 30 175 +30
29JUN26 6.75 C 0.00 0.00 0.00 0.63 -0.16 50 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.55 -0.14 50 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.48 -0.14 51 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.41 -0.14 50 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.35 -0.13 50 0 12 0
29JUN26 8.00 C 0.37 0.37 0.34 0.30 -0.12 50 3 972 +3
29JUN26 8.25 C 0.00 0.00 0.00 0.26 -0.10 50 0 11 0
29JUN26 8.50 C 0.30 0.30 0.30 0.22 -0.09 50 2 18 +2
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.08 50 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.16 -0.08 50 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.14 -0.06 50 0 3 0
29JUN26 9.50 C 0.22 0.22 0.22 0.12 -0.06 50 2 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.05 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 3.60 -0.30 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.51 -0.27 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.41 -0.28 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.32 -0.28 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.23 -0.29 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.14 -0.29 49 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.05 -0.28 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.95 -0.28 47 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.88 -0.26 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.78 -0.27 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.70 -0.27 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.62 -0.26 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.53 -0.27 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.44 -0.28 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.37 -0.27 50 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.27 -0.28 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.19 -0.29 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.12 -0.27 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.05 -0.26 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.97 -0.27 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.91 -0.26 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.83 -0.26 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.77 -0.25 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.70 -0.25 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.53 -0.26 47 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.40 -0.23 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.27 -0.22 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.20 49 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.21 48 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 -0.18 49 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 -0.16 50 0 154 0
29SEP26 7.00 C 0.00 0.00 0.00 0.78 -0.15 50 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 -0.16 50 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.63 -0.16 50 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.57 -0.14 50 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 -0.13 50 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 -0.13 49 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 -0.12 50 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 -0.12 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 -0.10 50 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 -0.10 49 0 0 0
29SEP26 9.50 C 0.35 0.35 0.35 0.26 -0.09 49 8 44 +8
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.09 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 -0.08 50 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 3.65 -0.29 51 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.56 -0.30 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.46 -0.31 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.37 -0.31 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.29 -0.30 50 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.20 -0.29 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.11 -0.29 49 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.03 -0.28 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.94 -0.28 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.87 -0.27 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.79 -0.26 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.71 -0.26 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.64 -0.26 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.56 -0.25 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.46 -0.27 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.38 -0.28 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.31 -0.26 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.24 -0.27 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.17 -0.27 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.12 -0.24 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.05 -0.25 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.96 -0.26 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.92 -0.24 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.85 -0.25 48 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.71 -0.24 48 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.58 -0.22 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 -0.22 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.21 48 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.19 49 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.16 -0.16 50 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 1.07 -0.17 50 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.99 -0.16 51 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 -0.14 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 -0.13 51 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.79 -0.12 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.73 -0.13 51 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.67 -0.13 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.61 -0.13 51 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.56 -0.12 51 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 -0.11 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 -0.10 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.44 -0.10 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 -0.10 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 -0.09 51 0 2 0
TOTAL CALL 498 29,996 +244
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 111 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 97 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 252 0
26FEB26 4.70 P 0.01 0.01 0.01 0.01 0.00 60 9 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 538 0
26FEB26 5.00 P 0.03 0.03 0.03 0.02 +0.01 55 1 633 0
26FEB26 5.25 P 0.04 0.06 0.04 0.04 +0.02 54 40 504 +31
26FEB26 5.50 P 0.07 0.09 0.07 0.07 +0.03 52 258 636 +5
26FEB26 5.75 P 0.12 0.13 0.12 0.13 +0.05 52 2 784 +2
26FEB26 6.00 P 0.17 0.23 0.17 0.21 +0.07 51 56 734 +41
26FEB26 6.25 P 0.30 0.37 0.29 0.33 +0.11 52 19 1,001 -4
26FEB26 6.50 P 0.43 0.52 0.36 0.47 +0.13 51 33 783 -17
26FEB26 6.75 P 0.00 0.00 0.00 0.65 +0.17 53 0 592 0
26FEB26 7.00 P 0.00 0.00 0.00 0.81 +0.16 45 0 183 0
26FEB26 7.25 P 0.00 0.00 0.00 1.08 +0.27 59 0 58 0
26FEB26 7.50 P 1.20 1.20 1.20 1.27 +0.20 49 6 219 -6
26FEB26 7.75 P 0.00 0.00 0.00 1.51 +0.22 50 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.81 +0.32 76 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 2.03 +0.27 72 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.29 +0.31 82 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.50 +0.26 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.79 +0.31 93 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.00 +0.27 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.26 +0.28 85 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.54 +0.31 109 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.75 +0.27 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 74 0
30MAR26 4.30 P 0.04 0.04 0.04 0.01 0.00 49 2 266 -2
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 53 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 +0.02 55 0 27 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 +0.02 55 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.02 55 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 +0.02 54 0 252 0
30MAR26 5.00 P 0.09 0.11 0.09 0.08 +0.02 52 51 769 -50
30MAR26 5.25 P 0.00 0.00 0.00 0.13 +0.03 53 0 324 0
30MAR26 5.50 P 0.00 0.00 0.00 0.20 +0.05 54 0 1,379 0
30MAR26 5.75 P 0.00 0.00 0.00 0.28 +0.06 53 0 184 0
30MAR26 6.00 P 0.31 0.40 0.31 0.38 +0.08 53 429 531 +422
30MAR26 6.25 P 0.00 0.00 0.00 0.50 +0.10 52 0 13 0
30MAR26 6.50 P 0.60 0.60 0.60 0.65 +0.12 53 1 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.82 +0.15 54 0 209 0
30MAR26 7.00 P 0.00 0.00 0.00 1.01 +0.17 55 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.20 +0.21 56 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.38 +0.22 53 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.61 +0.24 56 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.82 +0.22 54 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.09 +0.29 62 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.31 +0.26 61 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.51 +0.22 50 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.79 +0.22 64 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.01 +0.19 57 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.26 +0.26 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.54 +0.29 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.77 +0.29 70 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 +0.01 52 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 +0.01 50 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 +0.01 50 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 +0.02 50 0 42 0
29APR26 5.25 P 0.00 0.00 0.00 0.19 +0.03 50 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.27 +0.04 51 0 640 0
29APR26 5.75 P 0.38 0.38 0.38 0.36 +0.06 50 10 320 +10
29APR26 6.00 P 0.00 0.00 0.00 0.47 +0.07 51 0 810 0
29APR26 6.25 P 0.56 0.56 0.56 0.60 +0.10 51 30 942 +30
29APR26 6.50 P 0.70 0.70 0.70 0.74 +0.10 51 30 495 +30
29APR26 6.75 P 0.83 0.88 0.83 0.90 +0.12 51 31 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.06 +0.12 50 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.26 +0.14 51 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.48 +0.21 54 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.69 +0.18 55 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.89 +0.17 54 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.14 +0.22 58 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.31 +0.17 50 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.60 +0.21 60 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.85 +0.25 63 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.05 +0.23 58 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.29 +0.27 59 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.54 +0.21 62 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.77 +0.24 59 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 - 52 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.15 +0.02 51 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.17 +0.02 51 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.20 +0.03 52 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.27 +0.04 52 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.35 +0.05 51 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.45 +0.07 51 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.56 +0.08 51 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.70 +0.10 52 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.84 +0.11 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.02 +0.13 53 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.15 +0.12 51 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.36 +0.15 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.53 +0.15 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.74 +0.17 52 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.99 +0.21 57 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.19 +0.21 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.42 +0.24 57 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.66 +0.22 60 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.85 +0.21 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 +0.01 49 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 +0.01 51 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 +0.01 51 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 +0.01 50 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 +0.02 50 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 +0.02 51 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.15 +0.02 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.17 +0.03 50 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 +0.02 50 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 +0.02 50 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 +0.03 50 0 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.32 +0.04 50 0 215 0
29JUN26 5.50 P 0.41 0.42 0.41 0.41 +0.05 50 30 982 +5
29JUN26 5.75 P 0.00 0.00 0.00 0.52 +0.08 50 0 504 0
29JUN26 6.00 P 0.60 0.60 0.60 0.63 +0.08 50 3 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.76 +0.09 50 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.91 +0.11 50 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.08 +0.13 51 0 0 0
29JUN26 7.00 P 1.25 1.25 1.25 1.25 +0.14 52 2 30 -2
29JUN26 7.25 P 0.00 0.00 0.00 1.44 +0.16 53 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.61 +0.14 52 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.79 +0.15 51 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.03 +0.18 54 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.25 +0.23 55 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.43 +0.18 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.70 +0.24 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.90 +0.23 56 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.16 +0.26 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.35 +0.23 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.63 +0.28 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.88 +0.26 64 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 130 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.01 49 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 +0.02 49 0 110 0
29SEP26 4.40 P 0.25 0.25 0.25 0.21 +0.02 50 1 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.02 50 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 +0.03 50 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 +0.03 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 +0.03 50 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 +0.03 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.38 +0.03 50 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 +0.04 50 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.58 +0.06 50 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 +0.06 50 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 +0.09 50 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.96 +0.10 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.11 +0.11 50 0 13 0
29SEP26 6.75 P 1.25 1.25 1.25 1.26 +0.11 50 3 3 +3
29SEP26 7.00 P 0.00 0.00 0.00 1.43 +0.12 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.61 +0.16 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 +0.14 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.97 +0.12 51 0 30 0
29SEP26 8.00 P 2.20 2.20 2.20 2.19 +0.15 53 5 20 +5
29SEP26 8.25 P 0.00 0.00 0.00 2.39 +0.16 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.60 +0.16 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.82 +0.18 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.03 +0.18 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.26 +0.19 55 0 0 0
29SEP26 9.50 P 3.43 3.43 3.43 3.49 +0.20 56 1 3 +1
29SEP26 9.75 P 0.00 0.00 0.00 3.72 +0.21 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.94 +0.20 57 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 51 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.01 51 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.01 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.02 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.02 51 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.02 51 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 +0.03 51 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 +0.02 51 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 +0.03 51 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.03 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 +0.03 51 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 +0.03 51 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.04 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 +0.04 51 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 +0.04 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 +0.04 51 0 9 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 +0.05 51 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 +0.06 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 +0.06 50 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.98 +0.09 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.13 +0.10 51 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.27 +0.10 51 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.44 +0.12 51 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.60 +0.12 51 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.77 +0.12 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.98 +0.15 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.17 +0.14 53 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.33 +0.14 52 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.55 +0.16 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.76 +0.16 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.97 +0.18 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.18 +0.19 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.39 +0.18 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.61 +0.19 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.83 +0.19 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.06 +0.20 57 0 0 0
TOTAL PUT 1,053 29,892 +504
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$ 53.66
26FEB26 41.00 C 0.00 0.00 0.00 13.12 -0.71 78 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 11.74 -1.09 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 10.74 -1.09 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 9.74 -1.10 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.01 -1.12 51 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 7.98 -0.86 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 6.75 -1.09 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 5.94 -0.91 33 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 4.81 -1.05 21 0 0 0
26FEB26 50.00 C 4.72 4.72 4.72 3.96 -0.92 24 5 95 +5
26FEB26 52.50 C 0.00 0.00 0.00 1.79 -0.77 19 0 322 0
26FEB26 55.00 C 0.89 1.00 0.49 0.57 -0.42 19 191 500 +90
26FEB26 57.50 C 0.19 0.19 0.13 0.13 -0.14 20 621 264 -511
26FEB26 60.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 24.69 -1.39 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 23.73 -1.15 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.20 -0.71 92 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.14 -0.75 84 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 20.81 -1.09 40 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 19.81 -0.94 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.13 -0.78 71 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.13 -0.62 67 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 16.76 -1.35 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.01 -0.91 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 14.83 -1.09 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 13.68 -1.07 0 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 13.12 -0.81 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.18 -1.00 46 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 10.99 -0.89 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 9.88 -1.07 23 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 9.01 -1.12 29 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 7.98 -1.03 25 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 7.14 -0.85 27 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 5.98 -0.94 19 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.07 -0.84 19 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 4.22 -0.81 19 0 245 0
30MAR26 52.50 C 2.45 2.45 2.45 2.36 -0.73 18 1 131 -1
30MAR26 55.00 C 1.24 1.32 1.17 1.15 -0.49 19 41 398 +15
30MAR26 57.50 C 0.74 0.74 0.50 0.50 -0.29 20 88 384 -5
30MAR26 60.00 C 0.27 0.27 0.19 0.17 -0.13 19 511 318 -468
30MAR26 62.50 C 0.11 0.11 0.11 0.05 -0.05 19 25 192 +22
30MAR26 65.00 C 0.07 0.07 0.06 0.02 -0.01 21 44 74 +44
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 77.50 C 0.01 0.01 0.01 0.01 0.00 34 101 101 +101
29APR26 42.00 C 0.00 0.00 0.00 12.18 -1.00 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 10.99 -1.29 22 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 9.99 -0.97 19 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.02 -1.11 19 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.31 -0.70 26 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.36 -0.68 24 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.44 -0.69 23 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 5.34 -0.84 18 0 5 0
29APR26 50.00 C 4.82 4.82 4.82 4.48 -1.04 18 4 7 -1
29APR26 52.50 C 0.00 0.00 0.00 2.88 -0.66 19 0 14 0
29APR26 55.00 C 0.00 0.00 0.00 1.59 -0.54 19 0 6 0
29APR26 57.50 C 0.00 0.00 0.00 0.84 -0.36 19 0 77 0
29APR26 60.00 C 0.44 0.44 0.44 0.40 -0.21 20 3 53 +3
29APR26 62.50 C 0.00 0.00 0.00 0.17 -0.11 20 0 35 0
29APR26 65.00 C 0.00 0.00 0.00 0.07 -0.05 20 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 10.99 -1.29 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 9.99 -0.97 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.02 -1.11 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.31 -0.71 21 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.57 -0.56 23 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.75 -0.52 23 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 5.64 -1.00 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.22 -0.61 23 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.35 -0.68 20 0 0 0
28MAY26 55.00 C 1.89 1.89 1.89 2.21 -0.32 21 15 15 +15
28MAY26 57.50 C 0.00 0.00 0.00 1.29 -0.29 21 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.73 -0.16 21 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.42 -0.05 21 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 20.03 -1.12 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.13 -1.03 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.13 -0.86 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.81 -1.37 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.01 -1.19 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.83 -1.09 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.77 -1.44 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 13.12 -0.91 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.18 -1.00 18 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.99 -1.29 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.10 -0.93 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 9.15 -0.98 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 8.31 -0.94 16 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 7.79 -0.86 22 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.04 -0.52 23 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 5.93 -0.84 19 0 6 0
29JUN26 50.00 C 5.47 5.47 5.33 5.55 -0.79 22 31 1,763 -31
29JUN26 52.50 C 0.00 0.00 0.00 3.69 -0.80 20 0 2,024 0
29JUN26 55.00 C 2.92 2.92 2.92 2.48 -0.52 20 50 202 +50
29JUN26 57.50 C 0.00 0.00 0.00 1.59 -0.38 20 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.03 -0.29 21 0 618 0
29JUN26 62.50 C 0.87 0.87 0.87 0.60 -0.19 21 20 51 +20
29JUN26 65.00 C 0.00 0.00 0.00 0.34 -0.11 21 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.18 -0.07 21 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.89 -1.32 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.12 -1.15 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.18 -1.00 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.17 -1.11 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.63 -0.71 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.79 -0.61 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.95 -0.62 21 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.89 -1.14 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.15 -1.10 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 6.47 -0.90 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.82 -0.96 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.38 -0.79 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.20 -0.54 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.30 -0.41 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 1.61 -0.41 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.16 -0.25 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.77 -0.19 21 0 18 0
29SEP26 67.50 C 0.71 0.71 0.71 0.50 -0.13 21 5 5 +5
29SEP26 70.00 C 0.00 0.00 0.00 0.32 -0.09 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.06 21 0 11 0
29SEP26 75.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.25 -1.05 12 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 11.43 -0.97 16 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.63 -0.93 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.85 -0.91 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.12 -1.17 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.39 -1.14 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.73 -1.05 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.07 -1.03 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.47 -0.94 20 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.10 -0.81 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.94 -0.55 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 2.98 -0.48 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.23 -0.44 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.74 -0.31 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.26 -0.26 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.91 -0.19 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.64 -0.15 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.45 -0.10 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.31 -0.06 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 -0.04 21 0 0 0
TOTAL CALL 1,756 9,143 -647
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 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 929 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 104 0
26FEB26 50.00 P 0.15 0.15 0.15 0.09 +0.05 19 63 178 -63
26FEB26 52.50 P 0.30 0.60 0.30 0.58 +0.29 20 64 230 -61
26FEB26 55.00 P 1.10 1.93 1.10 1.88 +0.67 20 5 441 -2
26FEB26 57.50 P 0.00 0.00 0.00 3.90 +0.97 19 0 25 0
26FEB26 60.00 P 0.00 0.00 0.00 6.34 +0.92 0 0 1 0
26FEB26 62.50 P 0.00 0.00 0.00 8.84 +1.08 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 11.34 +0.96 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.84 +0.97 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 16.34 +1.08 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.84 +1.04 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 21.34 +0.97 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.84 +1.08 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 47 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 35.00 P 0.01 0.01 0.01 0.01 0.00 42 1 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 37.00 P 0.01 0.01 0.01 0.01 0.00 37 1 16 +1
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
30MAR26 43.00 P 0.08 0.08 0.08 0.01 0.00 23 1 146 +1
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 27 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 60 0
30MAR26 46.00 P 0.12 0.12 0.12 0.03 +0.01 19 121 128 +57
30MAR26 47.00 P 0.00 0.00 0.00 0.07 +0.03 20 0 15 0
30MAR26 48.00 P 0.22 0.22 0.22 0.12 +0.05 19 22 94 +21
30MAR26 49.00 P 0.31 0.31 0.31 0.22 +0.09 20 35 51 -21
30MAR26 50.00 P 0.44 0.46 0.44 0.37 +0.15 20 44 181 -15
30MAR26 52.50 P 1.06 1.13 1.06 1.08 +0.35 20 79 252 +30
30MAR26 55.00 P 1.66 2.46 1.66 2.37 +0.60 20 19 129 +14
30MAR26 57.50 P 0.00 0.00 0.00 4.14 +0.74 19 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 6.38 +0.96 20 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 8.84 +0.85 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 11.34 +0.95 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.84 +0.97 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.34 +1.08 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.84 +1.04 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 21.34 +0.92 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.84 +0.84 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 45.00 P 0.15 0.16 0.15 0.06 +0.02 20 2 2 +2
29APR26 46.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.17 +0.06 20 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.27 +0.09 20 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.42 +0.13 20 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 0.62 +0.18 20 0 36 0
29APR26 52.50 P 1.08 1.18 1.08 1.43 +0.35 20 2 57 +2
29APR26 55.00 P 2.28 2.28 2.28 2.73 +0.56 20 1 120 -1
29APR26 57.50 P 0.00 0.00 0.00 4.51 +0.77 21 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 6.48 +0.75 19 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.84 +0.85 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 11.34 +0.95 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.84 +0.74 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 16.34 +1.07 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.84 +0.67 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.34 +0.67 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.84 +0.84 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.07 +0.04 22 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.11 +0.06 21 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.17 +0.08 21 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.26 +0.12 21 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.38 +0.17 21 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.54 +0.23 21 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.72 +0.26 21 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.96 +0.32 21 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 1.81 +0.49 21 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 3.10 +0.63 21 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.75 +0.86 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 6.72 +0.98 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.94 +0.85 21 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 11.34 +0.77 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.84 +0.74 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.34 +1.07 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.84 +0.67 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 21.34 +0.67 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.84 +0.84 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 +0.02 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 +0.04 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 +0.06 21 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 0.25 +0.08 21 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.36 +0.10 21 0 40 0
29JUN26 47.00 P 0.62 0.62 0.62 0.50 +0.14 21 15 25 +15
29JUN26 48.00 P 0.00 0.00 0.00 0.69 +0.19 21 0 33 0
29JUN26 49.00 P 0.94 0.94 0.94 0.92 +0.23 21 20 125 -20
29JUN26 50.00 P 0.00 0.00 0.00 1.20 +0.28 21 0 120 0
29JUN26 52.50 P 0.00 0.00 0.00 2.10 +0.40 21 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 3.42 +0.58 21 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 4.94 +0.73 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.84 +0.66 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 9.00 +0.71 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 11.36 +0.73 21 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.84 +0.74 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.34 +1.07 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.84 +0.67 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.34 +0.67 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.84 +0.84 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 +0.05 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.27 +0.07 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.36 +0.08 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.49 +0.12 21 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.65 +0.15 21 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.83 +0.18 21 0 7 0
29SEP26 47.00 P 0.00 0.00 0.00 1.06 +0.22 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 1.31 +0.25 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.62 +0.30 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.96 +0.34 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 3.02 +0.47 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.35 +0.57 22 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.79 +0.53 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.58 +0.59 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.55 +0.61 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.67 +0.61 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.94 +0.60 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.34 +0.59 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.84 +0.55 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.34 +0.67 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.84 +0.73 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.46 +0.10 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.57 +0.11 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.75 +0.15 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.94 +0.17 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.17 +0.22 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.41 +0.23 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.71 +0.28 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.03 +0.30 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.41 +0.37 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 3.50 +0.46 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.83 +0.56 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.21 +0.47 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.94 +0.73 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.15 +1.11 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 12.27 +0.92 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.52 +0.98 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.90 +1.04 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.37 +1.06 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.68 +1.01 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.06 +0.95 29 0 0 0
TOTAL PUT 495 4,844 -40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 77.90
26FEB26 55.00 C 0.00 0.00 0.00 23.70 -0.35 101 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.42 -0.72 0 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 18.44 -0.41 71 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 15.52 -0.59 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.03 -0.69 26 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 10.92 -0.35 44 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 8.50 -0.32 37 0 30 0
26FEB26 72.50 C 5.80 5.80 5.80 6.11 -0.43 31 30 395 +30
26FEB26 75.00 C 3.89 4.05 3.89 4.29 -0.25 31 60 413 +60
26FEB26 77.50 C 2.39 2.42 2.39 2.72 -0.21 30 60 2,726 +30
26FEB26 80.00 C 1.71 1.72 1.35 1.58 -0.08 30 680 2,012 +631
26FEB26 82.50 C 0.92 0.98 0.70 0.86 -0.09 30 532 1,355 +307
26FEB26 85.00 C 0.49 0.52 0.37 0.44 -0.03 30 305 1,098 -175
26FEB26 87.50 C 0.18 0.18 0.18 0.21 -0.01 30 30 854 -30
26FEB26 90.00 C 0.11 0.11 0.10 0.09 0.00 30 145 1,286 +102
26FEB26 92.50 C 0.00 0.00 0.00 0.04 0.00 31 0 345 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
26FEB26 100.00 C 0.01 0.01 0.01 0.01 0.00 36 180 184 +64
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.54 -0.86 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.70 -0.38 63 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.63 -0.77 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.44 -0.55 42 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 16.31 -0.25 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.91 +0.19 41 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 11.49 -0.46 36 0 0 0
30MAR26 70.00 C 9.00 9.00 9.00 9.17 -0.06 32 6 6 +6
30MAR26 72.50 C 7.15 7.15 7.15 7.40 -0.17 33 30 180 +30
30MAR26 75.00 C 5.53 5.53 5.53 5.88 -0.26 34 30 209 +30
30MAR26 77.50 C 4.40 4.40 4.40 4.46 -0.22 33 6 377 +4
30MAR26 80.00 C 3.35 3.35 3.35 3.35 -0.13 33 4 784 0
30MAR26 82.50 C 0.00 0.00 0.00 2.44 -0.08 33 0 775 0
30MAR26 85.00 C 0.00 0.00 0.00 1.72 -0.06 33 0 2,964 0
30MAR26 87.50 C 0.00 0.00 0.00 1.19 -0.04 33 0 1,458 0
30MAR26 90.00 C 0.00 0.00 0.00 0.80 -0.02 33 0 3,233 0
30MAR26 92.50 C 0.69 0.69 0.69 0.53 -0.01 33 30 220 0
30MAR26 95.00 C 0.53 0.55 0.47 0.34 -0.01 33 90 1,149 -45
30MAR26 97.50 C 0.00 0.00 0.00 0.22 0.00 33 0 467 0
30MAR26 100.00 C 0.00 0.00 0.00 0.14 0.00 33 0 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 0.00 33 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 0.00 33 0 98 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 0.00 33 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 0.00 33 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 23.70 -0.68 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.03 -0.84 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.92 -0.47 41 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.66 -0.20 40 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.07 -0.57 33 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.86 -0.57 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 10.21 -0.25 34 0 1 0
29APR26 72.50 C 7.73 7.73 7.73 8.30 -0.32 33 30 90 0
29APR26 75.00 C 6.77 6.77 6.33 6.70 -0.25 32 80 148 +55
29APR26 77.50 C 0.00 0.00 0.00 5.34 -0.21 32 0 2,036 0
29APR26 80.00 C 4.25 4.25 4.25 4.22 -0.13 32 6 508 -6
29APR26 82.50 C 3.11 3.11 3.05 3.27 -0.08 32 53 246 +51
29APR26 85.00 C 0.00 0.00 0.00 2.48 -0.06 32 0 237 0
29APR26 87.50 C 0.00 0.00 0.00 1.86 -0.03 32 0 165 0
29APR26 90.00 C 1.60 1.60 1.60 1.37 -0.02 32 30 135 0
29APR26 92.50 C 1.31 1.31 1.31 0.99 -0.02 32 30 115 +30
29APR26 95.00 C 1.02 1.02 1.02 0.71 -0.01 32 30 215 +30
29APR26 97.50 C 0.00 0.00 0.00 0.50 -0.01 32 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 0.35 0.00 32 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.24 0.00 32 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.70 - 42 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 21.50 -0.47 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.18 -0.36 41 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.80 -0.19 38 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.07 -0.86 30 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.46 +0.03 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.58 -0.27 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.83 -0.09 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.16 -0.19 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 5.83 -0.06 32 0 90 0
28MAY26 80.00 C 4.67 4.67 4.67 4.67 -0.09 32 30 60 +30
28MAY26 82.50 C 3.75 3.75 3.75 3.75 -0.15 32 30 30 +30
28MAY26 85.00 C 0.00 0.00 0.00 2.94 -0.13 32 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.29 -0.10 32 0 0 0
28MAY26 90.00 C 1.88 1.88 1.88 1.76 -0.07 32 30 30 +30
28MAY26 92.50 C 0.00 0.00 0.00 1.33 -0.02 31 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.99 -0.02 31 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.13 -0.25 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.50 -0.47 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.18 -0.46 38 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 16.80 -0.46 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.84 -0.27 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.46 -0.64 31 0 0 0
29JUN26 70.00 C 10.35 10.36 10.35 10.79 -0.42 32 60 210 +60
29JUN26 72.50 C 8.91 8.91 8.91 8.91 -0.60 30 90 570 +90
29JUN26 75.00 C 0.00 0.00 0.00 7.34 -0.64 30 0 210 0
29JUN26 77.50 C 0.00 0.00 0.00 6.30 -0.28 31 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 5.21 -0.23 31 0 252 0
29JUN26 82.50 C 0.00 0.00 0.00 4.31 -0.15 31 0 328 0
29JUN26 85.00 C 3.50 3.50 3.50 3.53 -0.09 31 3 355 0
29JUN26 87.50 C 0.00 0.00 0.00 2.84 -0.06 31 0 3,162 0
29JUN26 90.00 C 2.39 2.39 2.39 2.25 -0.05 31 7 1,552 -7
29JUN26 92.50 C 0.00 0.00 0.00 1.79 -0.05 31 0 239 0
29JUN26 95.00 C 1.66 1.66 1.66 1.41 -0.03 31 2 155 +2
29JUN26 97.50 C 0.00 0.00 0.00 1.09 -0.02 31 0 51 0
29JUN26 100.00 C 0.00 0.00 0.00 0.84 -0.04 31 0 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 0.64 -0.01 31 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.49 -0.01 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.38 -0.01 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.13 0.00 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.10 0.00 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.07 0.00 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.06 0.00 32 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 0.00 31 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 24.13 -0.66 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.50 -0.62 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.18 -1.04 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.30 -0.97 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.38 -0.78 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.21 -0.37 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.05 -0.71 31 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 10.59 -0.81 31 0 480 0
29SEP26 75.00 C 9.20 9.20 9.14 9.34 -0.13 31 9 292 +4
29SEP26 77.50 C 0.00 0.00 0.00 8.17 -0.15 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 7.13 -0.10 31 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 6.21 -0.08 32 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 5.35 -0.14 32 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 4.65 -0.13 32 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 4.02 -0.15 32 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 3.54 -0.10 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 3.09 -0.01 33 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 2.66 -0.01 33 0 63 0
29SEP26 100.00 C 0.00 0.00 0.00 2.24 0.00 33 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 1.87 -0.05 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.57 +0.01 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.34 +0.01 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.13 +0.02 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.95 +0.01 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.80 +0.01 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.66 +0.01 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.57 +0.02 32 0 37 0
30DEC26 55.00 C 0.00 0.00 0.00 24.13 -0.66 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.62 -1.15 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.73 -0.49 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.56 -0.14 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.33 -0.50 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 15.19 +0.29 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.33 -0.11 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 12.12 -0.18 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.74 -0.54 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 9.59 -0.04 31 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 8.56 -0.04 31 0 2,051 0
30DEC26 82.50 C 0.00 0.00 0.00 7.61 -0.01 31 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.77 -0.01 31 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 5.98 +0.01 31 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 5.30 -0.08 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 4.73 -0.13 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 4.22 -0.10 32 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 3.75 -0.04 32 0 0 0
30DEC26 100.00 C 3.40 3.40 3.40 3.38 +0.04 32 1 11 +1
30DEC26 102.50 C 0.00 0.00 0.00 2.96 +0.04 32 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.50 +0.04 32 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.21 +0.04 32 0 5 0
TOTAL CALL 2,739 53,809 +1,444
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 0.00 30 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 347 0
26FEB26 70.00 P 0.24 0.36 0.24 0.22 +0.05 30 10 656 +8
26FEB26 72.50 P 0.49 0.75 0.48 0.56 +0.10 30 352 1,384 +320
26FEB26 75.00 P 1.05 1.44 1.05 1.20 +0.21 30 945 1,442 -689
26FEB26 77.50 P 1.80 2.44 1.80 2.15 +0.27 30 1,108 3,051 +602
26FEB26 80.00 P 3.15 3.70 3.15 3.51 +0.32 29 31 1,964 -29
26FEB26 82.50 P 0.00 0.00 0.00 5.31 +0.44 29 0 1,119 0
26FEB26 85.00 P 0.00 0.00 0.00 7.63 +0.34 34 0 342 0
26FEB26 87.50 P 0.00 0.00 0.00 9.85 +0.50 35 0 72 0
26FEB26 90.00 P 0.00 0.00 0.00 12.12 +0.36 30 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 15.04 +0.79 52 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.10 +0.35 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.91 +0.66 59 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.10 +0.35 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.60 +0.35 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.10 +0.35 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.60 +0.35 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 0.03 +0.01 33 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 44 0
30MAR26 62.50 P 0.30 0.30 0.30 0.16 +0.03 33 50 415 -50
30MAR26 65.00 P 0.00 0.00 0.00 0.32 +0.04 33 0 765 0
30MAR26 67.50 P 0.63 0.63 0.63 0.62 +0.07 33 30 497 +28
30MAR26 70.00 P 1.01 1.20 1.01 1.07 +0.12 33 68 597 -9
30MAR26 72.50 P 1.69 1.86 1.69 1.70 +0.18 33 47 376 +47
30MAR26 75.00 P 2.52 2.83 2.52 2.59 +0.28 33 272 1,023 +2
30MAR26 77.50 P 3.37 4.01 3.37 3.62 +0.26 32 595 1,815 +413
30MAR26 80.00 P 4.86 5.46 4.86 5.05 +0.41 33 121 8,205 +60
30MAR26 82.50 P 6.34 7.21 6.34 6.68 +0.45 33 312 1,892 0
30MAR26 85.00 P 0.00 0.00 0.00 8.61 +0.37 34 0 4,591 0
30MAR26 87.50 P 0.00 0.00 0.00 10.54 +0.11 34 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 12.81 +0.18 36 0 1,086 0
30MAR26 92.50 P 0.00 0.00 0.00 15.31 +0.36 40 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 17.24 -0.13 33 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 19.91 +0.63 41 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 22.14 +0.39 36 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 24.60 +0.35 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.10 +0.35 0 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 29.81 +0.56 51 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.10 +0.35 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.60 +0.35 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.10 +0.35 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.60 +0.35 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.10 +0.35 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.60 +0.35 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.20 +0.45 65 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.80 +0.55 72 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.19 +0.03 32 0 360 0
29APR26 62.50 P 0.00 0.00 0.00 0.35 +0.04 32 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.62 +0.07 32 0 102 0
29APR26 67.50 P 0.00 0.00 0.00 1.03 +0.13 32 0 158 0
29APR26 70.00 P 1.48 1.56 1.48 1.55 +0.17 31 52 423 +52
29APR26 72.50 P 0.00 0.00 0.00 2.23 +0.17 31 0 328 0
29APR26 75.00 P 3.14 3.46 3.14 3.14 +0.20 31 65 855 +65
29APR26 77.50 P 4.53 4.55 4.52 4.29 +0.27 31 182 524 +60
29APR26 80.00 P 0.00 0.00 0.00 5.71 +0.39 31 0 611 0
29APR26 82.50 P 7.81 7.81 7.76 7.31 +0.42 32 300 245 -170
29APR26 85.00 P 0.00 0.00 0.00 8.76 +0.21 29 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 10.93 +0.01 31 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 13.00 +0.37 32 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 15.31 +0.36 33 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 17.45 -0.04 32 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.91 +0.52 34 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.15 +0.36 31 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.72 +0.47 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.15 +0.40 36 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.12 - 31 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.42 +0.03 31 0 30 0
28MAY26 62.50 P 0.00 0.00 0.00 0.70 +0.05 31 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 1.10 +0.11 31 0 0 0
28MAY26 67.50 P 1.64 1.64 1.60 1.60 +0.11 31 2 2 +2
28MAY26 70.00 P 2.25 2.25 2.25 2.28 +0.03 31 5 8 +5
28MAY26 72.50 P 0.00 0.00 0.00 3.11 +0.14 31 0 6 0
28MAY26 75.00 P 0.00 0.00 0.00 4.19 +0.20 31 0 0 0
28MAY26 77.50 P 5.76 5.76 5.76 5.42 +0.23 31 16 16 +16
28MAY26 80.00 P 6.57 6.57 6.57 6.90 +0.19 31 24 24 +24
28MAY26 82.50 P 0.00 0.00 0.00 8.55 +0.27 31 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.24 +0.35 31 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.80 +0.07 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.08 +0.49 30 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.36 +0.90 32 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.20 +0.06 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.69 +0.88 31 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.07 +0.74 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.15 +0.72 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.39 +0.03 31 0 11 0
29JUN26 60.00 P 0.00 0.00 0.00 0.64 +0.05 31 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.96 +0.07 31 0 88 0
29JUN26 65.00 P 0.00 0.00 0.00 1.42 +0.12 31 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 1.99 +0.12 30 0 206 0
29JUN26 70.00 P 0.00 0.00 0.00 2.73 +0.14 30 0 508 0
29JUN26 72.50 P 3.75 3.75 3.75 3.63 +0.17 30 3 252 -3
29JUN26 75.00 P 4.90 4.90 4.90 4.71 +0.21 30 2 2,610 -2
29JUN26 77.50 P 0.00 0.00 0.00 5.98 +0.30 30 0 766 0
29JUN26 80.00 P 7.44 7.44 7.44 7.45 +0.35 31 1 3,284 0
29JUN26 82.50 P 0.00 0.00 0.00 9.13 +0.34 31 0 449 0
29JUN26 85.00 P 0.00 0.00 0.00 10.48 -0.23 29 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 12.78 +0.82 32 0 452 0
29JUN26 90.00 P 0.00 0.00 0.00 14.78 +0.95 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 16.36 -0.43 29 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 18.48 +0.14 28 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 20.69 +0.70 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.07 +0.74 29 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.70 +1.26 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 27.57 +0.18 24 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 30.41 +0.79 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.30 -0.16 0 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 35.19 +0.49 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.52 +0.39 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.63 +0.06 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.49 +0.46 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.87 +0.38 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.26 +0.31 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 49.81 +0.46 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.74 +0.04 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.08 +0.08 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.56 +0.13 33 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 2.11 +0.18 33 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.74 +0.14 33 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 3.58 +0.23 33 0 329 0
29SEP26 70.00 P 0.00 0.00 0.00 4.47 +0.21 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 5.54 +0.24 33 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 6.75 +0.29 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 8.01 +0.24 33 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 9.57 +0.35 33 0 3,803 0
29SEP26 82.50 P 11.46 11.46 11.44 11.16 +0.32 34 60 1,274 +51
29SEP26 85.00 P 0.00 0.00 0.00 12.80 +0.30 34 0 263 0
29SEP26 87.50 P 0.00 0.00 0.00 14.64 +0.34 34 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.99 +0.20 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 18.48 +1.15 35 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 20.55 +1.17 35 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 22.39 +0.93 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.64 +1.05 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.88 +0.28 36 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.94 +0.75 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.04 +0.16 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.59 +0.81 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.56 +0.05 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.16 -0.32 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.34 +0.49 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.27 +0.62 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.17 +0.10 32 0 40 0
30DEC26 57.50 P 0.00 0.00 0.00 1.65 +0.18 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 2.17 +0.15 32 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 2.84 +0.18 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 3.59 +0.21 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 4.45 +0.23 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 5.46 +0.26 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 6.55 +0.30 32 0 284 0
30DEC26 75.00 P 0.00 0.00 0.00 7.80 +0.31 32 0 538 0
30DEC26 77.50 P 9.20 9.20 9.20 9.12 +0.33 33 2 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 10.58 +0.34 33 0 3,836 0
30DEC26 82.50 P 0.00 0.00 0.00 12.13 +0.37 33 0 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 13.80 +0.38 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 15.54 +0.40 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.33 +0.68 33 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 19.29 +0.60 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.31 +0.74 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.29 +0.61 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.50 +0.94 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.67 +0.41 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.66 +0.44 35 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 31.95 +0.31 35 0 156 0
TOTAL PUT 4,655 72,319 +803
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$ 6.66
26FEB26 4.70 C 0.00 0.00 0.00 1.97 -0.09 51 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.87 -0.07 47 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.78 -0.04 63 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.67 -0.08 39 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.43 -0.04 50 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.17 -0.06 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.94 -0.03 39 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.69 -0.04 29 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.44 -0.06 20 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.23 -0.05 18 0 527 0
26FEB26 6.75 C 0.11 0.11 0.08 0.09 -0.03 18 60 698 -10
26FEB26 7.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 382 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 68 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 110 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 67 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.99 -0.07 45 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.89 -0.11 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.79 -0.05 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.69 -0.06 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.44 -0.10 31 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.20 -0.08 30 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.96 -0.05 27 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.73 -0.01 25 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.51 -0.05 22 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.33 -0.03 21 0 416 0
30MAR26 6.75 C 0.19 0.19 0.19 0.19 -0.02 20 1 852 0
30MAR26 7.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 298 0
30MAR26 7.25 C 0.00 0.00 0.00 0.05 -0.01 21 0 427 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.00 -0.06 45 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.91 -0.09 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.80 -0.04 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.71 -0.04 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.46 -0.08 36 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.23 -0.05 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.97 -0.06 26 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.73 -0.06 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.51 -0.05 20 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.33 -0.03 19 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.19 -0.02 18 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.91 - 43 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 1.81 -0.09 41 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.72 -0.08 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.47 -0.07 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.23 -0.06 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.97 -0.06 24 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.73 -0.06 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.52 -0.05 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.34 -0.04 18 0 0 0
28MAY26 6.75 C 0.26 0.26 0.26 0.21 -0.03 18 30 30 +30
28MAY26 7.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.04 -0.07 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.94 -0.06 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.84 -0.06 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.74 -0.06 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.48 -0.06 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.23 -0.06 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.98 -0.06 24 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.75 -0.05 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.55 -0.04 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.39 -0.01 20 0 18 0
29JUN26 6.75 C 0.33 0.33 0.29 0.26 -0.02 20 120 129 +120
29JUN26 7.00 C 0.20 0.20 0.20 0.17 -0.01 20 30 108 +28
29JUN26 7.25 C 0.00 0.00 0.00 0.11 0.00 20 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 0.00 20 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.04 -0.07 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.94 -0.06 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.84 -0.06 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.74 -0.06 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.48 -0.07 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.24 -0.06 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.01 -0.03 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.81 -0.01 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.63 -0.03 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.49 -0.01 21 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 -0.01 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 -0.01 20 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 0.00 20 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 0.00 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 0.00 20 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.04 -0.07 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.94 -0.06 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.84 -0.06 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.74 -0.06 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.48 -0.07 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.24 -0.06 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.03 -0.04 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.85 -0.03 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 -0.02 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 -0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 -0.01 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 0.00 20 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 241 7,385 +168
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 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 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 740 0
26FEB26 6.50 P 0.06 0.07 0.05 0.06 +0.01 18 85 456 +35
26FEB26 6.75 P 0.00 0.00 0.00 0.16 +0.02 16 0 408 0
26FEB26 7.00 P 0.00 0.00 0.00 0.35 +0.04 16 0 233 0
26FEB26 7.25 P 0.00 0.00 0.00 0.59 +0.06 0 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.10 +0.04 37 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.84 +0.02 0 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 22 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.13 +0.02 20 0 665 0
30MAR26 6.75 P 0.21 0.24 0.21 0.24 +0.03 19 104 665 +12
30MAR26 7.00 P 0.00 0.00 0.00 0.41 +0.04 20 0 586 0
30MAR26 7.25 P 0.00 0.00 0.00 0.61 +0.07 19 0 277 0
30MAR26 7.50 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.10 +0.04 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.59 +0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.09 +0.06 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 24 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 0.00 18 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 0.00 16 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.10 +0.01 16 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.19 +0.01 15 0 665 0
29APR26 6.75 P 0.00 0.00 0.00 0.34 +0.03 15 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.52 +0.04 13 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.24 +0.02 17 0 0 0
28MAY26 6.75 P 0.32 0.32 0.32 0.39 +0.04 17 30 42 +30
28MAY26 7.00 P 0.00 0.00 0.00 0.56 +0.04 16 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.76 +0.03 14 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.74 +0.07 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.92 0.00 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.65 -0.02 0 0 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 25 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 22 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.19 +0.03 19 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.30 +0.04 19 0 18 0
29JUN26 6.75 P 0.36 0.38 0.36 0.44 +0.05 19 90 188 +90
29JUN26 7.00 P 0.48 0.49 0.48 0.60 +0.05 18 60 376 +60
29JUN26 7.25 P 0.00 0.00 0.00 0.79 +0.03 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.00 +0.03 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.74 +0.06 20 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.89 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.13 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.02 20 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.02 20 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 +0.04 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 +0.05 19 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.67 +0.06 19 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.84 +0.05 18 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.04 +0.06 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 +0.05 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.74 +0.06 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.19 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.92 +0.09 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 20 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.02 20 0 211 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 +0.03 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 +0.04 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 +0.05 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 +0.06 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 +0.05 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 +0.06 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 +0.06 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.31 +0.06 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 +0.06 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.76 +0.06 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 +0.07 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.24 +0.06 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 +0.06 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 +0.06 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 +0.06 22 0 0 0
TOTAL PUT 369 12,440 +227
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$ 14.62
26FEB26 9.25 C 0.00 0.00 0.00 5.39 -0.30 66 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.14 -0.30 61 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.89 -0.30 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.64 -0.30 50 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.14 -0.30 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.64 -0.30 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.16 -0.28 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.64 -0.31 0 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 2.14 -0.31 0 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 1.65 -0.30 22 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 1.17 -0.29 21 0 90 0
26FEB26 14.00 C 0.66 0.79 0.57 0.71 -0.27 18 107 464 -50
26FEB26 14.50 C 0.35 0.35 0.26 0.38 -0.22 20 550 630 +550
26FEB26 15.00 C 0.25 0.25 0.25 0.17 -0.15 20 10 210 0
26FEB26 15.50 C 0.00 0.00 0.00 0.06 -0.08 20 0 110 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.90 -0.29 86 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.64 -0.30 59 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.39 -0.30 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.14 -0.30 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.89 -0.30 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.64 -0.30 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.39 -0.30 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.14 -0.31 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.89 -0.31 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.64 -0.31 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.17 -0.28 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.65 -0.30 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.16 -0.29 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.65 -0.30 22 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.15 -0.30 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.66 -0.30 20 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.20 -0.28 21 0 317 0
30MAR26 14.00 C 0.61 0.61 0.61 0.78 -0.23 20 9 6 -9
30MAR26 14.50 C 0.00 0.00 0.00 0.47 -0.19 20 0 1 0
30MAR26 15.00 C 0.23 0.23 0.23 0.26 -0.13 21 1 200 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 -0.07 21 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
30MAR26 17.50 C 0.02 0.02 0.02 0.01 0.00 24 10 10 +10
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.50 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 0.01 0.00 32 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.14 -0.31 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.89 -0.31 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.64 -0.31 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.17 -0.28 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.65 -0.30 32 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.16 -0.29 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.65 -0.30 19 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.16 -0.29 22 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.68 -0.29 21 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.20 -0.28 18 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 0.83 -0.24 19 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.55 -0.20 20 0 220 0
29APR26 15.00 C 0.32 0.32 0.32 0.35 -0.14 20 50 130 +50
29APR26 15.50 C 0.00 0.00 0.00 0.22 -0.10 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 -0.07 21 0 150 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 -0.05 21 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.64 -0.31 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.17 -0.28 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.65 -0.30 30 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.16 -0.29 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.65 -0.30 20 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.16 -0.30 21 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.70 -0.29 21 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.25 -0.30 19 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.92 -0.21 20 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.66 -0.17 21 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.46 -0.13 21 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.31 -0.11 21 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.22 -0.07 22 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 -0.05 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 6.39 -0.30 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.14 -0.30 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.89 -0.30 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.64 -0.30 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.39 -0.30 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.14 -0.31 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.89 -0.31 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.64 -0.31 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.17 -0.28 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.65 -0.30 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.16 -0.29 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.66 -0.30 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.18 -0.29 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.70 -0.29 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.33 -0.23 20 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.02 -0.20 21 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.77 -0.16 21 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.57 -0.13 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 -0.12 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 -0.10 22 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.07 22 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.03 22 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.14 -0.30 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.89 -0.30 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.64 -0.30 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.39 -0.31 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.14 -0.31 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.89 -0.31 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.64 -0.31 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.17 -0.28 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.66 -0.30 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.20 -0.28 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.78 -0.26 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.33 -0.22 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.99 -0.20 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.68 -0.18 24 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 1.41 -0.16 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.17 -0.18 24 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 -0.13 24 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.81 -0.08 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 -0.10 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.09 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.06 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.05 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.05 24 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.39 -0.31 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.14 -0.31 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.90 -0.30 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.65 -0.30 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.18 -0.29 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.74 -0.28 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.33 -0.15 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.85 -0.24 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.50 -0.31 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 -0.23 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.94 -0.20 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.61 -0.24 23 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.37 -0.17 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.16 -0.15 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 -0.13 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 -0.12 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 -0.11 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.11 24 0 50 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 -0.08 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.07 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.07 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.06 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 -0.04 24 0 0 0
TOTAL CALL 737 5,007 +551
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 230 0
26FEB26 14.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 38 0
26FEB26 14.50 P 0.25 0.34 0.25 0.25 +0.08 21 345 645 +195
26FEB26 15.00 P 0.55 0.55 0.55 0.54 +0.15 21 5 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.95 +0.23 24 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.43 +0.32 29 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.94 +0.36 38 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.45 +0.31 46 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.97 +0.31 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.48 +0.33 62 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.98 +0.30 68 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.48 +0.30 74 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.01 +0.33 84 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 50 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 180 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 30 0
30MAR26 13.50 P 0.19 0.19 0.19 0.16 +0.05 21 100 555 +100
30MAR26 14.00 P 0.00 0.00 0.00 0.33 +0.10 22 0 165 0
30MAR26 14.50 P 0.63 0.63 0.63 0.58 +0.15 22 15 145 0
30MAR26 15.00 P 0.98 0.98 0.98 0.91 +0.20 22 15 60 +15
30MAR26 15.50 P 0.00 0.00 0.00 1.31 +0.24 24 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 1.76 +0.32 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.24 +0.35 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.74 +0.37 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.25 +0.31 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.76 +0.31 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.26 +0.30 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.78 +0.30 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.28 +0.30 56 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.24 +0.05 21 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.42 +0.09 21 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.67 +0.13 21 0 276 0
29APR26 15.00 P 0.00 0.00 0.00 0.99 +0.17 22 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.37 +0.21 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.80 +0.29 24 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.27 +0.33 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.76 +0.29 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.26 +0.32 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.77 +0.31 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.26 +0.30 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.79 +0.31 45 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.28 +0.29 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.33 +0.07 22 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.52 +0.10 22 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.78 +0.15 22 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.08 +0.17 22 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 1.45 +0.21 23 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.86 +0.29 24 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.31 +0.27 25 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.78 +0.28 27 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.27 +0.30 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.77 +0.30 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.28 +0.31 36 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.79 +0.31 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.28 - 42 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.26 +0.06 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.41 +0.10 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.61 +0.13 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.86 +0.14 22 0 22 0
29JUN26 15.00 P 0.00 0.00 0.00 1.17 +0.18 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.52 +0.21 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.91 +0.23 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.34 +0.25 24 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.80 +0.27 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.28 +0.28 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.78 +0.30 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.28 +0.30 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.79 +0.31 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.28 +0.29 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 +0.06 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 +0.07 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.51 +0.08 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.71 +0.12 25 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.93 +0.14 25 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.19 +0.16 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.49 +0.19 26 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 1.81 +0.20 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.17 +0.22 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.56 +0.24 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.98 +0.26 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.41 +0.26 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.87 +0.28 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.35 +0.30 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.83 +0.30 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.33 +0.31 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.04 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.05 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 +0.06 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 +0.08 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.83 +0.11 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 +0.12 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.31 +0.14 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.60 +0.16 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.92 +0.18 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.27 +0.26 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.65 +0.22 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.05 +0.23 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.47 +0.24 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.92 +0.26 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.38 +0.28 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.85 +0.28 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.34 +0.29 31 0 0 0
TOTAL PUT 480 6,257 +310
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$ 146.70
06FEB26 130.00 C 0.00 0.00 0.00 16.79 - 54 0 0 -
06FEB26 132.50 C 0.00 0.00 0.00 14.35 -6.04 53 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 11.99 -5.92 54 0 0 0
06FEB26 137.50 C 0.00 0.00 0.00 9.53 -5.94 46 0 0 0
06FEB26 140.00 C 0.00 0.00 0.00 7.89 -5.19 59 0 0 0
06FEB26 142.50 C 0.00 0.00 0.00 5.63 -5.18 50 0 0 0
06FEB26 145.00 C 4.60 4.69 3.66 4.10 -4.52 51 122 66 +65
06FEB26 147.50 C 3.46 3.46 2.50 2.86 -3.65 52 218 171 +171
06FEB26 150.00 C 3.00 3.55 1.71 1.90 -2.97 52 744 375 +375
06FEB26 152.50 C 2.42 2.42 1.09 1.21 -2.29 53 342 294 +227
06FEB26 155.00 C 1.28 1.51 0.73 0.76 -1.72 54 299 325 +205
06FEB26 157.50 C 1.05 1.05 0.46 0.44 -1.25 54 562 577 +489
06FEB26 160.00 C 0.35 0.35 0.30 0.24 -0.82 54 478 1,076 +474
06FEB26 162.50 C 0.31 0.31 0.20 0.13 -0.51 54 23 156 -5
06FEB26 165.00 C 0.13 0.13 0.13 0.07 -0.30 55 20 63 -20
06FEB26 167.50 C 0.12 0.12 0.09 0.03 -0.17 54 45 161 -45
06FEB26 170.00 C 0.00 0.00 0.00 0.02 -0.09 56 0 119 0
06FEB26 172.50 C 0.00 0.00 0.00 0.01 -0.05 57 0 115 0
06FEB26 175.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 75 0
06FEB26 177.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
06FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
06FEB26 182.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
13FEB26 130.00 C 0.00 0.00 0.00 17.18 - 47 0 0 -
13FEB26 132.50 C 0.00 0.00 0.00 14.73 - 43 0 0 -
13FEB26 135.00 C 0.00 0.00 0.00 13.22 - 55 0 0 -
13FEB26 137.50 C 0.00 0.00 0.00 10.94 - 50 0 0 -
13FEB26 140.00 C 0.00 0.00 0.00 8.85 - 47 0 0 -
13FEB26 142.50 C 7.48 7.48 7.23 7.26 - 47 141 141 -
13FEB26 145.00 C 6.32 6.32 5.87 5.86 - 48 110 90 -
13FEB26 147.50 C 4.72 4.75 4.32 4.65 - 48 398 294 -
13FEB26 150.00 C 4.22 4.22 3.35 3.62 - 49 100 84 -
13FEB26 152.50 C 3.80 3.99 2.59 2.77 - 49 173 106 -
13FEB26 155.00 C 3.00 3.05 2.12 2.12 - 49 109 67 -
13FEB26 157.50 C 2.35 2.35 1.50 1.58 - 50 48 48 -
13FEB26 160.00 C 1.73 1.73 1.30 1.18 - 50 68 68 -
13FEB26 162.50 C 1.35 1.35 0.95 0.84 - 50 61 31 -
13FEB26 165.00 C 1.18 1.18 0.69 0.59 - 50 160 160 -
13FEB26 167.50 C 0.61 0.61 0.61 0.40 - 50 16 16 -
13FEB26 170.00 C 0.00 0.00 0.00 0.27 - 50 0 0 -
13FEB26 172.50 C 0.00 0.00 0.00 0.18 - 50 0 0 -
13FEB26 175.00 C 0.00 0.00 0.00 0.12 - 50 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 66.85 -6.12 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 64.36 -6.12 64 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 61.86 -6.12 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 59.37 -6.12 59 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 56.87 -6.11 0 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 54.38 -6.10 54 0 821 0
26FEB26 95.00 C 0.00 0.00 0.00 51.88 -6.13 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 49.39 -6.12 49 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 46.90 -6.12 51 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 44.40 -6.09 44 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 41.92 -6.10 49 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 39.43 -6.11 47 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 37.47 -5.61 71 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 34.50 -6.07 48 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 32.05 -7.00 47 0 1,631 0
26FEB26 117.50 C 0.00 0.00 0.00 29.64 -6.95 47 0 239 0
26FEB26 120.00 C 0.00 0.00 0.00 27.87 -4.99 60 0 3,679 0
26FEB26 122.50 C 0.00 0.00 0.00 24.30 -7.40 0 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 22.01 -5.93 30 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 19.84 -6.22 37 0 746 0
26FEB26 130.00 C 20.50 20.50 20.50 18.34 -6.15 47 1 1,074 0
26FEB26 132.50 C 0.00 0.00 0.00 16.81 -4.76 52 0 1,201 0
26FEB26 135.00 C 0.00 0.00 0.00 14.72 -4.39 50 0 1,634 0
26FEB26 137.50 C 0.00 0.00 0.00 12.65 -5.27 47 0 1,201 0
26FEB26 140.00 C 12.90 12.90 12.90 10.67 -4.34 45 4 1,058 -4
26FEB26 142.50 C 9.14 9.15 8.88 9.21 -4.04 45 54 1,280 -50
26FEB26 145.00 C 7.99 8.00 7.55 7.88 -4.30 45 233 1,375 0
26FEB26 147.50 C 8.47 8.75 6.37 6.69 -3.40 46 1,033 1,875 +114
26FEB26 150.00 C 7.00 7.51 5.42 5.63 -3.08 46 725 2,259 +118
26FEB26 152.50 C 6.00 6.19 4.59 4.71 -2.75 46 56 2,297 +14
26FEB26 155.00 C 5.92 5.92 4.03 4.00 -2.34 47 356 1,675 -89
26FEB26 157.50 C 4.30 4.46 3.27 3.36 -2.05 48 259 1,934 -32
26FEB26 160.00 C 3.90 3.90 2.76 2.77 -1.89 48 444 1,619 -98
26FEB26 162.50 C 3.01 3.21 2.36 2.24 -1.71 48 220 742 +64
26FEB26 165.00 C 2.95 2.95 2.10 1.80 -1.46 48 231 1,374 +59
26FEB26 167.50 C 2.42 2.42 1.71 1.43 -1.23 48 133 745 -47
26FEB26 170.00 C 1.49 1.49 1.37 1.13 -1.03 48 284 1,069 -188
26FEB26 172.50 C 1.76 1.76 1.40 0.89 -0.86 48 72 290 -61
26FEB26 175.00 C 1.44 1.44 1.00 0.69 -0.71 47 78 310 0
26FEB26 177.50 C 0.00 0.00 0.00 0.54 -0.57 48 0 172 0
26FEB26 180.00 C 0.00 0.00 0.00 0.41 -0.47 47 0 859 0
26FEB26 182.50 C 0.70 0.70 0.70 0.31 -0.38 47 3 217 0
26FEB26 185.00 C 0.60 0.60 0.60 0.24 -0.30 47 1 149 -1
26FEB26 187.50 C 0.00 0.00 0.00 0.18 -0.24 47 0 223 0
26FEB26 190.00 C 0.00 0.00 0.00 0.14 -0.18 48 0 101 0
26FEB26 192.50 C 0.42 0.42 0.38 0.10 -0.14 47 11 125 -11
26FEB26 195.00 C 0.00 0.00 0.00 0.08 -0.11 48 0 126 0
26FEB26 197.50 C 0.00 0.00 0.00 0.06 -0.08 48 0 47 0
26FEB26 200.00 C 0.26 0.33 0.26 0.04 -0.07 47 12 226 +2
30MAR26 42.00 C 0.00 0.00 0.00 104.89 -6.11 91 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 103.89 -6.11 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 102.90 -6.11 91 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 101.90 -6.11 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 100.91 -6.11 90 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 99.91 -6.11 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 98.92 -6.11 88 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 97.92 -6.11 71 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 96.92 -6.12 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 94.44 -6.11 81 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 91.95 -6.11 76 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 89.46 -6.11 70 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 86.97 -6.11 63 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 84.48 -6.12 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 81.99 -6.12 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 79.50 -6.12 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 77.01 -6.12 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 74.53 -6.11 57 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 72.04 -6.12 53 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 69.55 -6.12 49 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 67.06 -6.12 44 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 64.36 -6.34 0 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 62.10 -6.11 50 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 59.42 -6.31 0 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 57.15 -6.10 50 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 54.68 -6.10 49 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 52.23 -6.09 50 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 49.39 -6.78 0 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 46.90 -6.12 0 0 1,442 0
30MAR26 102.50 C 0.00 0.00 0.00 45.63 -5.36 63 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 42.59 -7.03 50 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 40.25 -6.05 50 0 497 0
30MAR26 110.00 C 38.00 38.00 38.00 38.51 -6.65 57 1 750 0
30MAR26 112.50 C 0.00 0.00 0.00 35.69 -4.97 50 0 1,379 -1
30MAR26 115.00 C 0.00 0.00 0.00 32.85 -6.20 42 0 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 30.66 -5.93 43 0 8,031 0
30MAR26 120.00 C 0.00 0.00 0.00 28.47 -5.30 43 0 4,047 0
30MAR26 122.50 C 0.00 0.00 0.00 26.46 -6.16 44 0 2,797 0
30MAR26 125.00 C 0.00 0.00 0.00 24.50 -6.25 44 0 30,868 0
30MAR26 127.50 C 0.00 0.00 0.00 22.68 -5.05 45 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 20.94 -5.24 46 0 9,801 0
30MAR26 132.50 C 0.00 0.00 0.00 19.28 -4.76 47 0 1,790 0
30MAR26 135.00 C 0.00 0.00 0.00 17.71 -4.59 47 0 1,951 0
30MAR26 137.50 C 0.00 0.00 0.00 16.22 -4.41 47 0 3,184 0
30MAR26 140.00 C 14.45 14.45 14.45 14.81 -4.24 48 1 3,219 -1
30MAR26 142.50 C 0.00 0.00 0.00 13.49 -4.77 48 0 2,402 0
30MAR26 145.00 C 13.00 13.00 13.00 12.26 -3.86 48 27 5,021 0
30MAR26 147.50 C 12.84 13.39 10.78 11.11 -3.67 48 646 5,252 -73
30MAR26 150.00 C 11.85 12.23 10.01 10.04 -3.48 48 1,109 9,435 +1,030
30MAR26 152.50 C 9.55 9.55 9.55 9.17 -3.21 49 10 1,811 +10
30MAR26 155.00 C 8.90 9.03 8.90 8.40 -2.85 50 29 2,961 +27
30MAR26 157.50 C 8.63 8.63 7.86 7.62 -2.67 50 45 1,905 +27
30MAR26 160.00 C 7.15 7.15 7.00 6.93 -2.45 51 33 30,210 +18
30MAR26 162.50 C 6.39 6.39 6.39 6.21 -2.48 51 30 8,320 +30
30MAR26 165.00 C 6.67 6.78 5.77 5.53 -2.43 51 45 7,072 -1
30MAR26 167.50 C 6.30 6.30 5.28 4.92 -2.31 51 170 1,077 +102
30MAR26 170.00 C 5.44 5.44 4.78 4.37 -2.14 51 205 1,645 +118
30MAR26 172.50 C 4.41 4.51 4.41 3.87 -1.97 50 51 927 +31
30MAR26 175.00 C 3.91 4.13 3.91 3.42 -1.81 50 32 458 +19
30MAR26 177.50 C 3.86 3.86 3.62 3.02 -1.66 50 60 502 0
30MAR26 180.00 C 3.65 3.65 3.45 2.66 -1.52 50 74 6,728 +11
30MAR26 182.50 C 3.26 3.26 3.04 2.33 -1.39 50 103 351 +33
30MAR26 185.00 C 2.99 2.99 2.90 2.05 -1.26 50 39 945 -9
30MAR26 187.50 C 3.00 3.00 2.68 1.79 -1.15 50 25 234 +9
30MAR26 190.00 C 2.80 2.80 2.40 1.57 -1.04 50 22 331 0
30MAR26 192.50 C 0.00 0.00 0.00 1.37 -0.94 50 0 267 0
30MAR26 195.00 C 0.00 0.00 0.00 1.19 -0.85 50 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 1.04 -0.76 50 0 17 0
30MAR26 200.00 C 2.16 2.20 1.70 0.90 -0.69 50 217 1,790 +12
30MAR26 205.00 C 0.00 0.00 0.00 0.68 -0.55 50 0 107 0
30MAR26 210.00 C 0.00 0.00 0.00 0.51 -0.44 50 0 384 0
30MAR26 215.00 C 1.36 1.36 1.36 0.38 -0.35 50 2 65 0
30MAR26 220.00 C 1.40 1.40 1.06 0.28 -0.28 50 31 1,089 -15
29APR26 80.00 C 0.00 0.00 0.00 67.29 -6.10 48 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 64.82 -6.11 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 62.37 -6.09 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 59.92 -6.09 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 57.44 -6.12 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 54.93 -6.20 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 52.68 -6.03 48 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 50.30 -6.01 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 47.82 -6.11 45 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 45.63 -5.95 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 43.05 -6.57 44 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 40.72 -6.25 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 38.51 -6.65 44 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 36.34 -6.20 44 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 34.29 -6.02 45 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 32.23 -5.92 45 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 29.97 -6.06 43 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 28.32 -5.44 45 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 26.25 -4.98 44 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 24.48 -5.48 44 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 22.84 -5.59 45 0 0 0
29APR26 132.50 C 21.40 21.40 21.40 21.40 -4.53 46 1 31 +1
29APR26 135.00 C 0.00 0.00 0.00 19.78 -4.52 45 0 287 0
29APR26 137.50 C 0.00 0.00 0.00 18.36 -4.37 46 0 330 0
29APR26 140.00 C 19.50 19.50 19.50 17.02 -5.52 46 2 209 +2
29APR26 142.50 C 0.00 0.00 0.00 15.74 -5.29 46 0 222 0
29APR26 145.00 C 0.00 0.00 0.00 14.54 -3.94 46 0 646 0
29APR26 147.50 C 0.00 0.00 0.00 13.50 -3.65 47 0 178 0
29APR26 150.00 C 12.70 12.71 12.10 12.41 -3.51 47 308 827 +287
29APR26 152.50 C 12.36 12.36 12.36 11.50 -3.26 47 24 378 0
29APR26 155.00 C 12.26 12.26 10.97 10.72 -3.00 48 4 262 +2
29APR26 157.50 C 0.00 0.00 0.00 9.91 -3.10 48 0 684 0
29APR26 160.00 C 9.60 9.65 9.50 9.18 -2.70 49 5 1,073 -1
29APR26 162.50 C 0.00 0.00 0.00 8.48 -2.62 49 0 437 0
29APR26 165.00 C 8.00 8.00 8.00 7.74 -2.79 49 2 225 0
29APR26 167.50 C 0.00 0.00 0.00 7.06 -2.62 49 0 346 0
29APR26 170.00 C 7.94 7.94 6.61 6.42 -2.49 49 22 227 -5
29APR26 172.50 C 0.00 0.00 0.00 5.84 -2.34 49 0 184 0
29APR26 175.00 C 0.00 0.00 0.00 5.31 -2.19 49 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 4.81 -2.06 49 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 4.36 -1.92 48 0 297 0
29APR26 182.50 C 0.00 0.00 0.00 3.95 -1.79 48 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 3.57 -1.67 48 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 3.23 -1.55 48 0 0 0
29APR26 190.00 C 3.81 3.81 3.81 2.91 -1.45 48 15 21 +15
29APR26 192.50 C 0.00 0.00 0.00 2.63 -1.34 48 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 2.37 -1.24 48 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 2.13 -1.15 48 0 0 0
29APR26 200.00 C 3.10 3.10 3.10 1.92 -1.06 48 10 201 0
29APR26 205.00 C 0.00 0.00 0.00 1.55 -0.90 48 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 1.24 -0.77 48 0 126 0
29APR26 215.00 C 2.03 2.03 2.03 1.00 -0.65 48 65 65 +5
29APR26 220.00 C 0.00 0.00 0.00 0.80 -0.55 48 0 235 0
28MAY26 130.00 C 0.00 0.00 0.00 24.82 - 45 0 0 -
28MAY26 132.50 C 0.00 0.00 0.00 24.77 -3.40 51 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 21.90 -4.84 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 21.25 -4.75 48 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 19.24 -4.24 46 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 18.01 -4.23 46 0 0 0
28MAY26 145.00 C 17.89 17.90 17.89 16.92 -3.88 47 60 60 +60
28MAY26 147.50 C 17.77 17.77 15.99 15.82 -3.90 47 240 240 +240
28MAY26 150.00 C 16.68 16.68 15.68 14.82 -3.75 47 120 120 +120
28MAY26 152.50 C 14.71 14.71 14.71 13.67 -3.69 47 30 60 +30
28MAY26 155.00 C 0.00 0.00 0.00 13.04 -3.41 48 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 12.22 -3.27 48 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 11.45 -2.98 49 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 10.73 -2.86 49 0 0 0
28MAY26 165.00 C 10.00 10.00 10.00 10.00 -2.80 49 1 1 +1
28MAY26 167.50 C 9.69 9.69 9.69 9.34 -2.79 49 30 30 +27
28MAY26 170.00 C 9.88 9.88 9.12 8.65 -2.78 49 12 12 +12
28MAY26 172.50 C 0.00 0.00 0.00 8.01 -2.65 49 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 7.41 -2.52 49 0 0 0
28MAY26 177.50 C 8.15 8.15 8.15 6.85 -2.39 49 2 62 +2
29JUN26 42.00 C 0.00 0.00 0.00 105.19 -6.11 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 104.20 -6.11 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 103.22 -6.11 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 102.23 -6.11 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 101.24 -6.11 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 100.25 -6.11 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 99.26 -6.12 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 98.28 -6.11 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 97.29 -6.11 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 94.82 -6.11 50 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 92.35 -6.11 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 89.88 -6.12 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 87.42 -6.11 49 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 84.95 -6.12 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 82.49 -6.12 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 80.04 -6.11 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 77.59 -6.11 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 75.15 -6.11 48 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 72.72 -6.10 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 70.30 -6.10 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 67.89 -6.10 47 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 65.51 -6.08 48 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 63.78 -7.07 57 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 59.92 -6.48 0 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 59.23 -6.70 56 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 56.13 -6.38 47 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 53.05 -7.29 35 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 51.44 -6.60 45 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 50.18 -4.97 52 0 84 0
29JUN26 102.50 C 0.00 0.00 0.00 46.47 -6.90 40 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 44.41 -6.64 41 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 42.00 -6.90 40 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 40.04 -6.45 41 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 39.65 -5.11 49 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 36.32 -6.72 42 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 35.48 -4.98 47 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 33.62 -6.83 47 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 31.15 -5.61 44 0 1,499 0
29JUN26 125.00 C 31.00 31.00 31.00 29.54 -7.03 44 1 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 27.99 -5.39 45 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 26.50 -5.23 45 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 25.06 -6.66 45 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 23.68 -4.71 45 0 727 0
29JUN26 137.50 C 22.48 22.48 22.48 22.41 -4.55 46 7 673 0
29JUN26 140.00 C 22.26 22.26 22.26 21.16 -4.43 46 30 4,428 -30
29JUN26 142.50 C 0.00 0.00 0.00 19.89 -4.37 46 0 432 0
29JUN26 145.00 C 0.00 0.00 0.00 18.78 -4.22 46 0 261 0
29JUN26 147.50 C 19.74 19.74 19.74 17.74 -4.04 46 42 548 +42
29JUN26 150.00 C 19.23 19.23 19.23 16.76 -3.85 47 1 10,542 +1
29JUN26 152.50 C 17.85 17.85 17.85 15.70 -3.80 47 14 181 -14
29JUN26 155.00 C 0.00 0.00 0.00 14.93 -3.54 47 0 349 0
29JUN26 157.50 C 0.00 0.00 0.00 14.02 -3.40 47 0 311 0
29JUN26 160.00 C 14.40 14.40 14.40 13.24 -3.21 47 3 639 +3
29JUN26 162.50 C 0.00 0.00 0.00 12.37 -3.17 47 0 428 0
29JUN26 165.00 C 0.00 0.00 0.00 11.96 -2.82 48 0 5,217 0
29JUN26 167.50 C 0.00 0.00 0.00 11.27 -2.71 48 0 252 0
29JUN26 170.00 C 0.00 0.00 0.00 10.55 -2.73 48 0 2,146 0
29JUN26 172.50 C 11.57 11.57 10.52 9.87 -2.75 48 10 14 +10
29JUN26 175.00 C 0.00 0.00 0.00 9.23 -2.77 48 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 8.50 -3.03 48 0 6 0
29JUN26 180.00 C 0.00 0.00 0.00 8.06 -2.79 48 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 7.53 -2.67 48 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 7.02 -2.57 48 0 129 0
29JUN26 187.50 C 0.00 0.00 0.00 6.55 -2.45 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 6.11 -2.35 48 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 5.70 -2.24 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 5.31 -2.15 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 4.95 -2.05 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 4.61 -1.95 48 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 3.99 -1.78 48 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 3.46 -1.61 48 0 115 0
29JUN26 215.00 C 0.00 0.00 0.00 2.90 -1.55 48 0 0 0
29JUN26 220.00 C 3.76 3.76 3.76 2.51 -1.27 48 2 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 92.80 -6.10 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 90.37 -6.10 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 87.95 -6.10 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 85.54 -6.10 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 83.14 -6.09 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 80.76 -6.08 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 78.39 -6.07 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 76.04 -6.06 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 73.72 -6.04 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 71.61 -6.44 50 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 69.30 -6.56 49 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 67.02 -6.24 49 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 64.83 -6.15 49 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 62.49 -5.92 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 60.34 -6.21 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 58.26 -5.82 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 56.08 -6.11 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 54.13 -5.97 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 51.85 -6.71 46 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 50.20 -5.66 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.55 -6.10 48 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 46.49 -5.84 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 44.37 -5.94 46 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 42.62 -6.37 46 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 40.50 -4.63 45 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 38.34 -5.79 44 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 38.09 -4.54 48 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 35.71 -5.51 46 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 33.80 -5.78 45 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 32.89 -4.50 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 31.77 -4.63 47 0 167 0
29SEP26 132.50 C 0.00 0.00 0.00 30.20 -4.23 46 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 29.11 -5.31 47 0 201 0
29SEP26 137.50 C 0.00 0.00 0.00 27.79 -4.02 47 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 25.99 -4.35 46 0 284 0
29SEP26 142.50 C 0.00 0.00 0.00 24.91 -5.25 46 0 222 0
29SEP26 145.00 C 0.00 0.00 0.00 23.83 -4.08 46 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 22.79 -3.98 46 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 21.82 -3.84 46 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 20.98 -3.63 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 20.12 -3.49 47 0 217 0
29SEP26 157.50 C 0.00 0.00 0.00 19.27 -3.38 47 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 18.47 -3.26 47 0 63 0
29SEP26 162.50 C 19.56 19.56 19.56 17.70 -3.40 47 12 108 0
29SEP26 165.00 C 0.00 0.00 0.00 17.24 -2.77 48 0 187 0
29SEP26 167.50 C 0.00 0.00 0.00 16.29 -2.92 48 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 15.64 -2.82 48 0 92 0
29SEP26 172.50 C 0.00 0.00 0.00 15.01 -2.72 48 0 1 0
29SEP26 175.00 C 16.24 16.24 16.24 14.32 -2.72 48 12 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 13.64 -2.95 48 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 13.00 -2.91 48 0 97 0
29SEP26 182.50 C 0.00 0.00 0.00 12.38 -2.89 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 11.79 -2.89 48 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 11.22 -2.80 48 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 10.68 -2.72 48 0 62 0
29SEP26 192.50 C 0.00 0.00 0.00 10.17 -2.63 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 9.68 -2.55 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 9.21 -2.47 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 8.76 -2.40 48 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 7.93 -2.24 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 7.18 -2.09 48 0 247 0
29SEP26 215.00 C 0.00 0.00 0.00 6.49 -1.96 48 0 48 0
29SEP26 220.00 C 7.50 7.50 7.50 5.87 -1.83 48 1 422 +1
30DEC26 55.00 C 0.00 0.00 0.00 93.32 -6.09 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 90.95 -6.08 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 88.60 -6.06 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 86.26 -6.05 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 83.94 -6.04 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 81.64 -6.03 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 79.37 -6.00 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 77.13 -5.98 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 74.91 -5.95 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 72.72 -5.93 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 70.57 -5.89 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 68.44 -5.86 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 66.36 -5.82 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 64.31 -5.78 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.30 -5.73 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 60.33 -5.68 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.40 -5.63 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.51 -5.57 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.66 -5.52 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 52.85 -5.46 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 51.09 -5.40 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 49.37 -5.34 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 47.69 -5.27 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 45.70 -5.56 46 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 44.47 -5.13 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 42.35 -5.63 46 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 40.81 -5.60 46 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 39.32 -5.33 46 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 37.88 -5.34 46 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 36.61 -4.87 46 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 35.16 -4.92 46 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 33.94 -5.01 46 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 32.59 -5.36 46 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 31.13 -5.52 45 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 30.22 -3.98 46 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 29.20 -4.10 46 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 28.02 -3.86 46 0 48 0
30DEC26 147.50 C 0.00 0.00 0.00 26.90 -4.55 46 0 408 0
30DEC26 150.00 C 0.00 0.00 0.00 26.11 -3.89 46 0 404 0
30DEC26 152.50 C 0.00 0.00 0.00 25.00 -3.98 46 0 513 0
30DEC26 155.00 C 0.00 0.00 0.00 24.12 -3.88 46 0 530 0
30DEC26 157.50 C 0.00 0.00 0.00 23.45 -3.60 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 23.00 -3.16 47 0 30 0
30DEC26 162.50 C 0.00 0.00 0.00 22.23 -3.04 48 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 21.14 -3.30 47 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 20.74 -2.89 48 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 19.52 -3.35 47 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 18.98 -3.15 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 18.35 -2.88 48 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 17.76 -3.06 48 0 0 0
30DEC26 180.00 C 17.26 17.26 17.26 17.16 -2.97 48 4 1,744 0
30DEC26 182.50 C 0.00 0.00 0.00 16.60 -2.50 48 0 0 0
30DEC26 185.00 C 16.20 16.20 16.20 15.97 -2.75 48 9 9 +9
30DEC26 187.50 C 0.00 0.00 0.00 15.36 -2.92 48 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 14.77 -2.85 48 0 18 0
30DEC26 192.50 C 0.00 0.00 0.00 13.79 -3.10 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 13.26 -3.11 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 12.75 -2.56 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 12.63 -2.57 48 0 68 0
TOTAL CALL 12,555 307,342 +3,923
06FEB26 130.00 P 0.14 0.14 0.14 0.05 - 54 60 60 -
06FEB26 132.50 P 0.21 0.21 0.21 0.11 +0.09 54 30 90 0
06FEB26 135.00 P 0.15 0.60 0.15 0.25 +0.21 54 2,161 1,841 +1,841
06FEB26 137.50 P 0.19 1.01 0.19 0.51 +0.41 54 300 449 +148
06FEB26 140.00 P 0.45 1.55 0.45 0.94 +0.73 54 3,102 2,754 +2,489
06FEB26 142.50 P 0.81 2.27 0.53 1.62 +1.20 54 846 466 +245
06FEB26 145.00 P 1.20 3.32 1.09 2.55 +1.75 55 1,918 1,561 +1,083
06FEB26 147.50 P 2.31 4.49 1.72 3.82 +2.45 55 185 275 +8
06FEB26 150.00 P 3.00 5.60 2.80 5.37 +3.16 56 52 144 +1
06FEB26 152.50 P 5.06 8.15 4.44 7.22 +3.90 58 112 146 -38
06FEB26 155.00 P 6.71 8.20 6.71 9.28 +4.53 60 12 110 -6
06FEB26 157.50 P 0.00 0.00 0.00 11.53 +5.08 64 0 32 0
06FEB26 160.00 P 0.00 0.00 0.00 13.90 +5.69 69 0 100 0
06FEB26 162.50 P 0.00 0.00 0.00 15.89 +5.64 53 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 18.33 +5.47 53 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 20.81 +5.90 54 0 0 0
06FEB26 170.00 P 0.00 0.00 0.00 23.30 +5.77 0 0 0 0
06FEB26 172.50 P 0.00 0.00 0.00 25.80 +6.09 0 0 0 0
06FEB26 175.00 P 0.00 0.00 0.00 28.30 +5.63 0 0 0 0
06FEB26 177.50 P 0.00 0.00 0.00 30.80 +5.36 0 0 0 0
06FEB26 180.00 P 0.00 0.00 0.00 33.30 +6.10 0 0 0 0
06FEB26 182.50 P 0.00 0.00 0.00 36.37 +6.67 134 0 0 0
13FEB26 130.00 P 0.40 0.72 0.40 0.46 - 50 100 100 -
13FEB26 132.50 P 0.00 0.00 0.00 0.74 - 50 0 0 -
13FEB26 135.00 P 0.82 1.54 0.82 1.13 - 50 290 273 -
13FEB26 137.50 P 1.00 1.81 1.00 1.67 - 50 1,053 987 -
13FEB26 140.00 P 1.19 2.50 1.19 2.38 - 51 83 80 -
13FEB26 142.50 P 1.68 3.75 1.68 3.27 - 51 426 380 -
13FEB26 145.00 P 2.50 4.82 2.41 4.36 - 51 1,031 715 -
13FEB26 147.50 P 3.60 5.93 3.60 5.64 - 51 279 278 -
13FEB26 150.00 P 4.55 7.90 4.53 7.13 - 52 122 83 -
13FEB26 152.50 P 6.11 6.11 6.11 8.80 - 53 2 2 -
13FEB26 155.00 P 0.00 0.00 0.00 10.64 - 53 0 0 -
13FEB26 157.50 P 0.00 0.00 0.00 12.63 - 54 0 0 -
13FEB26 160.00 P 0.00 0.00 0.00 14.76 - 56 0 0 -
13FEB26 162.50 P 0.00 0.00 0.00 17.00 - 58 0 0 -
13FEB26 165.00 P 0.00 0.00 0.00 19.33 - 61 0 0 -
13FEB26 167.50 P 0.00 0.00 0.00 21.73 - 64 0 0 -
13FEB26 170.00 P 0.00 0.00 0.00 23.48 - 50 0 0 -
13FEB26 172.50 P 0.00 0.00 0.00 25.90 - 50 0 0 -
13FEB26 175.00 P 0.00 0.00 0.00 29.16 - 77 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
26FEB26 85.00 P 0.05 0.05 0.05 0.01 0.00 73 20 743 -12
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,102 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,836 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 2,261 0
26FEB26 107.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 1,632 0
26FEB26 110.00 P 0.30 0.30 0.30 0.05 +0.03 48 10 3,981 0
26FEB26 112.50 P 0.00 0.00 0.00 0.08 +0.05 47 0 3,580 0
26FEB26 115.00 P 0.40 0.40 0.38 0.13 +0.08 47 55 2,081 +50
26FEB26 117.50 P 0.38 0.53 0.38 0.21 +0.12 47 193 1,072 +102
26FEB26 120.00 P 0.49 0.65 0.49 0.33 +0.19 47 110 4,508 +100
26FEB26 122.50 P 0.58 0.81 0.58 0.50 +0.28 47 66 1,841 +18
26FEB26 125.00 P 0.55 1.02 0.55 0.74 +0.40 48 273 895 +148
26FEB26 127.50 P 1.02 1.27 1.01 1.04 +0.54 48 382 1,119 +214
26FEB26 130.00 P 0.88 1.82 0.88 1.42 +0.70 48 236 1,027 -66
26FEB26 132.50 P 1.25 2.12 1.16 1.93 +0.92 48 219 1,312 +52
26FEB26 135.00 P 1.70 2.85 1.58 2.55 +1.17 48 308 1,402 -134
26FEB26 137.50 P 2.30 3.71 1.94 3.30 +1.48 48 592 1,271 +443
26FEB26 140.00 P 3.00 4.60 2.60 4.16 +1.83 48 574 6,505 +18
26FEB26 142.50 P 3.33 5.70 3.33 5.19 +2.16 48 237 2,196 +7
26FEB26 145.00 P 4.50 6.44 4.18 6.37 +2.57 48 330 1,131 +19
26FEB26 147.50 P 5.86 8.26 5.18 7.66 +2.78 49 1,098 1,636 +676
26FEB26 150.00 P 6.88 9.78 6.40 9.10 +3.04 49 101 2,167 -37
26FEB26 152.50 P 8.23 11.12 8.09 10.71 +3.42 49 42 1,597 +26
26FEB26 155.00 P 9.67 14.00 9.30 12.42 +3.88 50 20 4,137 -12
26FEB26 157.50 P 0.00 0.00 0.00 14.25 +4.04 50 0 903 0
26FEB26 160.00 P 0.00 0.00 0.00 16.22 +4.37 51 0 718 0
26FEB26 162.50 P 0.00 0.00 0.00 18.25 +5.40 52 0 273 0
26FEB26 165.00 P 20.80 20.80 20.80 20.39 +4.88 53 2 92 -2
26FEB26 167.50 P 0.00 0.00 0.00 22.61 +5.90 54 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 24.88 +5.29 55 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 26.05 +5.00 40 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 29.53 +5.55 58 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 31.88 +6.30 60 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 34.25 +5.62 61 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 36.64 +5.98 62 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 38.42 +4.96 49 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 41.41 +5.91 64 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 43.68 +6.32 62 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 46.99 +6.03 79 0 90 0
26FEB26 195.00 P 0.00 0.00 0.00 49.29 +5.80 78 0 120 0
26FEB26 197.50 P 0.00 0.00 0.00 51.89 +6.29 83 0 150 0
26FEB26 200.00 P 0.00 0.00 0.00 53.95 +5.33 77 0 180 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 860 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,438 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.07 +0.02 50 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.11 +0.04 50 0 6,455 0
30MAR26 97.50 P 0.00 0.00 0.00 0.16 +0.06 50 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.23 +0.08 50 0 3,092 0
30MAR26 102.50 P 0.00 0.00 0.00 0.31 +0.10 50 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.44 +0.14 50 0 2,038 0
30MAR26 107.50 P 0.97 0.97 0.97 0.58 +0.18 50 15 3,523 +15
30MAR26 110.00 P 0.88 1.12 0.88 0.78 +0.24 50 252 22,398 +252
30MAR26 112.50 P 0.00 0.00 0.00 1.02 +0.30 50 0 3,384 0
30MAR26 115.00 P 1.16 1.52 1.16 1.30 +0.38 50 76 9,416 +7
30MAR26 117.50 P 1.86 1.86 1.86 1.66 +0.47 50 3 19,116 +3
30MAR26 120.00 P 1.70 2.30 1.66 2.05 +0.58 50 92 14,114 -38
30MAR26 122.50 P 2.10 2.75 2.10 2.56 +0.69 50 240 4,517 +159
30MAR26 125.00 P 2.35 3.10 2.35 3.08 +0.82 50 49 6,795 +36
30MAR26 127.50 P 3.16 3.66 3.16 3.69 +1.00 50 6 869 +6
30MAR26 130.00 P 3.55 4.55 3.55 4.37 +1.19 50 108 8,710 +2
30MAR26 132.50 P 4.17 4.20 3.99 5.16 +1.37 50 71 1,105 -30
30MAR26 135.00 P 4.92 6.14 4.75 6.06 +1.59 50 94 2,303 -2
30MAR26 137.50 P 5.98 7.32 5.98 7.04 +1.78 50 27 1,468 -18
30MAR26 140.00 P 7.00 8.50 6.50 8.13 +2.11 51 167 2,170 +8
30MAR26 142.50 P 8.30 8.30 8.30 9.30 +2.18 51 3 1,658 0
30MAR26 145.00 P 8.95 10.88 8.95 10.60 +2.41 51 115 779 +13
30MAR26 147.50 P 11.25 11.67 11.25 11.99 +2.81 51 90 886 +20
30MAR26 150.00 P 11.55 12.70 11.55 13.45 +2.76 52 1,041 3,521 +36
30MAR26 152.50 P 14.95 14.95 14.95 14.92 +2.85 52 1 459 +1
30MAR26 155.00 P 0.00 0.00 0.00 16.58 +3.07 52 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 18.25 +3.25 52 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 20.01 +3.47 53 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 21.86 +3.67 53 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 23.72 +3.84 53 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 25.72 +4.03 54 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 27.74 +4.20 54 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 29.80 +5.33 55 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 31.96 +5.06 55 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 34.12 +4.69 56 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 36.35 +5.06 57 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 37.46 +3.82 50 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 40.90 +5.10 58 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 43.24 +5.24 59 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 45.62 +5.34 61 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 47.90 +5.34 61 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 49.29 +4.43 54 0 41 0
30MAR26 197.50 P 52.69 52.69 52.69 51.89 +4.66 56 30 65 0
30MAR26 200.00 P 54.94 54.94 54.94 54.91 +5.31 63 30 150 0
30MAR26 205.00 P 0.00 0.00 0.00 59.12 +4.69 58 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 64.67 +6.45 67 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 69.40 +6.55 68 0 0 0
30MAR26 220.00 P 74.24 74.24 74.24 73.90 +6.29 65 30 30 +30
29APR26 80.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 42 0
29APR26 82.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 4 0
29APR26 85.00 P 0.55 0.55 0.55 0.09 +0.03 49 20 79 +20
29APR26 87.50 P 0.00 0.00 0.00 0.12 +0.03 48 0 101 0
29APR26 90.00 P 0.00 0.00 0.00 0.17 +0.05 48 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.24 +0.06 48 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.32 +0.09 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.43 +0.11 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.58 +0.15 48 0 13 0
29APR26 102.50 P 0.00 0.00 0.00 0.74 +0.19 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 0.97 +0.24 48 0 7 0
29APR26 107.50 P 0.00 0.00 0.00 1.24 +0.31 48 0 329 0
29APR26 110.00 P 1.30 1.80 1.30 1.53 +0.37 48 6 159 +6
29APR26 112.50 P 2.11 2.11 2.11 1.90 +0.45 48 65 492 +65
29APR26 115.00 P 2.44 2.44 2.44 2.30 +0.54 48 95 363 +78
29APR26 117.50 P 2.85 2.85 2.85 2.73 +0.57 48 65 439 0
29APR26 120.00 P 2.70 3.38 2.70 3.20 +0.64 48 40 424 +24
29APR26 122.50 P 3.65 3.91 3.64 3.80 +0.77 48 174 1,209 +26
29APR26 125.00 P 4.08 4.44 4.08 4.43 +0.90 48 386 456 +373
29APR26 127.50 P 4.59 5.25 4.59 5.13 +1.09 48 957 1,014 +945
29APR26 130.00 P 5.98 6.19 5.98 5.93 +1.23 48 60 7,243 +30
29APR26 132.50 P 0.00 0.00 0.00 6.82 +1.40 48 0 204 0
29APR26 135.00 P 6.52 7.93 6.52 7.76 +1.51 48 76 238 +16
29APR26 137.50 P 7.68 9.03 7.51 8.80 +1.61 48 90 171 -30
29APR26 140.00 P 8.80 10.18 8.80 10.01 +1.87 48 25 434 -25
29APR26 142.50 P 0.00 0.00 0.00 11.28 +2.14 48 0 530 0
29APR26 145.00 P 12.55 13.06 12.49 12.57 +2.27 49 800 1,000 +640
29APR26 147.50 P 0.00 0.00 0.00 14.00 +2.47 49 0 975 0
29APR26 150.00 P 14.03 14.54 14.00 15.46 +2.61 49 57 469 +47
29APR26 152.50 P 15.21 15.21 15.21 17.05 +3.02 50 30 380 0
29APR26 155.00 P 17.85 18.74 17.85 18.63 +2.95 50 39 487 0
29APR26 157.50 P 19.31 19.31 19.31 19.46 +2.53 47 24 364 +24
29APR26 160.00 P 0.00 0.00 0.00 21.49 +2.76 48 0 198 0
29APR26 162.50 P 0.00 0.00 0.00 23.77 +3.38 51 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 25.63 +3.56 51 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 27.09 +3.68 49 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 29.43 +3.87 51 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 31.45 +4.02 52 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 33.48 +5.04 52 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 35.54 +4.31 52 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 37.71 +4.45 53 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 39.88 +4.59 53 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 42.05 +4.73 54 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 44.31 +4.83 54 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 46.19 +4.54 53 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 48.49 +4.66 54 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 51.21 +5.17 57 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 53.27 +5.17 56 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 55.96 +5.77 58 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 60.77 +5.52 60 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 65.10 +5.09 59 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 69.82 +5.53 60 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 74.64 +5.59 61 0 0 0
28MAY26 130.00 P 6.75 7.06 6.75 7.64 - 48 3 3 -
28MAY26 132.50 P 8.10 8.10 8.10 8.42 +1.11 47 10 14 +10
28MAY26 135.00 P 8.78 9.47 8.78 9.64 +1.45 48 594 624 +564
28MAY26 137.50 P 9.82 10.86 9.82 10.77 +1.60 48 361 371 +281
28MAY26 140.00 P 10.86 11.75 10.86 11.84 +1.65 48 166 166 +166
28MAY26 142.50 P 0.00 0.00 0.00 13.34 +2.04 49 0 0 0
28MAY26 145.00 P 13.98 13.98 13.98 14.68 +2.19 49 30 120 0
28MAY26 147.50 P 15.34 16.46 15.34 16.03 +2.27 49 90 113 +90
28MAY26 150.00 P 17.21 17.65 17.21 17.44 +2.35 49 89 89 +89
28MAY26 152.50 P 18.37 18.37 18.37 19.21 +2.71 50 17 17 +17
28MAY26 155.00 P 19.19 20.92 18.58 20.66 +2.91 50 87 87 +87
28MAY26 157.50 P 20.81 21.59 20.81 22.41 +3.26 50 120 120 +120
28MAY26 160.00 P 0.00 0.00 0.00 24.09 +3.18 50 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.53 +2.97 50 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 27.58 +4.48 51 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.46 +4.67 51 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 31.33 +4.16 51 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 33.21 +3.69 51 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 35.23 +3.83 52 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 37.26 +3.99 52 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 199 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 48 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 0.00 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 0.00 48 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.19 +0.02 48 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 0.25 +0.02 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.34 +0.03 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.44 +0.03 48 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.58 +0.06 48 0 1,063 0
29JUN26 90.00 P 1.31 1.31 1.31 0.74 +0.08 48 5 6,868 -5
29JUN26 92.50 P 0.00 0.00 0.00 0.95 +0.13 48 0 778 0
29JUN26 95.00 P 0.00 0.00 0.00 1.12 +0.09 47 0 753 0
29JUN26 97.50 P 1.70 1.90 1.70 1.39 +0.15 48 6 530 +2
29JUN26 100.00 P 1.75 2.05 1.75 1.68 +0.16 48 3 4,651 +1
29JUN26 102.50 P 0.00 0.00 0.00 2.07 +0.25 48 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 2.48 +0.33 48 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 2.90 +0.34 48 0 1,229 0
29JUN26 110.00 P 3.35 3.35 3.35 3.38 +0.42 48 150 12,297 -150
29JUN26 112.50 P 0.00 0.00 0.00 3.97 +0.58 48 0 2,876 0
29JUN26 115.00 P 4.00 4.00 4.00 4.52 +0.70 48 1 8,865 0
29JUN26 117.50 P 0.00 0.00 0.00 5.14 +0.83 48 0 1,711 0
29JUN26 120.00 P 5.25 5.97 5.01 5.80 +0.83 48 143 388 -72
29JUN26 122.50 P 6.40 6.71 6.40 6.54 +0.95 48 260 200 +20
29JUN26 125.00 P 7.10 7.64 7.10 7.35 +1.08 47 701 1,425 +400
29JUN26 127.50 P 0.00 0.00 0.00 8.22 +1.15 47 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 9.17 +1.27 48 0 766 0
29JUN26 132.50 P 9.49 9.49 9.49 10.17 +1.38 47 1 592 -1
29JUN26 135.00 P 11.50 11.50 11.50 11.13 +1.38 47 2 1,074 +2
29JUN26 137.50 P 0.00 0.00 0.00 12.45 +1.69 48 0 530 0
29JUN26 140.00 P 0.00 0.00 0.00 13.50 +1.75 47 0 1,849 0
29JUN26 142.50 P 0.00 0.00 0.00 14.80 +1.80 48 0 219 0
29JUN26 145.00 P 15.30 16.78 15.30 16.35 +2.14 48 848 861 +678
29JUN26 147.50 P 0.00 0.00 0.00 17.70 +2.42 48 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 19.41 +2.79 49 0 659 0
29JUN26 152.50 P 0.00 0.00 0.00 20.90 +2.88 49 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 22.42 +2.74 49 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 24.05 +2.88 49 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 25.75 +2.99 50 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 27.45 +3.20 50 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 29.16 +3.00 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 29.96 +2.27 47 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 32.87 +3.39 50 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 34.75 +3.81 50 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 36.64 +3.35 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 38.62 +3.45 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 40.34 +3.28 50 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 42.71 +4.26 51 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 44.76 +3.88 52 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 46.84 +4.15 52 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 49.02 +4.64 52 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 51.20 +4.19 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 53.39 +4.55 53 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 55.59 +4.40 53 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 57.84 +4.51 54 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 62.44 +4.69 55 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 66.43 +4.44 53 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 71.72 +5.27 57 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 76.32 +7.00 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 +0.03 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.27 +0.03 47 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 +0.05 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.46 +0.04 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.60 +0.08 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.74 +0.06 47 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 0.92 +0.09 47 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 1.13 +0.14 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.35 +0.11 47 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 1.65 +0.18 47 0 210 0
29SEP26 90.00 P 2.45 2.45 2.45 1.95 +0.18 47 2 568 +1
29SEP26 92.50 P 0.00 0.00 0.00 2.34 +0.25 48 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 2.69 +0.28 47 0 285 0
29SEP26 97.50 P 0.00 0.00 0.00 3.20 +0.36 48 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 3.56 +0.29 47 0 4,939 0
29SEP26 102.50 P 0.00 0.00 0.00 4.23 +0.53 48 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 4.81 +0.55 48 0 2,548 0
29SEP26 107.50 P 5.35 5.35 5.35 5.38 +0.55 48 150 1,788 -150
29SEP26 110.00 P 0.00 0.00 0.00 6.11 +0.72 48 0 1,794 0
29SEP26 112.50 P 0.00 0.00 0.00 6.80 +0.80 48 0 1,508 0
29SEP26 115.00 P 7.20 7.20 7.20 7.54 +0.94 48 3 1,692 +3
29SEP26 117.50 P 0.00 0.00 0.00 8.31 +0.98 48 0 831 0
29SEP26 120.00 P 9.29 9.29 9.29 9.20 +1.24 48 32 332 -21
29SEP26 122.50 P 0.00 0.00 0.00 10.04 +1.23 48 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 10.99 +1.27 48 0 314 0
29SEP26 127.50 P 0.00 0.00 0.00 12.00 +1.42 48 0 30 0
29SEP26 130.00 P 0.00 0.00 0.00 13.07 +1.53 48 0 2,523 0
29SEP26 132.50 P 0.00 0.00 0.00 14.14 +1.58 48 0 118 0
29SEP26 135.00 P 0.00 0.00 0.00 14.83 +1.20 47 0 271 0
29SEP26 137.50 P 0.00 0.00 0.00 16.08 +1.32 47 0 176 0
29SEP26 140.00 P 16.89 17.65 16.89 17.52 +1.59 47 60 1,792 +60
29SEP26 142.50 P 19.31 19.31 19.31 18.85 +1.68 47 30 184 +30
29SEP26 145.00 P 0.00 0.00 0.00 20.62 +2.18 48 0 10 0
29SEP26 147.50 P 0.00 0.00 0.00 22.01 +2.24 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 23.51 +2.37 48 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 25.07 +2.50 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 26.67 +2.64 49 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 28.01 +2.51 48 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 30.04 +2.96 49 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 30.66 +2.10 47 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 33.48 +3.19 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 34.13 +2.18 47 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 36.95 +3.94 50 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 38.78 +3.38 50 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 40.68 +3.38 50 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 42.58 +3.44 50 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 44.49 +4.60 50 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 46.41 +3.66 50 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 46.93 +2.27 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 48.92 +3.48 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 52.45 +5.15 51 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 52.93 +3.76 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 54.95 +3.83 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 56.97 +3.85 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 59.00 +3.87 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 63.27 +4.11 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.85 +3.72 51 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 71.88 +4.37 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 78.16 +4.85 53 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 +0.03 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 +0.05 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.42 +0.05 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.68 +0.09 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.84 +0.09 47 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.03 +0.12 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.26 +0.14 47 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.48 +0.17 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.85 +0.27 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 2.17 +0.27 48 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.43 +0.21 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.86 +0.31 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.39 +0.42 48 0 888 0
30DEC26 92.50 P 0.00 0.00 0.00 3.83 +0.42 48 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 4.39 +0.64 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.83 +0.46 47 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 5.40 +0.59 47 0 148 0
30DEC26 102.50 P 0.00 0.00 0.00 6.19 +0.65 48 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 6.83 +0.69 47 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 7.50 +0.76 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 8.24 +0.84 47 0 126 0
30DEC26 112.50 P 0.00 0.00 0.00 9.00 +0.91 47 0 180 0
30DEC26 115.00 P 0.00 0.00 0.00 9.62 +0.78 46 0 107 0
30DEC26 117.50 P 0.00 0.00 0.00 10.50 +0.87 46 0 1 0
30DEC26 120.00 P 11.57 11.57 11.57 11.65 +1.36 47 1 41 +1
30DEC26 122.50 P 0.00 0.00 0.00 12.66 +1.32 47 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 13.64 +1.30 47 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 14.79 +1.49 47 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 15.93 +1.58 47 0 40 0
30DEC26 132.50 P 0.00 0.00 0.00 17.04 +1.58 47 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 18.36 +1.76 47 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 19.49 +1.70 47 0 163 0
30DEC26 140.00 P 20.87 20.89 20.81 20.89 +1.87 47 8 3,710 0
30DEC26 142.50 P 22.27 22.27 22.27 21.64 +1.33 46 1 119 +1
30DEC26 145.00 P 0.00 0.00 0.00 23.48 +1.85 47 0 6,370 0
30DEC26 147.50 P 0.00 0.00 0.00 25.24 +2.24 48 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 26.74 +2.35 48 0 339 0
30DEC26 152.50 P 0.00 0.00 0.00 28.15 +2.32 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 29.81 +2.49 48 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 31.86 +3.03 49 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 33.43 +3.22 49 0 10 0
30DEC26 162.50 P 0.00 0.00 0.00 34.77 +2.96 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.52 +3.46 48 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 38.29 +3.69 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 40.13 +3.91 49 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 40.88 +2.91 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 42.59 +2.92 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 44.40 +3.04 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 47.47 +3.76 49 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 49.53 +4.75 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 50.00 +3.41 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 51.87 +3.42 47 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 54.12 +2.30 48 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 55.65 +3.47 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 57.66 +3.60 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 59.68 +3.74 47 0 0 0
30DEC26 200.00 P 57.83 57.83 57.83 61.70 +3.87 47 5 5 +5
TOTAL PUT 26,560 383,660 +12,349
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$ 259.60
26FEB26 167.50 C 0.00 0.00 0.00 92.44 -13.43 59 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 89.96 -13.42 61 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 88.92 -11.96 103 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 86.43 -11.96 100 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 82.51 -13.40 59 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 81.48 -11.94 95 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 79.28 -11.66 96 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 75.93 -12.53 81 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 73.32 -12.66 76 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 72.04 -11.35 90 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 67.80 -13.24 60 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 65.39 -13.19 60 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 64.00 -12.13 75 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 61.74 -11.95 75 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 56.93 -11.92 71 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 50.83 -13.23 53 0 242 0
26FEB26 215.00 C 0.00 0.00 0.00 48.27 -9.93 70 0 156 0
26FEB26 220.00 C 0.00 0.00 0.00 43.88 -10.87 68 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 38.31 -11.95 58 0 362 0
26FEB26 230.00 C 35.00 35.00 35.00 33.70 -12.19 55 1 425 0
26FEB26 235.00 C 0.00 0.00 0.00 31.79 -8.69 64 0 650 0
26FEB26 240.00 C 0.00 0.00 0.00 27.39 -9.20 60 0 1,023 0
26FEB26 245.00 C 0.00 0.00 0.00 24.88 -8.02 63 0 1,207 0
26FEB26 250.00 C 25.32 25.32 19.80 20.87 -8.91 58 185 753 +17
26FEB26 255.00 C 18.18 18.18 16.90 18.06 -8.91 58 90 617 +14
26FEB26 260.00 C 20.11 20.11 15.40 15.60 -7.53 58 302 820 +66
26FEB26 265.00 C 15.82 15.82 12.75 13.34 -7.17 58 287 948 +69
26FEB26 270.00 C 13.69 13.69 10.86 11.58 -6.52 59 184 1,904 +26
26FEB26 275.00 C 11.27 11.41 9.70 9.87 -5.59 59 122 573 -14
26FEB26 280.00 C 11.44 11.44 7.80 8.21 -5.15 59 283 953 +6
26FEB26 285.00 C 9.80 9.80 6.71 7.10 -4.39 59 269 305 +36
26FEB26 290.00 C 8.06 8.06 5.69 6.03 -4.18 60 652 840 +420
26FEB26 295.00 C 6.76 6.76 5.40 5.10 -3.71 60 603 532 +304
26FEB26 300.00 C 6.00 6.00 4.47 4.22 -3.28 60 142 486 +42
26FEB26 310.00 C 4.02 4.27 2.92 2.85 -2.44 60 403 812 +296
26FEB26 320.00 C 2.86 2.86 2.27 1.88 -1.77 60 1,835 1,534 +277
26FEB26 330.00 C 2.10 2.25 2.00 1.22 -1.26 60 1,300 1,482 +1,273
26FEB26 340.00 C 1.77 1.77 1.65 0.78 -0.87 60 1,000 1,034 +903
26FEB26 350.00 C 1.26 1.26 1.23 0.49 -0.59 60 65 693 +65
30MAR26 85.00 C 0.00 0.00 0.00 174.98 -13.42 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 173.09 -12.82 136 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 170.56 -12.87 131 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 167.51 -13.43 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 164.83 -13.62 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 162.54 -13.42 71 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 160.71 -12.76 123 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 157.56 -13.42 59 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 154.84 -13.66 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 152.58 -13.43 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 151.09 -12.43 119 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 148.56 -13.36 116 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 146.47 -12.07 120 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 142.78 -13.28 84 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 140.87 -12.70 103 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 137.66 -13.42 61 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 136.40 -12.20 107 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 133.18 -13.88 90 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 131.56 -12.07 104 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 128.88 -12.26 99 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 125.24 -13.42 60 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 122.77 -13.41 61 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 120.29 -13.41 60 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 118.19 -13.03 76 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 115.35 -13.39 60 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 112.89 -13.38 60 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 111.84 -11.96 88 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 107.98 -13.35 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 104.75 -13.95 0 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 103.10 -13.32 60 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 102.48 -11.49 85 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 99.35 -12.17 76 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 96.62 -12.47 72 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 93.33 -13.33 58 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 92.55 -11.69 76 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 90.30 -12.68 76 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 86.43 -11.96 61 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 83.45 -13.60 53 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 81.48 -13.20 58 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 80.17 -12.19 66 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 76.90 -13.09 58 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 76.49 -11.22 71 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 72.96 -10.50 62 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 68.51 -14.42 43 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 67.84 -14.71 57 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 66.55 -12.04 62 0 159 0
30MAR26 200.00 C 63.00 63.00 63.00 65.58 -8.50 68 10 618 -10
30MAR26 205.00 C 0.00 0.00 0.00 58.19 -13.34 51 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 57.48 -10.25 66 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 50.61 -11.31 54 0 146 0
30MAR26 220.00 C 47.00 47.00 47.00 47.04 -10.84 55 1 499 0
30MAR26 225.00 C 0.00 0.00 0.00 44.16 -9.98 58 0 159 0
30MAR26 230.00 C 0.00 0.00 0.00 41.12 -9.42 59 0 327 0
30MAR26 235.00 C 0.00 0.00 0.00 37.27 -9.82 57 0 354 0
30MAR26 240.00 C 0.00 0.00 0.00 35.27 -8.51 60 0 1,042 0
30MAR26 245.00 C 0.00 0.00 0.00 31.57 -9.05 58 0 586 0
30MAR26 250.00 C 30.00 30.00 30.00 29.49 -9.13 59 2 581 0
30MAR26 255.00 C 30.00 30.00 25.80 26.94 -8.10 59 67 636 -30
30MAR26 260.00 C 23.95 24.64 23.95 24.56 -7.53 59 60 393 -21
30MAR26 265.00 C 24.85 24.85 22.52 22.58 -7.31 60 32 398 -2
30MAR26 270.00 C 23.62 23.62 19.90 20.68 -6.82 60 62 404 +29
30MAR26 275.00 C 0.00 0.00 0.00 18.93 -6.39 61 0 263 0
30MAR26 280.00 C 19.11 19.11 16.43 17.28 -6.01 61 69 1,034 +1
30MAR26 285.00 C 17.43 17.60 17.43 15.69 -5.83 61 60 552 +13
30MAR26 290.00 C 16.17 16.17 15.98 14.39 -5.31 61 90 537 +90
30MAR26 295.00 C 14.78 14.78 13.00 13.00 -5.11 61 107 405 +30
30MAR26 300.00 C 13.89 13.89 11.34 11.72 -4.40 61 82 1,140 +35
30MAR26 310.00 C 10.90 10.90 10.90 9.47 -4.12 61 18 595 0
30MAR26 320.00 C 7.81 7.98 7.65 7.61 -3.77 61 47 706 -29
30MAR26 330.00 C 8.50 8.50 6.38 6.09 -3.19 61 54 1,315 +46
30MAR26 340.00 C 6.50 6.50 5.50 4.85 -2.69 61 52 1,115 -5
30MAR26 350.00 C 5.80 5.80 5.00 3.84 -2.26 61 8 298 -4
30MAR26 360.00 C 4.17 4.48 4.00 3.03 -1.88 61 582 620 +435
30MAR26 370.00 C 4.04 4.04 3.30 2.38 -1.56 61 686 810 +384
29APR26 170.00 C 0.00 0.00 0.00 92.55 -12.85 59 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 90.30 -12.78 59 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 88.64 -12.14 62 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 84.93 -13.56 53 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 84.92 -11.21 65 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 81.70 -10.66 60 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 78.42 -11.57 54 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 78.41 -10.95 64 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 75.58 -9.17 61 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 72.28 -10.65 55 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 72.27 -10.28 63 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 70.52 -9.73 64 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 67.63 -10.42 60 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 63.67 -10.69 60 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 60.29 -9.68 61 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 57.48 -7.51 63 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 53.62 -8.07 61 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 47.60 -10.42 54 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 45.25 -9.29 57 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 44.01 -7.30 61 0 90 0
29APR26 240.00 C 0.00 0.00 0.00 39.43 -10.59 57 0 69 0
29APR26 245.00 C 0.00 0.00 0.00 37.52 -7.82 59 0 211 0
29APR26 250.00 C 0.00 0.00 0.00 34.45 -8.51 58 0 149 0
29APR26 255.00 C 34.57 34.57 34.57 31.97 -7.74 57 30 104 0
29APR26 260.00 C 33.01 33.01 29.71 29.56 -7.58 57 62 121 +2
29APR26 265.00 C 0.00 0.00 0.00 27.52 -7.71 58 0 131 0
29APR26 270.00 C 25.04 25.04 25.04 25.71 -7.19 58 30 141 0
29APR26 275.00 C 26.23 26.23 24.00 24.08 -6.69 59 32 262 +28
29APR26 280.00 C 24.52 24.52 21.55 22.34 -6.31 59 48 70 -30
29APR26 285.00 C 0.00 0.00 0.00 20.80 -5.98 59 0 90 0
29APR26 290.00 C 21.50 21.50 19.00 19.36 -5.73 59 35 147 0
29APR26 295.00 C 19.28 19.28 19.28 17.85 -5.55 59 30 60 +30
29APR26 300.00 C 17.95 17.95 17.95 16.44 -5.39 59 30 35 +30
29APR26 310.00 C 0.00 0.00 0.00 13.91 -5.21 59 0 213 0
29APR26 320.00 C 15.06 15.06 12.80 11.74 -4.50 59 140 310 +140
29APR26 330.00 C 0.00 0.00 0.00 9.87 -4.11 59 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 8.28 -3.62 59 0 30 0
29APR26 350.00 C 0.00 0.00 0.00 6.73 -3.38 58 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 48.86 -9.74 56 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 46.09 -11.14 56 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 43.44 -9.18 56 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 40.91 -8.90 56 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 39.26 -7.85 58 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 36.90 -7.62 58 0 0 0
28MAY26 260.00 C 34.06 34.06 34.05 34.67 -7.38 58 60 60 +60
28MAY26 265.00 C 0.00 0.00 0.00 32.67 -7.91 58 0 0 0
28MAY26 270.00 C 30.44 30.44 30.33 30.50 -8.09 58 60 60 +60
28MAY26 275.00 C 0.00 0.00 0.00 29.10 -6.57 59 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 27.34 -6.36 59 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 25.76 -6.07 59 0 0 0
28MAY26 290.00 C 26.04 26.04 26.04 24.13 -5.95 59 30 30 +30
28MAY26 295.00 C 0.00 0.00 0.00 22.68 -5.75 59 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 21.41 -5.47 60 0 0 0
28MAY26 310.00 C 20.04 20.35 20.04 18.73 -5.28 60 60 60 +60
28MAY26 320.00 C 0.00 0.00 0.00 16.33 -5.13 59 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 14.21 -4.67 59 0 0 0
28MAY26 340.00 C 15.50 15.50 15.50 12.35 -4.22 59 1 1 +1
29JUN26 120.00 C 0.00 0.00 0.00 142.17 -12.41 69 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 139.68 -12.62 67 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 137.00 -12.89 63 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 134.95 -12.11 66 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 131.56 -13.53 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 129.08 -13.63 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 127.09 -11.57 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 127.08 -10.89 74 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 122.01 -13.60 53 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 118.24 -14.82 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 118.23 -10.51 60 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 114.34 -12.12 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 114.33 -12.12 63 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 113.03 -8.30 67 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 110.91 -8.20 67 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 108.48 -10.62 66 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 104.02 -10.75 55 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 100.20 -14.56 45 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 100.07 -9.59 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 97.84 -9.54 56 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 95.71 -10.84 56 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 93.86 -9.75 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 91.50 -9.67 56 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 89.25 -9.88 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 86.57 -10.56 53 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 84.39 -10.75 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 83.19 -9.99 55 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 79.91 -11.33 51 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 78.70 -10.62 53 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 76.30 -11.13 52 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 76.09 -9.59 56 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 73.29 -12.38 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 71.10 -11.36 53 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 68.48 -11.33 55 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 65.72 -10.75 57 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 61.43 -11.83 55 0 9 0
29JUN26 220.00 C 62.00 62.00 57.50 58.44 -11.17 55 2 142 -2
29JUN26 225.00 C 0.00 0.00 0.00 56.78 -9.03 57 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 52.78 -11.23 55 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 51.29 -9.76 58 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 48.79 -8.57 58 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 46.48 -8.59 58 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 44.59 -7.84 59 0 38 0
29JUN26 255.00 C 0.00 0.00 0.00 41.77 -7.71 58 0 190 0
29JUN26 260.00 C 0.00 0.00 0.00 39.34 -9.47 58 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 37.18 -6.86 58 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 35.28 -7.12 58 0 31 0
29JUN26 275.00 C 0.00 0.00 0.00 33.47 -6.37 58 0 180 0
29JUN26 280.00 C 32.00 32.00 32.00 31.76 -6.13 58 5 156 0
29JUN26 285.00 C 0.00 0.00 0.00 30.13 -6.61 59 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 28.65 -6.32 59 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 27.19 -6.08 59 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 24.50 -7.16 57 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 23.16 -5.53 59 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 20.63 -5.21 59 0 6 0
29JUN26 330.00 C 22.00 22.00 19.58 18.34 -4.79 59 8 4 -6
29JUN26 340.00 C 0.00 0.00 0.00 16.29 -4.39 59 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 14.47 -4.01 59 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 12.83 -3.66 59 0 44 0
29JUN26 370.00 C 15.37 15.37 13.00 11.38 -3.33 59 15 268 -13
29SEP26 150.00 C 0.00 0.00 0.00 116.90 -12.05 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 116.89 -9.72 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 113.52 -9.16 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 111.44 -9.66 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 108.03 -11.94 54 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 105.69 -10.93 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 103.43 -11.76 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 102.30 -12.04 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 100.32 -12.79 54 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 98.14 -10.66 53 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 97.94 -8.92 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 95.86 -10.47 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 92.68 -10.56 54 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 91.38 -11.78 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 90.85 -10.07 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 86.88 -11.09 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 86.87 -10.60 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 83.59 -11.71 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 82.42 -10.49 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 81.48 -11.27 55 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 80.69 -9.73 57 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 77.45 -9.02 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 74.54 -8.85 57 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 70.94 -9.95 56 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 67.93 -11.05 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 64.87 -10.85 55 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 62.41 -10.42 55 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 60.93 -8.36 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 57.65 -9.08 56 0 60 0
29SEP26 245.00 C 53.28 53.28 53.28 56.70 -7.55 58 2 126 -2
29SEP26 250.00 C 0.00 0.00 0.00 54.53 -7.32 58 0 106 0
29SEP26 255.00 C 50.28 50.28 50.28 52.32 -7.22 58 1 190 -1
29SEP26 260.00 C 0.00 0.00 0.00 49.98 -7.54 57 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 48.37 -6.77 58 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 46.42 -6.63 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 44.54 -7.55 58 0 72 0
29SEP26 280.00 C 42.90 42.90 41.63 42.73 -7.45 58 63 42 -62
29SEP26 285.00 C 0.00 0.00 0.00 41.19 -7.17 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 39.62 -6.98 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 38.10 -6.81 58 0 0 0
29SEP26 300.00 C 37.20 37.20 35.57 36.16 -6.84 58 5 49 0
29SEP26 310.00 C 0.00 0.00 0.00 32.66 -7.58 57 0 4 0
29SEP26 320.00 C 36.00 36.00 32.00 31.20 -6.46 59 10 6 -4
29SEP26 330.00 C 0.00 0.00 0.00 28.72 -4.93 59 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 26.65 -4.77 59 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 24.50 -5.53 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 107.39 -11.65 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 105.89 -11.54 55 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 105.28 -11.34 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 104.10 -9.49 58 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 101.89 -10.53 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 99.20 -11.25 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 99.19 -8.80 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 94.78 -12.87 54 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 93.85 -11.36 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 92.74 -10.83 55 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 91.34 -9.96 56 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 88.66 -12.63 54 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 87.18 -11.12 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 85.77 -11.45 54 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 83.91 -10.26 56 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 82.21 -10.06 57 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 80.61 -7.54 58 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 78.21 -7.26 59 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 75.14 -7.73 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 71.14 -9.27 56 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 69.64 -8.51 57 0 0 0
30DEC26 240.00 C 65.59 65.59 65.59 66.65 -9.10 56 14 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 66.14 -7.03 58 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 63.09 -7.83 57 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 60.83 -9.56 57 0 1 0
30DEC26 260.00 C 58.00 58.00 58.00 59.99 -8.45 59 14 34 +14
30DEC26 265.00 C 0.00 0.00 0.00 56.66 -9.65 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 55.33 -7.24 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 53.83 -7.03 58 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 52.14 -8.19 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 50.51 -7.62 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 48.94 -7.45 58 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 47.46 -7.26 58 0 5 0
30DEC26 300.00 C 0.00 0.00 0.00 46.06 -7.40 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 43.30 -6.72 59 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 40.47 -6.68 59 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 38.05 -5.48 59 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 35.84 -6.30 59 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 33.54 -6.18 59 0 20 0
TOTAL CALL 10,599 64,202 +5,097
26FEB26 167.50 P 0.45 0.45 0.45 0.02 +0.01 60 2 51 -2
26FEB26 170.00 P 0.40 0.45 0.34 0.03 +0.02 60 24 253 -24
26FEB26 172.50 P 0.00 0.00 0.00 0.04 +0.03 60 0 82 0
26FEB26 175.00 P 0.00 0.00 0.00 0.05 +0.04 60 0 150 0
26FEB26 177.50 P 0.00 0.00 0.00 0.07 +0.05 60 0 221 0
26FEB26 180.00 P 0.75 0.75 0.65 0.09 +0.06 60 204 758 +200
26FEB26 182.50 P 0.00 0.00 0.00 0.12 +0.08 60 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.15 +0.09 59 0 156 0
26FEB26 187.50 P 0.00 0.00 0.00 0.21 +0.13 60 0 803 0
26FEB26 190.00 P 0.00 0.00 0.00 0.26 +0.16 60 0 429 0
26FEB26 192.50 P 0.00 0.00 0.00 0.34 +0.21 60 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.42 +0.26 60 0 696 0
26FEB26 197.50 P 0.00 0.00 0.00 0.52 +0.32 60 0 540 0
26FEB26 200.00 P 1.05 1.20 1.05 0.65 +0.39 60 26 649 -15
26FEB26 205.00 P 0.00 0.00 0.00 0.96 +0.55 60 0 868 0
26FEB26 210.00 P 0.00 0.00 0.00 1.38 +0.75 60 0 844 0
26FEB26 215.00 P 2.04 2.41 2.04 1.93 +1.01 60 31 387 0
26FEB26 220.00 P 2.46 3.39 2.35 2.67 +1.37 60 522 1,045 +22
26FEB26 225.00 P 3.00 4.10 3.00 3.58 +1.74 60 248 290 +175
26FEB26 230.00 P 3.25 5.40 3.25 4.65 +2.14 60 303 449 +177
26FEB26 235.00 P 4.14 6.31 3.90 6.00 +2.69 60 1,035 1,210 -50
26FEB26 240.00 P 5.56 8.50 4.94 7.59 +3.39 61 1,143 1,142 +259
26FEB26 245.00 P 6.59 9.81 6.59 9.37 +3.87 61 1,076 1,304 +698
26FEB26 250.00 P 8.26 12.35 8.23 11.46 +4.56 61 292 358 +22
26FEB26 255.00 P 10.21 14.50 10.07 13.83 +5.33 61 165 526 -43
26FEB26 260.00 P 13.00 17.50 13.00 16.27 +6.07 61 492 920 +126
26FEB26 265.00 P 15.71 20.25 15.71 19.28 +6.94 62 135 437 -101
26FEB26 270.00 P 17.42 23.50 17.42 22.33 +7.08 62 80 288 -39
26FEB26 275.00 P 21.53 26.50 19.70 25.68 +7.76 62 294 898 -30
26FEB26 280.00 P 25.47 30.00 25.47 27.57 +7.01 56 43 150 -20
26FEB26 285.00 P 0.00 0.00 0.00 31.66 +8.02 58 0 253 0
26FEB26 290.00 P 0.00 0.00 0.00 34.94 +7.61 55 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 41.08 +10.09 65 0 131 0
26FEB26 300.00 P 38.86 45.86 38.86 43.58 +10.88 57 6 48 +6
26FEB26 310.00 P 0.00 0.00 0.00 52.62 +9.79 59 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 62.34 +10.86 64 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 73.34 +12.67 78 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 81.00 +10.83 63 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 92.47 +12.52 84 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 88 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 85 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 77 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 75 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 70 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30MAR26 117.50 P 0.35 0.38 0.35 0.01 0.00 65 24 16 -8
30MAR26 120.00 P 0.38 0.38 0.38 0.01 0.00 63 28 462 -28
30MAR26 122.50 P 0.44 0.46 0.41 0.01 0.00 61 32 6 -30
30MAR26 125.00 P 0.45 0.45 0.45 0.01 0.00 60 10 13 -5
30MAR26 127.50 P 0.50 0.50 0.50 0.01 0.00 58 14 54 0
30MAR26 130.00 P 0.56 0.56 0.56 0.02 +0.01 60 18 298 -18
30MAR26 132.50 P 0.61 0.61 0.61 0.03 +0.02 61 32 36 -14
30MAR26 135.00 P 0.68 0.68 0.68 0.04 +0.03 61 46 53 -16
30MAR26 137.50 P 0.73 0.73 0.73 0.05 +0.03 61 28 23 -16
30MAR26 140.00 P 0.00 0.00 0.00 0.06 +0.03 60 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.08 +0.04 60 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.10 +0.05 60 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.13 +0.06 61 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.16 +0.07 60 0 1,022 0
30MAR26 152.50 P 0.00 0.00 0.00 0.19 +0.08 60 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.24 +0.10 60 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.30 +0.13 61 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.35 +0.14 60 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.42 +0.16 60 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.51 +0.20 60 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.60 +0.23 60 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.71 +0.28 60 0 232 0
30MAR26 172.50 P 0.00 0.00 0.00 0.85 +0.33 60 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 0.98 +0.37 60 0 1,169 0
30MAR26 177.50 P 0.00 0.00 0.00 1.12 +0.40 60 0 30 0
30MAR26 180.00 P 1.90 1.90 1.90 1.36 +0.50 61 1 448 +1
30MAR26 182.50 P 0.00 0.00 0.00 1.57 +0.57 61 0 2,560 0
30MAR26 185.00 P 0.00 0.00 0.00 1.78 +0.64 61 0 543 0
30MAR26 187.50 P 1.75 2.20 1.75 2.04 +0.72 61 6 61 0
30MAR26 190.00 P 0.00 0.00 0.00 2.34 +0.82 61 0 352 0
30MAR26 192.50 P 3.00 3.18 3.00 2.63 +0.90 61 34 56 +23
30MAR26 195.00 P 3.00 3.50 3.00 2.93 +0.99 61 18 841 +4
30MAR26 197.50 P 3.00 3.82 3.00 3.34 +1.12 61 20 250 +20
30MAR26 200.00 P 3.00 4.12 3.00 3.74 +1.22 61 24 1,570 +18
30MAR26 205.00 P 3.40 5.00 3.40 4.59 +1.62 61 22 659 +16
30MAR26 210.00 P 4.12 5.86 4.12 5.67 +1.95 61 109 1,007 +27
30MAR26 215.00 P 5.25 7.00 5.25 6.80 +2.32 61 69 164 +39
30MAR26 220.00 P 6.38 8.50 6.38 8.21 +2.71 61 95 187 +20
30MAR26 225.00 P 8.58 10.00 8.58 9.62 +3.09 61 53 237 +13
30MAR26 230.00 P 9.98 11.37 9.98 11.24 +3.41 61 33 220 -9
30MAR26 235.00 P 11.60 13.39 11.60 13.17 +4.01 62 47 474 -31
30MAR26 240.00 P 13.15 15.70 13.15 15.26 +4.53 62 44 730 -8
30MAR26 245.00 P 17.56 17.56 17.56 17.20 +4.80 61 5 833 +5
30MAR26 250.00 P 18.50 20.27 18.50 19.79 +5.57 62 30 280 -14
30MAR26 255.00 P 22.45 22.76 22.45 22.07 +5.81 61 50 366 -19
30MAR26 260.00 P 21.01 25.40 21.01 24.67 +6.12 61 81 205 -20
30MAR26 265.00 P 23.63 24.26 23.63 27.57 +6.50 61 40 185 +20
30MAR26 270.00 P 27.81 31.05 27.81 30.94 +6.94 63 37 247 +7
30MAR26 275.00 P 30.43 35.29 30.43 33.96 +7.40 62 54 248 -30
30MAR26 280.00 P 0.00 0.00 0.00 37.35 +7.83 63 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 39.10 +6.41 59 0 116 0
30MAR26 290.00 P 0.00 0.00 0.00 44.08 +8.13 62 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 46.87 +6.97 60 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 49.96 +7.53 58 0 90 0
30MAR26 310.00 P 0.00 0.00 0.00 60.24 +12.31 65 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 66.10 +8.58 58 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 75.98 +9.31 63 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 84.98 +9.91 64 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 92.95 +8.79 60 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 104.76 +11.46 72 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 112.61 +9.94 66 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.69 +0.51 58 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 1.90 +0.57 58 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.14 +0.61 58 0 98 0
29APR26 177.50 P 0.00 0.00 0.00 2.50 +0.76 59 0 2 0
29APR26 180.00 P 0.00 0.00 0.00 2.72 +0.77 58 0 93 0
29APR26 182.50 P 0.00 0.00 0.00 3.11 +0.96 59 0 80 0
29APR26 185.00 P 3.00 3.77 3.00 3.44 +1.00 59 12 565 +12
29APR26 187.50 P 3.00 4.15 3.00 3.86 +1.12 59 16 40 +10
29APR26 190.00 P 3.45 4.52 3.45 4.22 +1.25 58 14 36 +12
29APR26 192.50 P 3.76 4.90 3.76 4.69 +1.26 59 14 247 +8
29APR26 195.00 P 3.92 5.24 3.92 5.11 +1.53 59 17 55 +17
29APR26 197.50 P 0.00 0.00 0.00 5.65 +1.55 59 0 0 0
29APR26 200.00 P 6.00 6.00 6.00 6.21 +1.75 59 5 153 0
29APR26 205.00 P 0.00 0.00 0.00 7.32 +2.00 59 0 550 0
29APR26 210.00 P 0.00 0.00 0.00 8.37 +2.15 58 0 118 0
29APR26 215.00 P 0.00 0.00 0.00 9.75 +2.48 58 0 19 0
29APR26 220.00 P 11.30 11.30 11.30 11.30 +2.80 58 3 116 +3
29APR26 225.00 P 0.00 0.00 0.00 12.83 +2.97 58 0 31 0
29APR26 230.00 P 12.53 12.53 12.53 14.87 +3.64 58 30 140 0
29APR26 235.00 P 14.30 17.28 14.30 16.90 +3.97 58 90 372 -60
29APR26 240.00 P 17.23 19.64 17.23 18.87 +4.24 58 64 330 -60
29APR26 245.00 P 17.84 17.84 17.84 21.38 +4.92 59 30 60 -30
29APR26 250.00 P 24.15 24.15 24.15 23.76 +5.06 58 1 61 +1
29APR26 255.00 P 23.74 23.74 23.74 26.38 +5.56 59 30 30 +30
29APR26 260.00 P 0.00 0.00 0.00 29.04 +5.76 59 0 92 0
29APR26 265.00 P 0.00 0.00 0.00 32.13 +6.42 59 0 60 0
29APR26 270.00 P 32.00 33.70 32.00 35.16 +6.67 59 4 34 +3
29APR26 275.00 P 0.00 0.00 0.00 38.51 +7.17 60 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 40.23 +5.82 57 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 43.92 +6.50 58 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 48.84 +8.18 61 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 50.74 +8.26 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 55.06 +7.79 59 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 61.60 +6.30 57 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 71.45 +8.61 61 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 78.80 +8.81 60 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 89.04 +10.10 64 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 98.29 +10.79 66 0 0 0
28MAY26 230.00 P 17.62 19.18 17.62 18.70 +3.44 58 60 67 +60
28MAY26 235.00 P 18.57 21.38 18.57 20.86 +4.14 58 90 60 +60
28MAY26 240.00 P 0.00 0.00 0.00 23.15 +4.40 59 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 25.40 +4.52 58 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 28.04 +4.93 59 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 30.71 +5.21 59 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 33.41 +5.36 59 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 36.52 +5.84 59 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 39.12 +5.29 59 0 0 0
28MAY26 275.00 P 39.52 39.52 39.52 42.09 +5.66 59 30 30 +30
28MAY26 280.00 P 42.17 42.67 42.17 45.14 +5.71 58 60 60 +60
28MAY26 285.00 P 45.21 45.21 45.21 49.12 +6.57 59 30 30 +30
28MAY26 290.00 P 0.00 0.00 0.00 52.61 +6.54 60 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 55.57 +7.25 59 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 59.89 +6.92 60 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 68.25 +8.39 62 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 74.14 +6.81 59 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 84.06 +9.84 63 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 92.66 +9.72 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.42 +0.15 58 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.48 +0.15 58 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.57 +0.18 58 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.67 +0.22 58 0 234 0
29JUN26 130.00 P 0.00 0.00 0.00 0.77 +0.25 58 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 0.87 +0.25 58 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.02 +0.30 58 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.17 +0.35 58 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.32 +0.40 58 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.47 +0.40 58 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 1.68 +0.46 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 1.90 +0.53 58 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 2.19 +0.67 59 0 434 0
29JUN26 152.50 P 0.00 0.00 0.00 2.41 +0.69 59 0 30 0
29JUN26 155.00 P 3.00 3.10 3.00 2.68 +0.74 59 4 299 +4
29JUN26 157.50 P 3.00 3.40 3.00 3.00 +0.84 59 8 48 +8
29JUN26 160.00 P 3.00 3.60 3.00 3.33 +0.88 59 12 436 +12
29JUN26 162.50 P 3.27 3.90 3.27 3.65 +0.96 59 12 78 +12
29JUN26 165.00 P 3.46 4.30 3.46 3.97 +0.96 59 14 114 +14
29JUN26 167.50 P 3.73 4.60 3.73 4.37 +1.05 59 14 100 +14
29JUN26 170.00 P 4.00 4.95 4.00 4.78 +1.22 59 14 120 +12
29JUN26 172.50 P 0.00 0.00 0.00 5.25 +1.40 59 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 5.69 +1.52 59 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 6.13 +1.53 59 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 6.37 +1.35 58 0 94 0
29JUN26 182.50 P 0.00 0.00 0.00 7.16 +1.76 59 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 7.77 +1.89 59 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 8.32 +2.02 59 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 8.90 +2.07 59 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 9.42 +2.24 59 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 10.03 +2.31 58 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 10.48 +2.22 58 0 15 0
29JUN26 200.00 P 11.00 11.00 11.00 11.46 +2.65 58 5 4,564 +5
29JUN26 205.00 P 0.00 0.00 0.00 12.77 +2.56 58 0 500 0
29JUN26 210.00 P 0.00 0.00 0.00 14.59 +2.94 58 0 17 0
29JUN26 215.00 P 0.00 0.00 0.00 16.28 +3.41 58 0 100 0
29JUN26 220.00 P 0.00 0.00 0.00 17.87 +3.48 58 0 26 0
29JUN26 225.00 P 0.00 0.00 0.00 19.99 +3.51 58 0 75 0
29JUN26 230.00 P 0.00 0.00 0.00 22.12 +4.22 58 0 375 0
29JUN26 235.00 P 0.00 0.00 0.00 24.23 +4.20 58 0 101 0
29JUN26 240.00 P 0.00 0.00 0.00 26.60 +4.48 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 29.10 +4.91 58 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 31.72 +5.05 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 34.45 +4.98 58 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 37.31 +5.26 59 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 40.28 +5.51 59 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 43.35 +6.16 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 46.53 +6.43 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 50.48 +7.37 60 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 52.14 +5.97 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 57.51 +8.14 61 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 60.34 +7.01 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 64.18 +7.40 61 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 71.35 +7.63 61 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 79.69 +8.78 62 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 87.26 +8.71 62 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 95.97 +9.74 63 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 102.45 +8.02 60 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 112.98 +10.27 65 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 121.57 +11.83 65 0 0 0
29SEP26 150.00 P 4.73 5.40 4.73 5.24 +0.96 58 14 755 +14
29SEP26 152.50 P 5.13 5.85 5.13 5.61 +1.02 58 12 104 +12
29SEP26 155.00 P 5.44 6.20 5.44 6.02 +1.14 58 12 180 +10
29SEP26 157.50 P 5.85 6.75 5.85 6.46 +1.20 58 12 22 +12
29SEP26 160.00 P 6.24 7.20 6.24 6.94 +1.24 58 12 376 +12
29SEP26 162.50 P 0.00 0.00 0.00 7.65 +1.34 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 8.26 +1.68 59 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 8.80 +1.78 58 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 9.33 +1.85 58 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 9.88 +1.83 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 10.47 +1.84 58 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 11.12 +1.91 58 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 11.76 +1.98 58 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 12.45 +2.09 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 13.27 +2.33 58 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 13.92 +2.34 58 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 14.84 +2.52 58 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 15.50 +2.45 58 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 16.35 +2.56 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 17.17 +2.65 58 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 18.34 +3.08 58 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 19.90 +2.86 58 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 21.40 +2.84 57 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 24.55 +4.05 59 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 25.81 +2.93 58 0 56 0
29SEP26 225.00 P 0.00 0.00 0.00 28.07 +3.74 58 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 30.42 +3.17 58 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 32.90 +4.28 58 0 64 0
29SEP26 240.00 P 0.00 0.00 0.00 35.43 +4.49 58 0 90 0
29SEP26 245.00 P 0.00 0.00 0.00 38.08 +4.73 58 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 40.82 +4.96 58 0 105 0
29SEP26 255.00 P 0.00 0.00 0.00 43.66 +5.18 58 0 162 0
29SEP26 260.00 P 0.00 0.00 0.00 46.58 +5.40 58 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 49.90 +5.93 59 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 53.01 +6.13 59 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 56.19 +6.34 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 58.14 +5.25 58 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 63.41 +7.40 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 66.07 +6.86 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 68.93 +5.81 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 73.98 +7.43 61 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 81.08 +7.60 61 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 88.24 +7.03 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 96.37 +8.03 61 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 103.10 +7.39 60 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 112.29 +8.85 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 12.64 +1.55 58 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 13.33 +1.64 58 0 127 0
30DEC26 172.50 P 0.00 0.00 0.00 14.06 +1.76 58 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 14.80 +1.83 57 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 15.58 +1.85 57 0 0 0
30DEC26 180.00 P 17.98 17.98 17.98 17.09 +2.60 59 1 698 -1
30DEC26 182.50 P 0.00 0.00 0.00 17.20 +1.95 58 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 18.04 +2.02 58 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 18.91 +2.13 58 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 19.81 +2.26 58 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 20.98 +2.66 58 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.71 +2.60 57 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 22.76 +2.71 58 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 23.61 +2.62 57 0 3,222 0
30DEC26 205.00 P 0.00 0.00 0.00 25.84 +2.96 58 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 27.77 +3.01 58 0 229 0
30DEC26 215.00 P 0.00 0.00 0.00 30.24 +3.56 58 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 32.30 +3.43 57 0 210 0
30DEC26 225.00 P 0.00 0.00 0.00 34.82 +3.74 58 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 37.48 +3.87 58 0 120 0
30DEC26 235.00 P 0.00 0.00 0.00 40.07 +4.53 58 0 130 0
30DEC26 240.00 P 0.00 0.00 0.00 42.45 +4.44 58 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 45.22 +4.65 58 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.05 +4.85 58 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 50.96 +5.04 58 0 2 0
30DEC26 260.00 P 0.00 0.00 0.00 53.95 +5.24 58 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 57.15 +5.57 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 59.84 +5.33 58 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 63.34 +5.81 58 0 0 0
30DEC26 280.00 P 66.00 66.00 66.00 66.52 +5.92 58 5 10 +5
30DEC26 285.00 P 0.00 0.00 0.00 69.85 +6.35 59 0 50 0
30DEC26 290.00 P 72.00 72.00 72.00 73.06 +6.13 59 5 10 +5
30DEC26 295.00 P 0.00 0.00 0.00 77.79 +6.81 60 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 79.56 +5.45 58 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 87.51 +6.85 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 94.20 +7.09 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 101.75 +6.21 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 111.05 +7.89 61 0 0 0
30DEC26 350.00 P 113.20 113.20 113.20 117.83 +7.23 60 6 6 +6
TOTAL PUT 7,987 73,699 +1,650
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 40.40
26FEB26 28.00 C 0.00 0.00 0.00 12.45 -0.85 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.80 -0.50 96 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.43 -0.87 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.42 -0.89 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.47 -0.90 37 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.69 -0.62 59 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.66 -0.65 50 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.47 -0.85 21 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.49 -0.83 23 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 3.56 -0.78 24 0 159 0
26FEB26 38.00 C 2.80 2.88 2.80 2.71 -0.69 25 24 457 -24
26FEB26 39.00 C 1.97 1.97 1.97 1.81 -0.63 21 5 436 0
26FEB26 40.00 C 1.35 1.35 1.05 1.15 -0.54 21 193 493 +73
26FEB26 41.00 C 0.79 0.79 0.64 0.67 -0.41 21 354 486 +142
26FEB26 42.00 C 0.42 0.43 0.31 0.37 -0.27 22 135 181 -69
26FEB26 43.00 C 0.23 0.23 0.16 0.19 -0.15 22 171 306 +98
26FEB26 44.00 C 0.09 0.09 0.08 0.08 -0.09 22 128 800 +90
26FEB26 45.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 367 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 260 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.50 -0.99 76 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.05 -0.74 89 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.55 -0.70 85 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.46 -0.96 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.60 -0.74 81 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.54 -0.81 65 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.51 -0.84 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.53 -0.83 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.45 -0.91 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.52 -0.97 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.53 -0.84 34 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.80 -0.58 59 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.53 -0.85 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.54 -0.85 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.55 -0.84 24 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.69 -0.77 34 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.66 -0.65 28 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.54 -0.91 0 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.86 -0.58 28 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 3.94 -0.74 25 0 521 0
30MAR26 38.00 C 3.24 3.24 3.20 3.06 -0.58 23 16 108 +8
30MAR26 39.00 C 0.00 0.00 0.00 2.34 -0.55 22 0 135 0
30MAR26 40.00 C 1.84 1.84 1.77 1.74 -0.49 22 30 446 +28
30MAR26 41.00 C 0.00 0.00 0.00 1.26 -0.41 22 0 700 0
30MAR26 42.00 C 0.00 0.00 0.00 0.91 -0.30 23 0 231 0
30MAR26 43.00 C 0.00 0.00 0.00 0.61 -0.24 23 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.42 -0.16 23 0 500 0
30MAR26 45.00 C 0.00 0.00 0.00 0.27 -0.11 23 0 88 0
30MAR26 46.00 C 0.00 0.00 0.00 0.16 -0.10 23 0 133 0
30MAR26 47.00 C 0.00 0.00 0.00 0.10 -0.06 23 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 89 0
30MAR26 49.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 54 0
30MAR26 50.00 C 0.05 0.05 0.05 0.02 -0.02 24 26 26 +26
29APR26 30.00 C 0.00 0.00 0.00 10.64 -0.74 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.66 -0.73 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.73 -0.66 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.69 -1.02 24 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.66 -1.02 18 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.66 -0.79 14 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.86 -1.03 20 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.22 -0.79 24 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.53 -0.50 25 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 2.69 -0.56 22 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 2.13 -0.49 22 0 703 0
29APR26 41.00 C 1.65 1.65 1.65 1.66 -0.42 23 22 524 +22
29APR26 42.00 C 1.26 1.26 1.26 1.27 -0.35 23 30 699 0
29APR26 43.00 C 0.95 0.95 0.95 0.95 -0.28 23 15 595 +15
29APR26 44.00 C 0.74 0.74 0.71 0.71 -0.21 23 14 42 +6
29APR26 45.00 C 0.00 0.00 0.00 0.53 -0.15 24 0 121 0
29APR26 46.00 C 0.00 0.00 0.00 0.37 -0.15 23 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.26 -0.11 23 0 270 0
29APR26 48.00 C 0.00 0.00 0.00 0.18 -0.07 24 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.12 -0.05 23 0 32 0
29APR26 50.00 C 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.77 -0.82 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.83 -0.88 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.92 -0.79 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.06 -0.75 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.23 -0.72 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.47 -0.67 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.77 -0.62 24 0 0 0
28MAY26 39.00 C 3.06 3.06 3.05 3.04 -0.55 23 30 30 +30
28MAY26 40.00 C 2.47 2.47 2.34 2.50 -0.49 23 101 71 +56
28MAY26 41.00 C 2.00 2.03 1.88 2.03 -0.42 23 165 225 +150
28MAY26 42.00 C 1.66 1.66 1.48 1.62 -0.37 23 230 202 +172
28MAY26 43.00 C 1.24 1.24 1.20 1.28 -0.31 23 81 81 +81
28MAY26 44.00 C 0.96 0.96 0.96 1.00 -0.26 23 6 6 +6
28MAY26 45.00 C 0.80 0.80 0.79 0.77 -0.21 23 41 41 +41
28MAY26 46.00 C 0.00 0.00 0.00 0.62 -0.14 24 0 6 0
28MAY26 47.00 C 0.50 0.52 0.50 0.47 -0.11 24 190 350 +190
28MAY26 48.00 C 0.00 0.00 0.00 0.34 -0.10 24 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.25 -0.08 24 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.18 -0.07 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.68 -0.85 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.69 -0.85 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.71 -0.84 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.72 -0.85 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.74 -0.84 24 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.80 -0.80 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.80 -0.83 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.84 -0.82 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.91 -0.80 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.00 -0.78 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.12 -0.76 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.28 -0.73 24 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 5.49 -0.69 24 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.75 -0.65 24 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.08 -0.60 24 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.46 -0.55 24 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.91 -0.49 24 0 88 0
29JUN26 41.00 C 0.00 0.00 0.00 2.42 -0.44 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.00 -0.38 24 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.63 -0.33 24 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 1.32 -0.28 24 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 1.06 -0.24 24 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.84 -0.20 24 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.66 -0.17 24 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 0.52 -0.13 24 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.40 -0.11 24 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.31 -0.08 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.71 -0.84 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.72 -0.85 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.74 -0.84 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.80 -0.81 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.81 -0.83 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.87 -0.81 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.95 -0.80 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.06 -0.77 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.21 -0.75 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.41 -0.71 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.66 -0.67 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.97 -0.61 24 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.32 -0.57 24 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 3.74 -0.53 24 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.23 -0.46 24 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.75 -0.43 24 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.35 -0.37 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.99 -0.33 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.67 -0.29 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.41 -0.24 24 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.17 -0.22 24 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 0.98 -0.17 24 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.81 -0.16 24 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.67 -0.13 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.55 -0.11 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.76 -0.84 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.81 -0.82 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.87 -0.82 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.96 -0.80 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.09 -0.76 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.25 -0.74 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.46 -0.70 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.72 -0.65 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.02 -0.62 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.39 -0.57 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.80 -0.52 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.25 -0.49 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.77 -0.43 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.31 -0.42 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.93 -0.34 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.55 -0.34 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.24 -0.28 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.94 -0.28 24 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.70 -0.22 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.46 -0.22 24 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.27 -0.17 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.09 -0.17 24 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.94 -0.14 24 0 0 0
TOTAL CALL 2,007 14,455 +1,141
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 48 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 38 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 212 0
26FEB26 35.00 P 0.02 0.02 0.02 0.01 0.00 25 3 130 -3
26FEB26 36.00 P 0.02 0.03 0.02 0.02 +0.01 23 90 348 -80
26FEB26 37.00 P 0.08 0.08 0.08 0.06 +0.03 22 7 652 +7
26FEB26 38.00 P 0.14 0.18 0.14 0.16 +0.08 22 20 1,194 -4
26FEB26 39.00 P 0.27 0.30 0.26 0.36 +0.17 22 35 439 +4
26FEB26 40.00 P 0.52 0.75 0.52 0.70 +0.27 22 148 458 +48
26FEB26 41.00 P 0.99 1.04 0.99 1.22 +0.40 22 47 375 +47
26FEB26 42.00 P 0.00 0.00 0.00 1.92 +0.54 22 0 267 0
26FEB26 43.00 P 0.00 0.00 0.00 2.80 +0.70 25 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 3.74 +0.79 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.74 +0.84 33 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.60 +0.71 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.65 +0.72 36 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.83 +0.87 52 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.60 +0.61 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.89 +0.87 64 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 0.03 0.03 0.03 0.01 0.00 52 42 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 189 0
30MAR26 30.00 P 0.01 0.01 0.01 0.01 0.00 31 60 192 +60
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 +0.03 23 0 358 0
30MAR26 36.00 P 0.16 0.16 0.16 0.17 +0.07 23 5 194 +5
30MAR26 37.00 P 0.26 0.30 0.26 0.31 +0.12 23 22 725 +12
30MAR26 38.00 P 0.41 0.52 0.41 0.51 +0.16 23 23 352 +8
30MAR26 39.00 P 0.00 0.00 0.00 0.82 +0.24 23 0 403 0
30MAR26 40.00 P 0.92 0.92 0.92 1.22 +0.31 23 1 210 0
30MAR26 41.00 P 0.00 0.00 0.00 1.76 +0.42 24 0 126 0
30MAR26 42.00 P 2.12 2.12 2.12 2.35 +0.47 23 15 82 +15
30MAR26 43.00 P 0.00 0.00 0.00 3.05 +0.51 23 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 3.87 +0.58 23 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.74 +0.62 23 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.65 +0.63 23 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 6.65 +0.67 26 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.83 +0.86 36 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.65 +0.66 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.89 +0.87 44 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.12 +0.05 24 0 59 0
29APR26 35.00 P 0.22 0.25 0.22 0.20 +0.07 23 45 75 +45
29APR26 36.00 P 0.33 0.39 0.33 0.33 +0.10 23 50 248 +15
29APR26 37.00 P 0.51 0.58 0.50 0.53 +0.15 23 46 291 +4
29APR26 38.00 P 0.75 0.76 0.75 0.80 +0.21 24 24 388 +24
29APR26 39.00 P 1.06 1.06 1.06 1.16 +0.29 24 6 511 0
29APR26 40.00 P 0.00 0.00 0.00 1.59 +0.36 24 0 814 0
29APR26 41.00 P 2.10 2.10 2.10 2.12 +0.44 24 400 979 +400
29APR26 42.00 P 2.68 2.78 2.68 2.71 +0.49 24 45 476 +24
29APR26 43.00 P 0.00 0.00 0.00 3.31 +0.46 23 0 505 0
29APR26 44.00 P 0.00 0.00 0.00 4.21 +0.65 25 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.75 +0.43 20 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.76 +0.68 23 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.68 +0.67 23 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.83 +0.86 30 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.86 +0.87 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.89 +0.87 37 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.13 +0.04 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.22 +0.07 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.35 +0.10 24 0 0 0
28MAY26 36.00 P 0.50 0.50 0.50 0.53 +0.15 24 4 4 +4
28MAY26 37.00 P 0.00 0.00 0.00 0.76 +0.19 24 0 0 0
28MAY26 38.00 P 1.05 1.14 1.05 1.07 +0.25 24 6 6 +6
28MAY26 39.00 P 1.54 1.56 1.52 1.44 +0.30 24 57 57 +57
28MAY26 40.00 P 1.73 2.06 1.73 1.89 +0.37 24 150 135 +135
28MAY26 41.00 P 2.51 2.51 2.51 2.42 +0.43 24 15 203 +15
28MAY26 42.00 P 3.04 3.21 3.01 3.03 +0.50 25 60 45 +45
28MAY26 43.00 P 0.00 0.00 0.00 3.59 +0.44 24 0 15 0
28MAY26 44.00 P 0.00 0.00 0.00 4.31 +0.59 24 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 5.08 +0.64 24 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 5.91 +0.69 24 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.78 +0.73 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.83 +0.86 27 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.86 +0.87 30 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.89 +0.87 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 +0.04 24 0 86 0
29JUN26 33.00 P 0.24 0.24 0.24 0.22 +0.07 24 15 272 +15
29JUN26 34.00 P 0.34 0.41 0.34 0.33 +0.09 24 277 440 +229
29JUN26 35.00 P 0.51 0.53 0.51 0.49 +0.12 24 47 285 +47
29JUN26 36.00 P 0.00 0.00 0.00 0.70 +0.16 24 0 144 0
29JUN26 37.00 P 0.00 0.00 0.00 0.93 +0.18 24 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 1.25 +0.25 24 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 1.63 +0.31 24 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.08 +0.37 24 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.59 +0.42 24 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 3.17 +0.48 24 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.80 +0.52 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.50 +0.58 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.26 +0.63 24 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.05 +0.66 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.89 +0.70 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.83 +0.80 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.86 +0.87 27 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.89 +0.87 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.09 +0.03 24 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.14 +0.04 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.21 +0.05 24 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.31 +0.07 24 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.45 +0.11 24 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.62 +0.14 24 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.83 +0.17 24 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 1.08 +0.20 24 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.39 +0.25 24 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.76 +0.31 24 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 2.17 +0.34 24 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.63 +0.38 24 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 3.15 +0.44 24 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.72 +0.48 24 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.34 +0.52 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.00 +0.56 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.70 +0.59 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.45 +0.64 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.22 +0.65 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.04 +0.70 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.88 +0.72 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.74 +0.74 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.63 +0.76 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.19 +0.05 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.27 +0.07 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.38 +0.08 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.52 +0.11 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 +0.14 24 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.90 +0.17 24 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 1.14 +0.19 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.44 +0.25 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.77 +0.27 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.16 +0.32 24 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.59 +0.37 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.05 +0.39 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.58 +0.45 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.13 +0.46 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.75 +0.53 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.38 +0.54 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.08 +0.59 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.79 +0.61 24 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.55 +0.65 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.32 +0.66 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.14 +0.70 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.97 +0.71 24 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.83 +0.74 24 0 0 0
TOTAL PUT 1,765 19,704 +1,184
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$ 198.10
26FEB26 175.00 C 0.00 0.00 0.00 24.79 -7.57 43 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 22.89 -7.13 45 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 20.09 -7.64 39 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 18.07 -8.19 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 16.62 -6.00 41 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 14.67 -5.92 40 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 12.38 -6.40 37 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 11.54 -5.24 41 0 0 0
26FEB26 195.00 C 10.30 10.30 10.06 9.90 -5.12 40 17 17 +1
26FEB26 197.50 C 0.00 0.00 0.00 8.56 -4.81 39 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 7.37 -4.45 39 0 55 0
26FEB26 205.00 C 0.00 0.00 0.00 5.36 -3.72 39 0 16 0
26FEB26 210.00 C 0.00 0.00 0.00 3.82 -2.98 40 0 28 0
26FEB26 215.00 C 2.78 2.78 2.78 2.62 -2.34 39 13 13 +12
26FEB26 220.00 C 1.92 1.92 1.92 1.74 -1.79 39 15 30 -15
26FEB26 225.00 C 1.33 1.38 1.32 1.13 -1.39 39 60 192 +45
26FEB26 230.00 C 1.17 1.17 0.94 0.71 -1.05 39 30 36 -15
26FEB26 235.00 C 0.00 0.00 0.00 0.44 -0.72 39 0 57 0
26FEB26 240.00 C 0.00 0.00 0.00 0.26 -0.49 39 0 30 0
26FEB26 245.00 C 0.00 0.00 0.00 0.15 -0.31 39 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.09 -0.19 39 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 0.05 -0.12 39 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 28.03 -6.66 43 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 26.60 -5.06 45 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 24.29 -6.97 43 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 21.68 -6.17 39 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 20.10 -5.94 39 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 19.74 -4.60 44 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 17.36 -5.25 40 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 16.40 -5.91 42 0 0 0
30MAR26 195.00 C 14.11 14.11 13.87 15.00 -5.00 42 45 45 +45
30MAR26 197.50 C 0.00 0.00 0.00 13.76 -4.33 42 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 12.61 -4.16 42 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 10.53 -3.85 42 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 8.76 -3.26 42 0 17 0
30MAR26 215.00 C 0.00 0.00 0.00 7.23 -2.87 42 0 10 0
30MAR26 220.00 C 0.00 0.00 0.00 5.86 -2.59 42 0 1,002 0
30MAR26 225.00 C 0.00 0.00 0.00 4.72 -2.32 42 0 1 0
30MAR26 230.00 C 0.00 0.00 0.00 3.76 -1.96 42 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 2.98 -1.63 42 0 34 0
30MAR26 240.00 C 0.00 0.00 0.00 2.35 -1.34 42 0 15 0
30MAR26 245.00 C 0.00 0.00 0.00 1.78 -1.15 42 0 45 0
30MAR26 250.00 C 0.00 0.00 0.00 1.38 -0.93 42 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 1.07 -0.69 42 0 3 0
29APR26 175.00 C 0.00 0.00 0.00 30.14 -6.92 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 29.37 -5.80 44 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 27.13 -6.20 42 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 25.60 -5.00 43 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 24.43 -4.59 44 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 22.42 -5.10 42 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 21.47 -4.28 43 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 18.91 -5.45 40 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 18.24 -4.63 42 0 15 0
29APR26 197.50 C 19.08 19.08 17.50 16.72 -4.74 41 30 227 +30
29APR26 200.00 C 16.11 16.33 16.11 15.88 -4.23 42 45 247 +45
29APR26 205.00 C 14.27 14.27 14.27 13.52 -4.12 41 15 15 +15
29APR26 210.00 C 0.00 0.00 0.00 11.93 -3.47 42 0 66 0
29APR26 215.00 C 0.00 0.00 0.00 10.31 -3.30 42 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 8.88 -2.84 42 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 7.54 -2.80 42 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 6.37 -2.62 42 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 5.21 -2.55 41 0 12 0
29APR26 240.00 C 0.00 0.00 0.00 4.50 -2.10 42 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 3.76 -1.84 42 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 3.04 -1.69 41 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 2.52 -1.46 41 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 28.53 - 40 0 0 -
28MAY26 182.50 C 0.00 0.00 0.00 28.23 -5.69 43 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 27.21 -5.07 44 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 24.35 -6.34 40 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 24.34 -3.94 44 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 22.46 -4.61 42 0 0 0
28MAY26 195.00 C 21.57 21.57 21.57 21.21 -4.31 42 15 15 +15
28MAY26 197.50 C 19.77 19.77 19.77 19.99 -4.13 42 15 15 +15
28MAY26 200.00 C 0.00 0.00 0.00 18.86 -4.06 42 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 16.77 -3.73 42 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 14.91 -3.40 42 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 13.26 -3.07 43 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 11.67 -2.99 43 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 10.22 -2.86 43 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 8.92 -2.77 43 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 7.54 -2.87 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 6.75 -2.37 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 5.85 -1.89 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 4.91 -1.85 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 4.24 -1.64 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 34.94 -6.30 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 33.27 -6.25 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 31.91 -5.95 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 30.43 -5.80 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 28.78 -5.88 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 27.62 -5.51 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 25.33 -6.32 40 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 25.17 -5.05 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 23.62 -5.21 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 22.52 -4.23 42 0 0 0
29JUN26 200.00 C 23.64 23.64 23.64 21.34 -4.86 42 15 15 +15
29JUN26 205.00 C 0.00 0.00 0.00 19.25 -4.01 42 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 17.43 -3.65 42 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 15.86 -3.23 43 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 14.19 -3.14 43 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 12.66 -2.95 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 11.27 -2.89 42 0 71 0
29JUN26 235.00 C 11.94 11.94 11.94 10.02 -2.77 42 15 15 +15
29JUN26 240.00 C 0.00 0.00 0.00 8.90 -2.68 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 7.88 -2.50 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 6.97 -2.28 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 5.98 -2.26 42 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 40.97 -6.10 43 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 39.55 -5.97 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 38.10 -5.90 43 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 36.68 -5.84 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 35.32 -5.76 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 34.54 -5.14 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 32.75 -5.56 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 31.61 -5.37 43 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 30.20 -5.49 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 29.31 -4.09 43 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 28.26 -3.96 43 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 26.20 -4.20 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 24.28 -3.99 43 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 22.41 -3.87 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 20.76 -3.53 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 19.41 -3.16 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 17.83 -3.22 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 16.49 -3.15 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 15.18 -2.94 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 13.95 -2.94 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 12.83 -2.60 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 11.44 -2.80 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 45.33 -6.08 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 43.80 -6.14 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 42.45 -6.05 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 41.15 -5.95 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 39.89 -5.84 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 38.65 -5.74 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 37.46 -5.62 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 36.30 -5.51 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 35.37 -5.20 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 34.65 -4.71 43 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 33.27 -4.90 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 31.25 -4.31 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 29.34 -4.15 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 27.55 -3.49 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 25.86 -3.35 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 24.29 -3.19 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 22.57 -3.30 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 21.45 -3.32 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 20.22 -2.91 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 18.91 -2.76 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 17.67 -2.59 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 16.52 -2.46 43 0 0 0
TOTAL CALL 330 2,876 +223
26FEB26 175.00 P 0.00 0.00 0.00 0.95 +0.57 39 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 1.29 +0.75 39 0 15 0
26FEB26 180.00 P 1.63 2.20 1.63 1.75 +1.01 39 46 60 +46
26FEB26 182.50 P 2.13 2.13 2.02 2.24 +1.21 39 75 87 +72
26FEB26 185.00 P 2.03 2.03 2.03 2.88 +1.51 39 15 100 0
26FEB26 187.50 P 2.86 3.53 2.86 3.59 +1.81 39 30 30 +30
26FEB26 190.00 P 3.50 3.50 3.50 4.36 +2.09 39 12 15 0
26FEB26 192.50 P 0.00 0.00 0.00 5.25 +2.36 39 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 6.28 +2.70 39 0 0 0
26FEB26 197.50 P 7.80 7.80 7.80 7.45 +3.05 39 17 42 +17
26FEB26 200.00 P 7.70 8.62 7.70 8.75 +3.40 38 74 80 +40
26FEB26 205.00 P 0.00 0.00 0.00 11.69 +4.11 38 0 15 0
26FEB26 210.00 P 0.00 0.00 0.00 14.92 +4.63 37 0 25 0
26FEB26 215.00 P 0.00 0.00 0.00 19.01 +5.53 38 0 15 0
26FEB26 220.00 P 0.00 0.00 0.00 23.74 +6.61 42 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 27.57 +6.42 37 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 33.30 +7.82 50 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 37.61 +8.07 47 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 42.04 +8.22 41 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 46.94 +7.19 41 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 52.13 +8.67 51 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 57.13 +8.72 55 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 3.78 +1.45 41 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 4.53 +1.73 42 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 5.13 +1.82 41 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 5.96 +2.09 41 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 6.80 +2.26 42 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 7.73 +2.53 41 0 13 0
30MAR26 190.00 P 0.00 0.00 0.00 8.73 +2.69 41 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 9.57 +2.69 41 0 15 0
30MAR26 195.00 P 10.97 11.94 10.97 11.34 +3.51 42 235 250 +235
30MAR26 197.50 P 0.00 0.00 0.00 12.24 +3.38 41 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 13.57 +3.67 41 0 15 0
30MAR26 205.00 P 0.00 0.00 0.00 16.49 +4.12 42 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 19.52 +4.39 41 0 98 0
30MAR26 215.00 P 0.00 0.00 0.00 22.43 +4.27 39 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 26.20 +5.01 39 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 30.78 +7.15 42 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 34.94 +6.02 42 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 37.86 +4.93 35 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 44.11 +6.89 45 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 48.58 +6.94 46 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 53.50 +7.44 48 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 57.36 +6.53 42 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 6.01 +1.66 42 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 6.68 +1.69 41 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 7.60 +1.94 42 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 8.51 +2.17 42 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 9.44 +2.27 42 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 10.39 +2.48 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 11.46 +2.65 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 12.58 +2.83 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 13.79 +3.03 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 15.09 +3.25 41 0 232 0
29APR26 200.00 P 15.49 15.77 15.49 16.44 +3.34 41 30 262 +25
29APR26 205.00 P 18.70 18.70 18.35 19.29 +3.66 41 30 60 +30
29APR26 210.00 P 0.00 0.00 0.00 22.43 +4.03 41 0 15 0
29APR26 215.00 P 0.00 0.00 0.00 26.31 +4.90 43 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 29.21 +4.54 41 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 33.19 +5.08 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 37.12 +5.45 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 39.65 +4.77 37 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 44.11 +4.49 38 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 49.16 +5.38 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 54.60 +6.50 45 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 60.07 +7.66 50 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 9.86 - 42 0 0 -
28MAY26 182.50 P 0.00 0.00 0.00 10.65 +2.47 42 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 11.65 +2.63 42 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 12.71 +2.62 42 0 0 0
28MAY26 190.00 P 13.30 13.30 13.30 13.83 +2.79 42 15 15 +15
28MAY26 192.50 P 0.00 0.00 0.00 15.01 +2.96 42 0 0 0
28MAY26 195.00 P 15.14 15.14 15.14 16.25 +3.10 42 15 15 +15
28MAY26 197.50 P 17.07 17.07 17.07 17.55 +3.28 42 15 15 +15
28MAY26 200.00 P 0.00 0.00 0.00 18.81 +3.35 42 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 21.69 +3.70 42 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 25.11 +4.31 42 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 28.11 +4.29 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 32.32 +5.94 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 35.49 +5.87 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 40.01 +5.93 45 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 43.21 +5.42 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 48.14 +7.63 46 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 51.24 +5.83 43 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 56.21 +6.42 45 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 60.15 +6.03 44 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 9.79 +2.20 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 10.81 +2.44 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 11.54 +2.10 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 12.54 +2.29 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 13.62 +2.51 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 14.72 +2.65 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 15.88 +2.81 42 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 17.03 +2.90 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 18.30 +3.06 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 19.59 +3.32 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 21.02 +3.54 42 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 23.86 +3.66 42 0 1,250 0
29JUN26 210.00 P 0.00 0.00 0.00 27.06 +4.17 42 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 30.34 +4.37 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 33.70 +4.47 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 37.31 +4.78 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 40.92 +4.80 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 45.00 +6.38 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 48.97 +5.35 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 51.24 +3.70 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 57.17 +5.59 43 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 60.15 +6.03 40 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 14.25 +1.96 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 15.57 +2.41 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 16.44 +1.98 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 17.47 +2.27 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 18.60 +2.20 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 19.86 +2.50 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 21.09 +2.59 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 22.44 +2.82 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.75 +2.93 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 25.04 +2.98 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 26.41 +3.07 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 29.32 +3.40 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 32.48 +3.81 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 35.70 +4.02 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.35 +3.44 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 41.94 +3.87 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 46.07 +5.24 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 49.75 +5.60 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 53.23 +5.56 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 57.41 +6.08 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 61.35 +6.34 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 65.29 +6.54 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.67 +2.30 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 18.58 +2.20 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.77 +2.32 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 20.92 +2.40 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.11 +2.52 41 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 23.34 +2.04 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.62 +2.94 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 26.21 +3.34 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.29 +3.19 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 28.66 +3.29 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 30.05 +3.38 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 33.31 +3.71 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 36.04 +3.58 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 39.23 +3.43 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 42.42 +4.01 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 45.99 +4.33 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 49.51 +5.02 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 53.12 +5.30 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 57.17 +5.99 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 61.19 +6.48 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 64.59 +6.20 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 68.51 +6.42 43 0 0 0
TOTAL PUT 609 4,743 +540
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$ 7.75
26FEB26 5.25 C 0.00 0.00 0.00 2.54 +0.08 91 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.33 +0.12 100 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.02 +0.06 59 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.81 +0.05 72 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.54 +0.07 55 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.05 +0.05 42 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.80 +0.05 33 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.58 +0.05 31 0 84 0
26FEB26 7.50 C 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.23 +0.04 28 0 84 0
26FEB26 8.00 C 0.13 0.13 0.11 0.12 +0.02 27 67 317 +5
26FEB26 8.25 C 0.00 0.00 0.00 0.07 +0.02 29 0 187 0
26FEB26 8.50 C 0.02 0.02 0.02 0.02 0.00 25 18 515 +18
26FEB26 8.75 C 0.02 0.02 0.02 0.01 0.00 27 5 104 +5
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.56 +0.04 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.33 +0.09 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.07 +0.08 52 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.81 +0.05 43 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.58 +0.06 42 0 0 0
30MAR26 6.50 C 1.30 1.30 1.30 1.33 +0.06 36 2 9 -2
30MAR26 6.75 C 0.00 0.00 0.00 1.09 +0.04 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.87 +0.04 30 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.67 +0.04 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.48 +0.02 26 0 19 0
30MAR26 7.75 C 0.35 0.35 0.35 0.35 +0.03 27 2 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 374 0
30MAR26 8.25 C 0.14 0.14 0.14 0.16 +0.02 27 2 258 -2
30MAR26 8.50 C 0.10 0.10 0.10 0.10 +0.01 27 9 547 +3
30MAR26 8.75 C 0.05 0.05 0.05 0.06 +0.01 27 26 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 0.00 28 0 159 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 7 20 +7
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 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 54 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.59 +0.06 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.36 +0.06 54 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.08 +0.04 42 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.81 +0.03 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.58 +0.04 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.36 +0.05 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.13 +0.04 29 0 0 0
29APR26 7.00 C 0.89 0.89 0.89 0.88 0.00 24 10 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
29APR26 7.50 C 0.49 0.49 0.49 0.56 +0.03 26 2 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.42 +0.03 26 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.22 +0.02 26 0 183 0
29APR26 8.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 0.00 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.37 - 52 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 2.11 +0.06 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.86 +0.05 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.62 +0.05 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.38 +0.04 32 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.16 +0.05 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.96 +0.05 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.61 +0.04 28 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.47 +0.04 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
28MAY26 8.50 C 0.21 0.21 0.21 0.19 +0.02 27 30 30 +30
28MAY26 8.75 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.59 +0.06 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.37 +0.07 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.11 +0.06 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.86 +0.05 38 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.62 +0.05 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.38 +0.04 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.16 +0.04 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.96 +0.04 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.77 +0.04 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.61 +0.03 27 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.48 +0.04 27 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 +0.03 26 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 +0.02 26 0 60 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 +0.02 26 0 73 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 +0.01 26 0 5 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 88 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 0.00 26 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 26 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 11 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 2.59 +0.06 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.37 +0.07 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.11 +0.06 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.86 +0.04 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.62 +0.03 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 +0.05 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 +0.03 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.00 +0.03 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 +0.01 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.56 +0.02 27 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.45 +0.01 26 0 60 0
29SEP26 8.25 C 0.00 0.00 0.00 0.36 +0.01 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 0.00 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.01 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.59 +0.06 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.37 +0.07 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.11 +0.04 34 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.86 +0.02 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.62 0.00 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.45 +0.04 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.25 +0.03 28 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.08 +0.03 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 +0.02 27 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 +0.03 28 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.68 +0.02 27 0 295 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 +0.02 27 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 +0.03 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 +0.02 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.36 +0.02 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 +0.01 27 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 +0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 +0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 0.00 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
TOTAL CALL 180 5,790 +64
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 67 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 52 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 174 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 0.00 28 0 628 0
26FEB26 7.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 1,592 0
26FEB26 7.75 P 0.20 0.25 0.20 0.21 -0.01 27 25 821 +13
26FEB26 8.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 173 0
26FEB26 8.25 P 0.00 0.00 0.00 0.54 -0.04 25 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.77 -0.03 28 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.03 -0.02 37 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.28 -0.02 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.53 -0.02 49 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.76 -0.04 64 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 0.00 29 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 28 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 68 0
30MAR26 7.25 P 0.00 0.00 0.00 0.12 -0.01 27 0 209 0
30MAR26 7.50 P 0.00 0.00 0.00 0.20 -0.01 26 0 64 0
30MAR26 7.75 P 0.33 0.33 0.33 0.31 -0.03 26 30 201 +30
30MAR26 8.00 P 0.00 0.00 0.00 0.44 -0.03 25 0 59 0
30MAR26 8.25 P 0.00 0.00 0.00 0.62 -0.02 26 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.80 -0.04 24 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.03 -0.04 26 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.30 -0.01 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.53 -0.02 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.25 -0.05 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.76 -0.04 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.25 -0.05 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.75 -0.05 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.25 -0.05 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.75 -0.05 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.75 -0.05 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.25 -0.05 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 26 0 30 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 152 0
29APR26 7.25 P 0.00 0.00 0.00 0.17 0.00 26 0 98 0
29APR26 7.50 P 0.00 0.00 0.00 0.25 -0.01 25 0 312 0
29APR26 7.75 P 0.00 0.00 0.00 0.35 -0.03 24 0 508 0
29APR26 8.00 P 0.50 0.50 0.50 0.49 -0.03 24 437 537 +341
29APR26 8.25 P 0.00 0.00 0.00 0.66 -0.05 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.83 -0.05 23 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.06 -0.03 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.30 -0.01 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.53 -0.02 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.78 -0.02 32 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.04 -0.02 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.76 -0.04 39 0 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 0.02 -0.01 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.28 0.00 27 0 0 0
28MAY26 7.25 P 0.37 0.37 0.37 0.38 0.00 26 60 95 +60
28MAY26 7.50 P 0.51 0.51 0.47 0.52 0.00 27 60 90 +60
28MAY26 7.75 P 0.67 0.67 0.64 0.65 -0.02 25 60 90 +60
28MAY26 8.00 P 0.77 0.79 0.77 0.82 -0.03 25 90 90 +90
28MAY26 8.25 P 0.00 0.00 0.00 1.02 -0.01 25 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.21 -0.02 24 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.41 -0.04 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.64 -0.03 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.11 -0.04 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 0.00 27 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 26 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 0.00 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.01 26 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 813 0
29JUN26 7.25 P 0.00 0.00 0.00 0.41 -0.02 25 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 -0.02 25 0 407 0
29JUN26 7.75 P 0.00 0.00 0.00 0.69 -0.02 25 0 322 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 -0.02 25 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.06 0.00 25 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 -0.05 23 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.43 -0.05 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 +0.02 27 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 -0.05 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.40 +0.01 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.62 -0.02 18 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.56 -0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.05 -0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.55 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.02 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.02 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 -0.03 25 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.03 25 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.04 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.79 -0.04 25 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 0.95 -0.04 24 0 305 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 -0.02 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.04 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 -0.05 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.71 -0.05 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 -0.05 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.01 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.64 -0.02 23 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.12 -0.01 22 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.60 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.59 -0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.01 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 0.00 27 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.01 27 0 56 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.01 27 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 -0.02 26 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 -0.01 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.02 26 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.02 26 0 131 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 -0.03 25 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.01 26 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 0.00 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 -0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 +0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 0.00 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 -0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 -0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.64 -0.05 21 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.13 -0.03 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
TOTAL PUT 762 12,410 +654
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$ 91.00
30MAR26 66.66 C 0.00 0.00 0.00 24.59 -7.04 0 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 22.96 -6.98 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 21.58 -6.71 41 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 19.82 -6.66 34 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 18.25 -6.84 34 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 17.36 -6.57 45 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 15.27 -6.67 35 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 13.91 -6.41 36 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 12.57 -6.18 37 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 11.23 -5.62 36 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 10.00 -5.16 36 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 8.89 -5.39 36 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 7.81 -5.15 36 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 7.05 -4.56 38 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 5.95 -4.39 36 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 5.16 -4.09 37 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 4.48 -3.87 37 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 3.80 -3.54 37 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 3.31 -2.87 37 0 14 0
30MAR26 98.32 C 2.81 2.81 2.81 2.85 -2.64 38 12 80 0
30MAR26 99.99 C 3.02 3.02 2.42 2.41 -2.26 38 28 35 +7
30MAR26 103.32 C 1.77 1.77 1.77 1.68 -1.84 38 12 606 -12
30MAR26 106.66 C 0.00 0.00 0.00 1.14 -1.38 38 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 0.76 -1.00 37 0 138 0
30MAR26 113.32 C 0.99 0.99 0.99 0.50 -0.71 37 1 120 -1
30MAR26 116.66 C 0.00 0.00 0.00 0.32 -0.49 37 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.20 -0.33 37 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.13 -0.22 38 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.08 -0.14 38 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.05 -0.09 38 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.03 -0.06 38 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.02 -0.03 38 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 -0.02 37 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 -0.01 39 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 43 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 51 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 58 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 61 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 62 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 5.27 -2.77 37 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 4.31 -2.44 37 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 3.51 -2.05 37 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 2.84 -1.71 37 0 0 0
29JUN26 113.32 C 2.45 2.45 2.45 2.25 -1.48 37 1 57 +1
29JUN26 116.66 C 0.00 0.00 0.00 1.82 -1.20 37 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.44 -0.98 37 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.14 -0.82 37 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 0.90 -0.65 37 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 0.70 -0.54 37 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.56 -0.42 37 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.42 -0.35 37 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.34 -0.27 37 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.26 -0.20 37 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.20 -0.16 37 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.15 -0.13 37 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.12 -0.10 37 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.09 -0.08 37 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.07 -0.06 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.06 -0.04 37 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.05 -0.03 37 0 29 0
TOTAL CALL 54 3,147 -5
30MAR26 66.66 P 0.00 0.00 0.00 0.07 +0.06 37 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.11 +0.09 37 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.17 +0.14 37 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.25 +0.20 37 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.37 +0.29 37 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.53 +0.40 38 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.72 +0.53 37 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.97 +0.69 38 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.30 +0.90 38 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 1.69 +1.12 38 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 2.13 +1.36 38 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 2.68 +1.66 38 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 3.31 +1.96 38 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 3.98 +2.24 38 0 44 0
30MAR26 89.99 P 4.90 4.90 4.90 4.78 +2.60 38 1 24 -1
30MAR26 91.66 P 0.00 0.00 0.00 5.60 +2.95 38 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 6.56 +3.32 38 0 42 0
30MAR26 94.99 P 0.00 0.00 0.00 7.60 +3.68 38 0 78 0
30MAR26 96.66 P 0.00 0.00 0.00 8.57 +3.89 37 0 47 0
30MAR26 98.32 P 0.00 0.00 0.00 10.03 +4.56 39 0 129 0
30MAR26 99.99 P 0.00 0.00 0.00 11.29 +4.87 40 0 218 0
30MAR26 103.32 P 0.00 0.00 0.00 14.00 +5.35 41 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 16.93 +5.77 43 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 19.99 +6.19 45 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 23.16 +7.19 47 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 26.32 +6.60 49 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 29.60 +6.76 52 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 32.86 +6.90 55 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 36.18 +7.03 58 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 39.43 +6.92 60 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 43.42 +7.77 74 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 46.09 +7.09 66 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 49.23 +6.94 64 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 52.32 +6.65 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 56.03 +6.33 74 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 59.39 +7.12 77 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 62.69 +7.12 79 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 66.92 +8.02 99 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 69.36 +7.13 84 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 72.70 +6.36 87 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 75.65 +6.75 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 79.16 +6.93 85 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 82.69 +6.45 93 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 86.04 +6.30 96 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 89.39 +6.29 99 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 92.32 +6.73 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 96.07 +7.17 103 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 98.98 +5.95 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 102.79 +7.23 109 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 105.97 +7.07 106 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 109.01 +5.97 94 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 14.17 +4.31 36 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 16.72 +4.91 37 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 19.39 +5.33 37 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 22.21 +5.44 38 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 24.91 +6.13 38 0 60 0
29JUN26 116.66 P 28.30 28.30 28.30 27.73 +6.53 38 2 121 -2
29JUN26 119.99 P 0.00 0.00 0.00 30.97 +6.19 40 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 33.17 +5.70 33 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 36.34 +5.75 34 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 39.58 +6.25 35 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 43.42 +6.73 43 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 46.68 +7.54 45 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 49.75 +6.67 44 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 52.50 +6.61 37 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 56.28 +6.58 47 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 59.39 +6.80 46 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 62.87 +7.14 50 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 66.92 +8.02 60 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 69.36 +7.07 51 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 72.79 +6.45 54 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 75.69 +6.72 48 0 0 0
TOTAL PUT 3 4,041 -3
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$ 91.00
06FEB26 75.00 C 0.00 0.00 0.00 16.02 -6.77 0 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 13.53 -7.22 56 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 11.03 -7.30 45 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 8.56 -7.20 46 0 0 0
06FEB26 85.00 C 5.49 5.49 5.49 6.11 -7.07 40 7 7 +7
06FEB26 87.50 C 4.15 4.15 3.54 4.03 -6.59 46 41 26 +26
06FEB26 90.00 C 3.80 3.80 1.80 2.25 -5.63 44 157 92 +88
06FEB26 92.50 C 2.22 2.22 0.93 1.18 -4.57 47 852 594 +594
06FEB26 95.00 C 1.60 1.60 0.45 0.49 -3.10 47 727 541 +488
06FEB26 97.50 C 0.57 0.63 0.22 0.17 -1.88 46 195 226 +163
06FEB26 100.00 C 0.27 0.28 0.10 0.05 -0.96 46 113 266 +62
06FEB26 102.50 C 0.14 0.15 0.09 0.02 -0.41 49 27 671 +6
06FEB26 105.00 C 0.07 0.07 0.06 0.01 -0.15 53 6 567 0
06FEB26 107.50 C 0.05 0.05 0.03 0.01 -0.04 61 4 142 +1
06FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 52 0
06FEB26 112.50 C 0.04 0.04 0.04 0.01 0.00 76 11 73 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 26 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
06FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 16.18 - 60 0 0 -
13FEB26 77.50 C 0.00 0.00 0.00 14.02 - 70 0 0 -
13FEB26 80.00 C 0.00 0.00 0.00 11.48 - 58 0 0 -
13FEB26 82.50 C 0.00 0.00 0.00 9.16 - 53 0 0 -
13FEB26 85.00 C 0.00 0.00 0.00 6.68 - 42 0 0 -
13FEB26 87.50 C 4.12 4.69 4.12 4.78 - 42 6 6 -
13FEB26 90.00 C 2.85 2.85 2.84 3.27 - 43 2 2 -
13FEB26 92.50 C 2.98 2.98 1.69 2.11 - 43 156 156 -
13FEB26 95.00 C 1.85 2.02 1.00 1.29 - 43 175 70 -
13FEB26 97.50 C 1.11 1.11 0.68 0.77 - 44 91 91 -
13FEB26 100.00 C 0.62 0.66 0.43 0.42 - 44 20 20 -
13FEB26 102.50 C 0.26 0.28 0.26 0.21 - 44 25 22 -
13FEB26 105.00 C 0.19 0.19 0.17 0.10 - 44 13 13 -
13FEB26 107.50 C 0.00 0.00 0.00 0.05 - 45 0 0 -
13FEB26 110.00 C 0.12 0.12 0.12 0.02 - 44 15 15 -
13FEB26 112.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
13FEB26 115.00 C 0.07 0.07 0.07 0.01 - 50 20 20 -
13FEB26 117.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
13FEB26 120.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
26FEB26 70.00 C 20.96 20.96 20.96 21.14 -6.76 36 100 130 +100
26FEB26 72.50 C 0.00 0.00 0.00 18.67 -6.74 39 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 16.65 -6.74 56 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 14.10 -6.94 48 0 60 0
26FEB26 80.00 C 10.45 11.44 10.45 11.48 -6.85 37 849 879 +847
26FEB26 82.50 C 0.00 0.00 0.00 9.29 -6.67 37 0 32 0
26FEB26 85.00 C 6.47 6.69 6.47 7.47 -5.88 39 116 171 +101
26FEB26 87.50 C 6.92 6.92 4.96 5.49 -5.62 36 158 153 +107
26FEB26 90.00 C 5.40 5.40 3.36 4.01 -4.75 36 458 221 +80
26FEB26 92.50 C 3.77 3.83 2.35 2.85 -4.02 37 1,430 1,042 +721
26FEB26 95.00 C 2.50 2.71 1.56 1.96 -3.04 37 1,444 1,877 +638
26FEB26 97.50 C 1.71 1.84 1.05 1.30 -2.28 37 2,819 4,323 +1,477
26FEB26 100.00 C 1.25 1.79 0.71 0.87 -1.65 38 628 6,222 +59
26FEB26 102.50 C 1.50 1.50 0.49 0.54 -1.12 38 544 3,122 -81
26FEB26 105.00 C 1.10 1.10 0.19 0.32 -0.73 38 754 3,280 +100
26FEB26 107.50 C 0.40 0.40 0.28 0.19 -0.44 38 98 1,560 -19
26FEB26 110.00 C 0.31 0.32 0.20 0.11 -0.26 38 369 3,905 -196
26FEB26 112.50 C 0.24 0.24 0.18 0.06 -0.14 38 34 1,962 +10
26FEB26 115.00 C 0.20 0.20 0.15 0.03 -0.08 38 210 1,399 -60
26FEB26 117.50 C 0.13 0.13 0.13 0.02 -0.04 39 10 371 -10
26FEB26 120.00 C 0.12 0.13 0.11 0.01 -0.02 39 21 2,379 +1
26FEB26 122.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 406 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 654 0
26FEB26 127.50 C 0.08 0.08 0.08 0.01 0.00 46 24 312 -24
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
26FEB26 140.00 C 0.03 0.03 0.03 0.01 0.00 58 5 282 +5
26FEB26 142.50 C 0.03 0.03 0.03 0.01 0.00 60 20 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
26FEB26 150.00 C 0.02 0.02 0.02 0.01 0.00 66 152 286 +152
30MAR26 50.00 C 0.00 0.00 0.00 41.41 -6.58 78 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 39.06 -6.71 79 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 36.00 -7.58 0 0 534 0
30MAR26 57.50 C 0.00 0.00 0.00 33.76 -7.07 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 31.28 -7.90 39 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.69 -7.91 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 26.05 -7.93 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.91 -7.59 39 0 0 0
30MAR26 70.00 C 20.50 20.50 20.50 21.51 -7.44 38 3 63 0
30MAR26 72.50 C 0.00 0.00 0.00 19.08 -7.35 36 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.65 -7.02 33 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.66 -6.38 37 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.58 -6.16 37 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 10.65 -6.09 37 0 0 0
30MAR26 85.00 C 8.00 8.00 8.00 8.88 -5.14 36 1 182 +1
30MAR26 87.50 C 8.23 8.23 8.11 7.31 -4.98 36 22 70 +22
30MAR26 90.00 C 7.31 7.31 5.32 5.96 -4.43 37 217 3,229 +197
30MAR26 92.50 C 6.05 6.05 4.30 4.75 -4.14 36 343 642 +303
30MAR26 95.00 C 5.14 5.14 3.39 3.79 -3.32 37 233 2,984 +103
30MAR26 97.50 C 3.78 3.78 2.68 3.00 -2.79 37 306 3,259 +203
30MAR26 100.00 C 2.94 3.00 2.14 2.43 -2.26 38 404 4,985 +204
30MAR26 102.50 C 2.30 2.49 1.76 1.86 -1.93 38 325 2,051 +210
30MAR26 105.00 C 1.83 1.90 1.35 1.41 -1.59 38 1,529 6,338 -741
30MAR26 107.50 C 1.50 1.50 1.09 1.05 -1.27 38 51 2,071 -1
30MAR26 110.00 C 1.52 1.52 0.90 0.78 -1.00 38 581 3,407 +207
30MAR26 112.50 C 1.02 1.02 0.78 0.57 -0.77 38 677 2,975 0
30MAR26 115.00 C 0.70 0.72 0.66 0.41 -0.59 38 43 2,016 0
30MAR26 117.50 C 0.68 0.68 0.60 0.29 -0.45 38 17 828 +17
30MAR26 120.00 C 0.59 0.59 0.46 0.21 -0.33 38 283 9,249 -67
30MAR26 122.50 C 0.40 0.40 0.40 0.15 -0.24 38 1 828 -1
30MAR26 125.00 C 0.38 0.38 0.38 0.11 -0.17 38 618 3,887 0
30MAR26 127.50 C 0.40 0.40 0.35 0.07 -0.13 37 25 3,414 0
30MAR26 130.00 C 0.36 0.36 0.33 0.05 -0.09 38 90 8,340 0
30MAR26 132.50 C 0.00 0.00 0.00 0.04 -0.06 38 0 2,448 0
30MAR26 135.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 4,493 0
30MAR26 137.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 975 0
30MAR26 142.50 C 0.24 0.24 0.24 0.01 -0.02 39 7 539 0
30MAR26 145.00 C 0.22 0.22 0.22 0.01 -0.01 40 7 456 0
30MAR26 147.50 C 0.13 0.15 0.13 0.01 0.00 42 20 528 +15
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 48 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.08 -7.68 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.71 -5.96 39 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.39 -6.61 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.14 -6.59 33 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.12 -5.44 39 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 9.91 -5.59 35 0 0 0
29APR26 87.50 C 8.49 8.49 8.42 8.42 -5.16 35 19 19 +19
29APR26 90.00 C 7.53 7.53 6.99 7.23 -4.56 36 19 88 +15
29APR26 92.50 C 7.11 7.11 5.71 6.08 -3.89 36 93 134 +61
29APR26 95.00 C 5.96 5.96 4.65 5.11 -3.30 37 75 159 +16
29APR26 97.50 C 4.20 4.20 4.20 4.29 -2.85 37 15 314 -15
29APR26 100.00 C 4.16 4.16 3.19 3.52 -2.52 37 903 1,309 +362
29APR26 102.50 C 3.37 3.37 3.37 2.91 -2.18 37 1 1,084 0
29APR26 105.00 C 2.90 2.90 2.90 2.35 -1.91 37 1 186 0
29APR26 107.50 C 2.45 2.45 1.85 1.88 -1.62 37 30 413 +30
29APR26 110.00 C 0.00 0.00 0.00 1.50 -1.35 37 0 595 0
29APR26 112.50 C 1.69 1.69 1.66 1.19 -1.12 37 265 314 +191
29APR26 115.00 C 0.00 0.00 0.00 0.94 -0.92 37 0 137 0
29APR26 117.50 C 1.22 1.22 0.97 0.73 -0.75 37 433 425 +344
29APR26 120.00 C 1.50 1.50 0.83 0.57 -0.61 37 137 122 -72
29APR26 122.50 C 0.93 0.93 0.74 0.44 -0.49 37 69 107 +64
29APR26 125.00 C 0.66 0.68 0.66 0.34 -0.39 37 31 37 +31
28MAY26 75.00 C 0.00 0.00 0.00 18.67 - 41 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 15.68 - 32 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 14.76 -5.54 39 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.32 -5.87 34 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.93 -5.41 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 9.49 -5.02 35 0 0 0
28MAY26 90.00 C 7.80 7.80 7.80 8.29 -4.42 36 1 1 0
28MAY26 92.50 C 0.00 0.00 0.00 7.10 -3.79 36 0 0 0
28MAY26 95.00 C 7.00 7.10 6.00 6.03 -3.47 36 31 24 +24
28MAY26 97.50 C 5.91 5.94 4.82 5.22 -3.02 36 123 122 +122
28MAY26 100.00 C 4.03 4.43 4.00 4.43 -2.76 36 256 216 +176
28MAY26 102.50 C 4.39 4.41 3.42 3.79 -2.38 37 60 90 +60
28MAY26 105.00 C 3.26 3.26 3.26 3.17 -2.17 37 1 20 0
28MAY26 107.50 C 2.80 2.80 2.80 2.64 -1.89 37 2 2 +2
28MAY26 110.00 C 2.82 2.82 2.82 2.19 -1.63 36 15 15 +15
28MAY26 112.50 C 2.01 2.01 2.01 1.80 -1.41 36 15 15 +15
28MAY26 115.00 C 2.11 2.11 1.73 1.48 -1.20 36 60 0 0
28MAY26 117.50 C 1.43 1.43 1.43 1.21 -1.02 36 50 50 +50
28MAY26 120.00 C 0.00 0.00 0.00 0.99 -0.86 36 0 0 0
28MAY26 122.50 C 1.16 1.16 1.16 0.80 -0.73 36 30 30 +30
28MAY26 125.00 C 1.00 1.04 1.00 0.65 -0.60 36 36 36 +36
29JUN26 50.00 C 0.00 0.00 0.00 41.41 -7.17 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.27 -6.85 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.12 -6.86 54 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 34.72 -7.32 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.77 -7.41 36 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 29.96 -6.64 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.58 -6.40 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.47 -6.03 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.06 -7.38 29 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 20.73 -6.64 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.07 -6.03 40 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 16.95 -5.94 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.97 -5.33 37 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 12.80 -5.39 34 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 11.62 -5.19 36 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 10.35 -4.16 37 0 33 0
29JUN26 90.00 C 8.80 8.80 8.30 9.03 -4.43 36 12 47 0
29JUN26 92.50 C 7.30 7.80 7.30 7.80 -3.97 36 18 256 +18
29JUN26 95.00 C 6.22 6.88 6.22 6.89 -3.43 37 162 1,043 +91
29JUN26 97.50 C 0.00 0.00 0.00 5.96 -3.13 36 0 1,026 0
29JUN26 100.00 C 5.90 5.90 4.91 5.22 -2.77 37 17 4,437 +5
29JUN26 102.50 C 0.00 0.00 0.00 4.47 -2.57 37 0 262 0
29JUN26 105.00 C 4.50 4.50 3.89 3.84 -2.27 37 36 709 -8
29JUN26 107.50 C 3.30 3.30 3.30 3.25 -2.05 37 6 689 0
29JUN26 110.00 C 3.46 3.46 3.40 2.78 -1.76 37 2 2,870 0
29JUN26 112.50 C 0.00 0.00 0.00 2.34 -1.58 37 0 744 0
29JUN26 115.00 C 2.51 2.51 2.20 1.98 -1.36 36 64 1,090 +41
29JUN26 117.50 C 0.00 0.00 0.00 1.66 -1.21 36 0 652 0
29JUN26 120.00 C 1.78 1.78 1.78 1.40 -1.02 36 19 1,419 -19
29JUN26 122.50 C 1.63 1.63 1.63 1.17 -0.90 36 3 53 -3
29JUN26 125.00 C 0.00 0.00 0.00 0.97 -0.77 36 0 1,101 0
29JUN26 127.50 C 0.00 0.00 0.00 0.82 -0.65 36 0 93 0
29JUN26 130.00 C 1.24 1.24 1.24 0.67 -0.57 36 2 1,267 -2
29JUN26 132.50 C 0.00 0.00 0.00 0.57 -0.46 36 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.47 -0.40 36 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.39 -0.33 36 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.32 -0.29 36 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.26 -0.25 36 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.22 -0.18 36 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.18 -0.17 36 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.14 -0.15 36 0 419 0
29JUN26 152.50 C 0.00 0.00 0.00 0.12 -0.12 36 0 90 0
29JUN26 155.00 C 0.53 0.53 0.50 0.10 -0.10 36 30 241 +23
29JUN26 157.50 C 0.00 0.00 0.00 0.08 -0.08 36 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.07 -0.06 36 0 2,246 0
29JUN26 162.50 C 0.00 0.00 0.00 0.06 -0.05 37 0 112 0
29JUN26 165.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 131 0
29JUN26 170.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 57 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 102 0
29JUN26 180.00 C 0.30 0.30 0.30 0.01 -0.01 35 6 1 -6
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 42.19 -7.14 54 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 40.07 -6.95 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.12 -6.92 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.72 -7.32 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.04 -6.18 47 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 30.20 -6.40 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.12 -6.63 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.09 -5.96 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.31 -6.08 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 21.83 -5.57 37 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 20.18 -5.01 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 17.71 -6.18 34 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 16.14 -5.23 35 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 15.27 -5.14 37 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 14.19 -4.21 38 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 12.56 -4.28 37 0 10 0
29SEP26 90.00 C 10.80 10.80 10.80 11.38 -3.43 37 5 1,274 +5
29SEP26 92.50 C 9.72 9.72 9.72 10.25 -3.27 37 1 251 +1
29SEP26 95.00 C 0.00 0.00 0.00 9.30 -3.65 37 0 2,671 0
29SEP26 97.50 C 0.00 0.00 0.00 8.52 -3.26 37 0 2,070 0
29SEP26 100.00 C 0.00 0.00 0.00 7.55 -3.15 37 0 3,613 0
29SEP26 102.50 C 0.00 0.00 0.00 6.92 -2.80 37 0 983 0
29SEP26 105.00 C 6.95 6.95 6.03 6.21 -2.61 37 6 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 5.52 -2.41 37 0 1,361 0
29SEP26 110.00 C 5.12 5.12 5.01 4.97 -2.19 37 306 1,262 0
29SEP26 112.50 C 4.66 4.66 4.56 4.43 -2.02 37 116 357 0
29SEP26 115.00 C 4.00 4.22 3.92 3.94 -1.82 37 58 1,565 +22
29SEP26 117.50 C 3.83 3.83 3.76 3.53 -1.68 37 19 191 0
29SEP26 120.00 C 3.81 3.81 3.40 3.12 -1.54 37 2 530 +2
29SEP26 122.50 C 0.00 0.00 0.00 2.78 -1.37 37 0 360 0
29SEP26 125.00 C 2.80 2.80 2.80 2.48 -1.26 37 3 207 0
29SEP26 127.50 C 0.00 0.00 0.00 2.18 -1.14 37 0 1,413 0
29SEP26 130.00 C 2.32 2.43 2.32 1.94 -1.02 37 600 680 +578
29SEP26 132.50 C 0.00 0.00 0.00 1.73 -0.93 37 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 1.52 -0.83 37 0 902 0
29SEP26 137.50 C 2.18 2.18 1.95 1.34 -0.74 37 19 1,827 +16
29SEP26 140.00 C 0.00 0.00 0.00 1.19 -0.68 37 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.02 -0.64 37 0 0 0
29SEP26 145.00 C 2.10 2.10 1.74 0.91 -0.54 37 27 238 +17
30DEC26 50.00 C 0.00 0.00 0.00 42.23 -7.10 46 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 40.07 -6.95 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.12 -7.43 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.55 -6.77 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.64 -5.75 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.49 -6.09 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.33 -6.03 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.47 -6.03 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.41 -6.05 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.80 -5.07 39 0 0 0
30DEC26 75.00 C 24.50 24.50 24.50 22.15 -4.93 39 1 51 0
30DEC26 77.50 C 0.00 0.00 0.00 20.31 -5.41 38 0 0 0
30DEC26 80.00 C 18.14 18.14 18.14 18.91 -4.46 38 2 6 -1
30DEC26 82.50 C 0.00 0.00 0.00 17.58 -4.84 38 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 15.80 -4.48 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.76 -4.60 37 0 0 0
30DEC26 90.00 C 13.07 13.67 13.07 13.52 -3.70 37 428 423 +421
30DEC26 92.50 C 0.00 0.00 0.00 12.50 -3.57 37 1,850 1,850 +1,790
30DEC26 95.00 C 12.80 12.80 10.89 11.51 -3.86 37 702 2,302 +701
30DEC26 97.50 C 0.00 0.00 0.00 10.58 -3.63 37 0 561 0
30DEC26 100.00 C 12.00 12.00 12.00 9.74 -3.42 37 1 1,261 0
30DEC26 102.50 C 0.00 0.00 0.00 8.98 -3.16 37 0 313 0
30DEC26 105.00 C 8.22 8.22 8.22 8.25 -2.97 37 1 1,596 +1
30DEC26 107.50 C 7.19 7.60 7.19 7.56 -2.79 37 31 61 +1
30DEC26 110.00 C 7.05 7.05 6.90 6.88 -2.60 37 200 860 +160
30DEC26 112.50 C 6.47 6.47 6.37 6.30 -2.44 37 50 195 +50
30DEC26 115.00 C 5.90 5.90 5.90 5.77 -2.28 37 9 130 +9
30DEC26 117.50 C 5.49 5.49 5.48 5.24 -2.12 37 19 320 +15
30DEC26 120.00 C 5.52 5.52 4.91 4.78 -1.98 37 18 642 0
30DEC26 122.50 C 4.91 4.91 4.90 4.38 -1.84 37 8 274 -8
30DEC26 125.00 C 0.00 0.00 0.00 3.98 -1.71 37 0 74 0
30DEC26 127.50 C 0.00 0.00 0.00 3.59 -1.59 37 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 3.30 -1.48 37 0 98 0
30DEC26 132.50 C 0.00 0.00 0.00 3.01 -1.37 37 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 2.72 -1.26 37 0 96 0
30DEC26 137.50 C 0.00 0.00 0.00 2.46 -1.18 37 0 80 0
30DEC26 140.00 C 3.23 3.23 3.23 2.26 -1.09 37 15 79 +15
30DEC26 142.50 C 0.00 0.00 0.00 2.00 -1.06 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.80 -0.97 36 0 8 0
TOTAL CALL 26,354 185,266 +11,626
06FEB26 75.00 P 0.01 0.05 0.01 0.01 0.00 72 109 94 +94
06FEB26 77.50 P 0.02 0.02 0.02 0.01 0.00 61 20 28 +20
06FEB26 80.00 P 0.06 0.10 0.06 0.01 0.00 50 30 30 +30
06FEB26 82.50 P 0.06 0.22 0.06 0.04 +0.03 47 12 12 +12
06FEB26 85.00 P 0.14 0.54 0.14 0.16 +0.15 47 445 311 +287
06FEB26 87.50 P 0.09 1.16 0.09 0.52 +0.50 46 437 198 +197
06FEB26 90.00 P 0.75 2.16 0.66 1.33 +1.25 47 404 255 +103
06FEB26 92.50 P 1.43 3.88 1.43 2.70 +2.41 48 373 378 +128
06FEB26 95.00 P 2.86 5.90 2.86 4.58 +3.80 51 76 292 -39
06FEB26 97.50 P 5.12 8.26 5.12 6.84 +5.13 57 20 349 -6
06FEB26 100.00 P 8.77 10.50 8.77 9.07 +5.86 52 7 192 -7
06FEB26 102.50 P 0.00 0.00 0.00 11.85 +6.64 85 0 90 0
06FEB26 105.00 P 14.50 14.50 14.50 14.42 +6.90 102 1 76 -1
06FEB26 107.50 P 0.00 0.00 0.00 16.88 +6.82 112 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 19.57 +6.95 135 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 22.15 +6.96 151 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 24.45 +6.68 149 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 27.30 +6.96 182 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 29.82 +7.57 194 0 0 0
06FEB26 122.50 P 0.00 0.00 0.00 31.95 +6.46 179 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 35.02 +7.48 226 0 0 0
13FEB26 75.00 P 0.11 0.11 0.11 0.02 - 47 13 13 -
13FEB26 77.50 P 0.09 0.09 0.09 0.05 - 45 4 4 -
13FEB26 80.00 P 0.28 0.31 0.28 0.13 - 44 62 62 -
13FEB26 82.50 P 0.29 0.29 0.29 0.33 - 44 7 7 -
13FEB26 85.00 P 0.41 1.03 0.41 0.72 - 45 202 173 -
13FEB26 87.50 P 0.72 1.52 0.68 1.38 - 45 145 57 -
13FEB26 90.00 P 1.31 2.88 1.21 2.36 - 45 222 131 -
13FEB26 92.50 P 2.57 4.00 2.46 3.70 - 46 140 48 -
13FEB26 95.00 P 4.00 6.34 4.00 5.41 - 47 12 12 -
13FEB26 97.50 P 7.43 7.43 7.43 7.41 - 49 10 10 -
13FEB26 100.00 P 0.00 0.00 0.00 9.41 - 46 0 0 -
13FEB26 102.50 P 10.24 10.24 10.24 12.00 - 57 4 4 -
13FEB26 105.00 P 0.00 0.00 0.00 14.42 - 62 0 0 -
13FEB26 107.50 P 0.00 0.00 0.00 17.00 - 73 0 0 -
13FEB26 110.00 P 0.00 0.00 0.00 19.57 - 82 0 0 -
13FEB26 112.50 P 0.00 0.00 0.00 22.15 - 92 0 0 -
13FEB26 115.00 P 0.00 0.00 0.00 24.45 - 91 0 0 -
13FEB26 117.50 P 0.00 0.00 0.00 27.30 - 111 0 0 -
13FEB26 120.00 P 0.00 0.00 0.00 29.82 - 118 0 0 -
26FEB26 70.00 P 0.10 0.16 0.10 0.01 0.00 39 112 611 +46
26FEB26 72.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 359 0
26FEB26 75.00 P 0.17 0.20 0.17 0.07 +0.06 38 12 543 +10
26FEB26 77.50 P 0.30 0.42 0.30 0.17 +0.16 38 218 413 +3
26FEB26 80.00 P 0.35 0.71 0.35 0.36 +0.33 38 341 811 -26
26FEB26 82.50 P 0.51 1.08 0.48 0.68 +0.61 38 112 1,297 +66
26FEB26 85.00 P 0.58 1.70 0.58 1.23 +1.07 38 602 2,384 +363
26FEB26 87.50 P 0.92 2.50 0.92 1.99 +1.63 38 680 2,571 +306
26FEB26 90.00 P 0.85 3.74 0.85 3.07 +2.37 39 2,214 8,210 -388
26FEB26 92.50 P 2.00 5.04 2.00 4.41 +3.15 39 1,153 7,178 +336
26FEB26 95.00 P 2.60 6.90 2.40 6.01 +3.98 39 269 4,486 +4
26FEB26 97.50 P 6.00 8.90 5.77 7.90 +4.81 40 1,283 3,186 -764
26FEB26 100.00 P 8.00 10.72 8.00 9.99 +5.47 42 62 1,775 -30
26FEB26 102.50 P 10.23 10.23 10.23 12.18 +6.04 43 2 1,177 -2
26FEB26 105.00 P 12.10 14.70 12.10 14.42 +6.28 44 44 347 -32
26FEB26 107.50 P 13.99 17.46 13.99 17.07 +6.78 52 48 97 -7
26FEB26 110.00 P 19.00 19.00 19.00 19.57 +6.95 57 1 41 -1
26FEB26 112.50 P 0.00 0.00 0.00 22.15 +6.96 64 0 183 0
26FEB26 115.00 P 24.50 24.50 24.50 24.58 +6.81 67 4 103 -5
26FEB26 117.50 P 27.40 27.40 27.40 27.30 +6.96 76 1 34 0
26FEB26 120.00 P 0.00 0.00 0.00 29.82 +6.90 81 0 338 0
26FEB26 122.50 P 32.00 32.00 32.00 31.95 +6.46 76 4 66 -4
26FEB26 125.00 P 0.00 0.00 0.00 35.02 +7.48 94 0 32 0
26FEB26 127.50 P 37.00 37.00 37.00 37.60 +7.55 100 1 35 0
26FEB26 130.00 P 0.00 0.00 0.00 39.00 +6.75 0 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 42.13 +7.26 97 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 44.00 +6.75 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 47.21 +6.58 106 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 49.55 +7.10 105 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 52.13 +7.38 111 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 54.00 +5.98 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 57.13 +7.38 117 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 59.00 +5.93 0 0 0 0
30MAR26 50.00 P 0.06 0.08 0.06 0.01 0.00 54 66 141 +42
30MAR26 52.50 P 0.08 0.08 0.08 0.01 0.00 50 41 57 +41
30MAR26 55.00 P 0.10 0.10 0.10 0.01 0.00 46 26 45 +26
30MAR26 57.50 P 0.12 0.12 0.12 0.01 0.00 42 28 50 +28
30MAR26 60.00 P 0.11 0.16 0.11 0.01 0.00 39 39 93 +24
30MAR26 62.50 P 0.20 0.21 0.20 0.02 +0.01 38 4 57 +1
30MAR26 65.00 P 0.23 0.28 0.23 0.05 +0.04 39 5 163 +4
30MAR26 67.50 P 0.35 0.35 0.35 0.09 +0.07 38 78 179 +60
30MAR26 70.00 P 0.35 0.47 0.35 0.17 +0.14 37 76 427 +35
30MAR26 72.50 P 0.40 0.52 0.40 0.32 +0.25 38 62 1,620 +56
30MAR26 75.00 P 0.55 0.85 0.55 0.54 +0.41 38 8 249 +8
30MAR26 77.50 P 0.79 1.09 0.76 0.87 +0.63 38 39 561 +2
30MAR26 80.00 P 1.09 1.69 1.09 1.32 +0.91 38 177 7,780 +19
30MAR26 82.50 P 1.44 2.33 1.44 1.93 +1.27 38 309 1,133 +28
30MAR26 85.00 P 2.05 3.14 2.02 2.71 +1.68 38 178 1,694 +108
30MAR26 87.50 P 2.20 4.15 2.20 3.69 +2.15 38 1,639 3,522 +1,100
30MAR26 90.00 P 3.35 5.48 3.35 4.85 +2.66 38 440 16,053 -205
30MAR26 92.50 P 4.53 6.80 4.44 6.17 +3.20 38 391 6,580 +11
30MAR26 95.00 P 6.13 8.13 6.10 7.71 +3.77 39 349 22,675 -65
30MAR26 97.50 P 7.38 9.98 7.38 9.40 +4.24 39 53 3,585 -1
30MAR26 100.00 P 11.86 11.86 11.86 11.29 +4.82 40 2 12,733 +2
30MAR26 102.50 P 11.50 14.07 11.50 13.30 +5.11 41 5 1,107 0
30MAR26 105.00 P 15.09 15.09 15.09 15.43 +5.67 42 1 6,439 +1
30MAR26 107.50 P 0.00 0.00 0.00 17.65 +6.14 43 0 1,682 0
30MAR26 110.00 P 0.00 0.00 0.00 19.93 +6.76 44 0 9,322 0
30MAR26 112.50 P 20.29 23.09 19.99 22.40 +6.35 47 7 1,706 -1
30MAR26 115.00 P 0.00 0.00 0.00 24.58 +6.32 46 0 579 0
30MAR26 117.50 P 27.50 27.50 27.50 27.30 +6.77 52 1 1,024 +1
30MAR26 120.00 P 0.00 0.00 0.00 29.82 +6.90 55 0 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 32.02 +6.53 54 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 35.02 +7.29 64 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 37.60 +7.55 68 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 39.20 +6.85 54 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 42.13 +7.26 66 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 44.00 +6.75 0 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 47.21 +6.58 72 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 49.55 +7.08 72 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 52.13 +6.49 75 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 54.00 +5.98 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 57.13 +7.38 80 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 59.34 +6.27 75 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 61.51 +6.76 63 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 64.00 +6.75 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 66.70 +6.00 77 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 69.00 +5.81 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 72.86 +8.11 105 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 74.42 +7.17 89 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 76.53 +6.20 75 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 79.34 +7.09 90 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 81.50 +5.78 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 84.00 +6.75 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 87.85 +7.97 116 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 89.66 +7.22 105 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 91.50 +6.75 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 94.00 +6.75 0 0 0 0
29APR26 72.50 P 1.00 1.03 0.95 0.69 +0.47 37 21 363 +17
29APR26 75.00 P 0.65 1.30 0.65 1.03 +0.66 37 35 248 +20
29APR26 77.50 P 1.30 1.72 1.30 1.49 +0.92 37 5 207 +5
29APR26 80.00 P 1.50 2.25 1.50 2.08 +1.22 37 162 221 -13
29APR26 82.50 P 2.17 3.03 2.09 2.81 +1.56 37 360 685 +350
29APR26 85.00 P 2.85 3.91 2.74 3.66 +1.91 37 675 734 +490
29APR26 87.50 P 3.76 4.79 3.67 4.63 +2.24 37 236 414 +192
29APR26 90.00 P 4.75 6.43 4.66 5.85 +2.75 37 555 808 +340
29APR26 92.50 P 5.80 7.15 5.68 7.15 +3.17 37 96 863 +16
29APR26 95.00 P 7.40 9.09 7.40 8.71 +3.71 38 66 1,177 0
29APR26 97.50 P 8.72 9.07 8.72 10.40 +4.16 38 8 1,253 -2
29APR26 100.00 P 0.00 0.00 0.00 12.21 +4.58 39 0 211 0
29APR26 102.50 P 0.00 0.00 0.00 14.17 +4.99 39 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 15.52 +4.64 35 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 17.65 +5.00 36 0 1 0
29APR26 110.00 P 20.25 20.25 20.25 20.15 +5.31 39 1 1 +1
29APR26 112.50 P 0.00 0.00 0.00 22.58 +6.53 41 0 0 0
29APR26 115.00 P 20.00 20.00 20.00 25.18 +6.52 45 1 1 +1
29APR26 117.50 P 0.00 0.00 0.00 27.30 +6.10 44 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 29.96 +6.93 48 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 32.02 +6.53 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 35.02 +7.29 53 0 0 0
28MAY26 75.00 P 1.70 1.70 1.70 1.49 - 36 1 1 -
28MAY26 77.50 P 1.64 1.83 1.64 2.02 - 36 45 45 -
28MAY26 80.00 P 2.50 2.83 2.50 2.69 +1.37 37 5 7 +5
28MAY26 82.50 P 3.00 3.55 3.00 3.50 +1.69 37 292 284 +272
28MAY26 85.00 P 3.57 4.51 3.57 4.41 +2.00 37 89 89 +89
28MAY26 87.50 P 4.63 5.70 4.63 5.44 +2.35 37 593 564 +563
28MAY26 90.00 P 5.47 6.64 5.40 6.64 +2.73 36 84 90 +84
28MAY26 92.50 P 6.51 8.46 6.51 7.92 +3.07 36 102 107 +102
28MAY26 95.00 P 8.40 8.60 8.40 9.41 +3.53 37 4 4 +4
28MAY26 97.50 P 9.73 9.73 9.73 11.14 +4.02 37 3 3 +3
28MAY26 100.00 P 0.00 0.00 0.00 12.90 +4.39 38 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.77 +4.77 38 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.49 +4.77 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.63 +5.24 38 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.15 +4.85 34 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.66 +5.79 37 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.18 +6.52 40 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.30 +6.10 39 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.24 +6.26 45 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 32.02 +6.53 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 35.02 +7.23 47 0 0 0
29JUN26 50.00 P 0.30 0.35 0.30 0.03 +0.02 37 55 90 +55
29JUN26 52.50 P 0.00 0.00 0.00 0.05 +0.03 36 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 +0.07 37 0 670 0
29JUN26 57.50 P 0.50 0.50 0.50 0.16 +0.10 36 11 281 +1
29JUN26 60.00 P 0.00 0.00 0.00 0.26 +0.16 36 0 884 0
29JUN26 62.50 P 0.79 0.79 0.79 0.41 +0.25 36 2 92 +2
29JUN26 65.00 P 0.96 0.96 0.96 0.62 +0.37 36 10 141 +10
29JUN26 67.50 P 0.00 0.00 0.00 0.89 +0.51 36 0 96 0
29JUN26 70.00 P 1.28 1.52 1.28 1.26 +0.69 36 9 468 +6
29JUN26 72.50 P 0.00 0.00 0.00 1.73 +0.90 37 0 380 0
29JUN26 75.00 P 1.86 2.55 1.86 2.28 +1.11 37 59 865 +36
29JUN26 77.50 P 2.56 3.10 2.56 2.95 +1.38 37 12 503 +8
29JUN26 80.00 P 3.04 4.00 3.04 3.70 +1.61 36 163 689 +12
29JUN26 82.50 P 3.72 4.90 3.72 4.56 +1.87 36 386 804 +53
29JUN26 85.00 P 4.00 5.94 4.00 5.55 +2.18 36 557 4,406 +169
29JUN26 87.50 P 5.60 7.10 5.60 6.68 +2.58 36 74 1,215 +15
29JUN26 90.00 P 6.70 8.00 6.70 7.92 +2.92 36 16 10,533 +14
29JUN26 92.50 P 9.49 9.49 9.34 9.42 +3.39 36 65 1,876 0
29JUN26 95.00 P 10.00 10.92 10.00 10.91 +3.73 36 5 3,198 +3
29JUN26 97.50 P 10.91 11.52 10.91 12.52 +4.04 36 5 1,502 0
29JUN26 100.00 P 12.60 14.88 12.60 14.27 +4.36 37 8 11,284 +2
29JUN26 102.50 P 16.80 16.80 16.62 16.10 +4.65 37 17 661 -4
29JUN26 105.00 P 16.12 18.66 16.12 17.35 +4.17 34 8 1,272 0
29JUN26 107.50 P 18.00 21.21 18.00 19.99 +5.16 37 6 696 +2
29JUN26 110.00 P 21.67 22.68 21.67 21.31 +4.70 33 6 594 +3
29JUN26 112.50 P 0.00 0.00 0.00 23.50 +5.48 34 0 859 0
29JUN26 115.00 P 26.50 26.50 26.50 25.72 +5.83 34 4 476 +4
29JUN26 117.50 P 0.00 0.00 0.00 28.08 +5.19 35 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 31.04 +6.70 41 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 32.59 +6.16 35 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 35.02 +6.54 36 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 37.60 +7.20 39 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 39.85 +6.50 38 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 42.26 +7.22 39 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 44.15 +6.47 30 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 47.56 +6.93 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 49.55 +7.08 41 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 52.13 +6.49 44 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 54.66 +6.64 46 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 57.33 +7.42 50 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 59.34 +6.27 45 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 61.91 +7.13 47 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 64.56 +7.31 51 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 66.83 +6.13 49 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 69.00 +5.81 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.86 +7.83 64 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 74.42 +7.17 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.50 +6.90 63 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 79.34 +7.09 56 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.52 +6.80 66 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 84.44 +6.58 60 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.85 +7.97 72 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 89.79 +7.30 68 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 91.66 +6.81 59 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 94.00 +6.75 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.17 +0.10 37 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.27 +0.15 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.39 +0.20 37 0 7 0
29SEP26 57.50 P 1.00 1.00 1.00 0.59 +0.31 37 2 34 +2
29SEP26 60.00 P 1.20 1.30 1.20 0.83 +0.43 37 2 22 +1
29SEP26 62.50 P 0.00 0.00 0.00 1.12 +0.53 37 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 1.52 +0.69 37 0 24 0
29SEP26 67.50 P 0.00 0.00 0.00 1.98 +0.86 37 0 1 0
29SEP26 70.00 P 2.39 2.39 2.39 2.51 +1.02 37 10 179 +10
29SEP26 72.50 P 2.82 3.24 2.82 3.17 +1.26 37 4 308 +2
29SEP26 75.00 P 3.36 3.97 3.36 3.86 +1.42 37 5 1,540 +3
29SEP26 77.50 P 3.50 4.88 3.50 4.61 +1.57 37 67 409 -5
29SEP26 80.00 P 4.73 5.70 4.73 5.47 +1.76 37 9 208 -1
29SEP26 82.50 P 4.88 6.56 4.88 6.43 +2.02 36 113 765 0
29SEP26 85.00 P 6.55 6.55 6.55 7.50 +2.26 36 2 3,287 +2
29SEP26 87.50 P 0.00 0.00 0.00 8.72 +2.63 36 0 2,304 0
29SEP26 90.00 P 8.76 10.40 8.76 9.97 +2.87 36 34 1,648 +17
29SEP26 92.50 P 10.07 11.61 10.07 11.55 +3.35 37 4 1,461 0
29SEP26 95.00 P 11.65 11.65 11.65 12.90 +3.49 36 3 11,450 0
29SEP26 97.50 P 13.25 13.25 13.25 14.76 +4.04 37 3 2,759 0
29SEP26 100.00 P 14.55 14.55 14.55 15.73 +3.61 35 1 5,323 0
29SEP26 102.50 P 16.15 16.15 16.15 17.50 +3.87 35 3 919 0
29SEP26 105.00 P 17.90 17.90 17.90 19.16 +3.94 34 2 421 +2
29SEP26 107.50 P 21.96 21.96 21.96 21.62 +4.66 37 3 505 +3
29SEP26 110.00 P 0.00 0.00 0.00 24.24 +5.11 39 0 200 0
29SEP26 112.50 P 0.00 0.00 0.00 24.84 +4.58 34 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 27.29 +4.93 36 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 29.46 +5.22 36 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 32.12 +5.24 38 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 33.50 +6.00 35 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 36.06 +6.14 37 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 38.33 +6.12 37 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 40.89 +6.55 39 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 42.79 +6.27 36 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 45.66 +6.84 40 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 48.16 +6.53 42 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 50.10 +7.01 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.60 +6.58 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.13 +6.80 42 0 0 0
30DEC26 50.00 P 0.82 0.82 0.82 0.40 +0.18 37 3 62 +3
30DEC26 52.50 P 0.00 0.00 0.00 0.58 +0.26 37 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.79 +0.33 37 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 1.08 +0.43 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.43 +0.56 37 0 26 0
30DEC26 62.50 P 2.25 2.25 2.25 1.84 +0.68 37 2 4 +2
30DEC26 65.00 P 2.60 2.60 2.60 2.35 +0.84 37 2 3 +2
30DEC26 67.50 P 3.35 3.35 3.35 2.89 +0.98 37 1 8 0
30DEC26 70.00 P 0.00 0.00 0.00 3.58 +1.17 37 0 4 0
30DEC26 72.50 P 4.00 4.50 4.00 4.29 +1.35 37 3 44 0
30DEC26 75.00 P 4.50 5.35 4.50 5.16 +1.56 37 5 278 +5
30DEC26 77.50 P 6.00 6.00 6.00 6.00 +1.70 37 1 55 +1
30DEC26 80.00 P 7.13 7.28 7.13 6.93 +1.93 37 27 299 +20
30DEC26 82.50 P 8.10 8.10 7.90 7.90 +2.10 36 3 104 0
30DEC26 85.00 P 8.10 9.55 8.10 9.05 +2.37 36 3 820 -1
30DEC26 87.50 P 10.50 10.50 10.50 10.29 +2.65 36 4 744 0
30DEC26 90.00 P 10.50 12.06 10.50 11.56 +2.87 36 411 684 +193
30DEC26 92.50 P 11.74 13.59 11.70 12.92 +3.09 36 1,885 2,656 +1,860
30DEC26 95.00 P 13.05 14.00 13.05 14.40 +3.23 36 704 2,769 +586
30DEC26 97.50 P 0.00 0.00 0.00 15.78 +3.41 36 0 718 0
30DEC26 100.00 P 0.00 0.00 0.00 17.24 +3.48 35 0 1,260 0
30DEC26 102.50 P 19.91 19.91 19.91 19.23 +3.83 36 8 83 0
30DEC26 105.00 P 0.00 0.00 0.00 20.94 +4.12 36 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 22.96 +4.49 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.46 +3.81 35 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 26.52 +4.09 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.41 +4.59 35 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 30.91 +4.45 37 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 32.24 +5.02 34 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 34.31 +3.98 34 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 36.47 +4.42 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.57 +5.17 38 0 0 0
30DEC26 130.00 P 42.00 42.00 42.00 40.90 +4.30 34 2 4 +2
30DEC26 132.50 P 0.00 0.00 0.00 43.15 +5.00 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 45.93 +6.40 37 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 48.16 +5.75 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.13 +6.53 35 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 53.23 +5.92 40 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 55.60 +6.07 40 0 0 0
TOTAL PUT 22,190 250,536 +7,657
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$ 32.42
26FEB26 23.00 C 0.00 0.00 0.00 9.47 -0.98 52 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.44 -1.01 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.48 -0.98 44 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.45 -1.02 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.54 -0.96 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.48 -1.07 24 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.64 -0.97 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.94 -0.79 42 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 2.21 -0.69 41 0 0 0
26FEB26 32.00 C 1.66 1.66 1.41 1.68 -0.49 43 23 69 +1
26FEB26 33.00 C 0.98 1.00 0.89 1.18 -0.38 42 45 88 +42
26FEB26 34.00 C 0.75 0.75 0.57 0.82 -0.28 42 76 155 -2
26FEB26 35.00 C 0.56 0.56 0.34 0.56 -0.15 43 55 346 +15
26FEB26 36.00 C 0.35 0.35 0.21 0.36 -0.09 43 94 346 -16
26FEB26 37.00 C 0.19 0.19 0.13 0.23 -0.05 43 45 454 +18
26FEB26 38.00 C 0.15 0.15 0.08 0.14 -0.03 43 51 167 +41
26FEB26 39.00 C 0.05 0.05 0.05 0.08 -0.02 43 8 274 -8
26FEB26 40.00 C 0.00 0.00 0.00 0.05 0.00 43 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.03 0.00 44 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 12.51 -1.00 36 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.50 -1.00 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.58 -0.93 52 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.50 -1.03 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.52 -1.03 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.77 -0.69 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.71 -1.04 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.78 -1.02 39 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 5.01 -0.92 41 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.30 -0.62 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.66 -0.52 44 0 1 0
30MAR26 31.00 C 2.70 2.70 2.70 2.91 -0.73 41 2 110 0
30MAR26 32.00 C 2.40 2.40 2.40 2.39 -0.62 41 15 382 +15
30MAR26 33.00 C 1.84 1.84 1.84 1.85 -0.61 40 1 407 0
30MAR26 34.00 C 1.57 1.57 1.57 1.56 -0.44 42 10 111 +10
30MAR26 35.00 C 1.20 1.20 1.07 1.15 -0.43 40 28 20 -12
30MAR26 36.00 C 1.10 1.10 0.85 0.88 -0.42 40 37 109 +24
30MAR26 37.00 C 0.80 0.80 0.64 0.72 -0.30 42 99 233 +55
30MAR26 38.00 C 0.00 0.00 0.00 0.54 -0.25 42 0 160 0
30MAR26 39.00 C 0.51 0.51 0.51 0.40 -0.20 41 2 391 -2
30MAR26 40.00 C 0.00 0.00 0.00 0.30 -0.16 42 0 418 0
30MAR26 41.00 C 0.27 0.27 0.25 0.22 -0.12 42 4 100 0
30MAR26 42.00 C 0.00 0.00 0.00 0.16 -0.10 42 0 847 0
30MAR26 43.00 C 0.17 0.17 0.17 0.11 -0.08 41 2 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 322 0
30MAR26 45.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29APR26 24.00 C 0.00 0.00 0.00 8.78 -0.98 43 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.77 -1.23 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.83 -1.14 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.05 -0.83 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.32 -1.17 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.65 -0.74 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.07 -0.82 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.53 -0.72 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.01 -0.64 43 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 2.56 -0.57 43 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 2.16 -0.52 43 0 21 0
29APR26 35.00 C 1.96 1.96 1.63 1.86 -0.40 44 20 34 0
29APR26 36.00 C 1.41 1.41 1.41 1.52 -0.39 43 20 32 +20
29APR26 37.00 C 0.00 0.00 0.00 1.28 -0.35 44 0 0 0
29APR26 38.00 C 1.06 1.06 1.00 1.07 -0.30 44 4 41 +1
29APR26 39.00 C 0.00 0.00 0.00 0.87 -0.27 44 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.71 -0.23 44 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 0.58 -0.19 44 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.46 -0.17 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.37 -0.14 44 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.30 -0.12 44 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.24 -0.10 44 0 286 0
28MAY26 24.00 C 0.00 0.00 0.00 9.06 - 46 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 7.90 -1.20 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.12 -1.11 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.38 -1.08 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.69 -1.02 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.05 -0.72 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.56 -0.89 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.00 -0.55 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.49 -0.66 43 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.03 -0.60 43 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.64 -0.53 43 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 2.28 -0.48 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 1.95 -0.45 43 0 0 0
28MAY26 37.00 C 1.62 1.62 1.62 1.68 -0.41 43 20 20 +20
28MAY26 38.00 C 0.00 0.00 0.00 1.47 -0.36 44 0 0 0
28MAY26 39.00 C 1.17 1.17 1.17 1.25 -0.33 44 2 2 +2
28MAY26 40.00 C 0.00 0.00 0.00 1.07 -0.28 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.90 -0.25 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.76 -0.22 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.62 -0.21 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.77 -1.02 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.79 -1.09 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.90 -1.30 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.23 -1.03 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.26 -1.16 44 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 7.55 -0.91 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.58 -1.09 41 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 6.02 -1.02 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.53 -0.81 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.85 -0.84 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.36 -0.66 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.85 -0.65 45 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.39 -0.59 44 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 2.99 -0.54 44 0 929 0
29JUN26 35.00 C 0.00 0.00 0.00 2.63 -0.50 44 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 2.30 -0.47 44 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 2.02 -0.41 45 0 62 0
29JUN26 38.00 C 1.88 1.88 1.88 1.75 -0.38 44 1 10 -1
29JUN26 39.00 C 0.00 0.00 0.00 1.53 -0.33 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.31 -0.31 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.14 -0.26 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.98 -0.25 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.85 -0.21 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.71 -0.21 44 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.60 -0.20 44 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.52 -0.16 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.45 -0.13 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.39 -0.10 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.34 -0.08 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.28 -0.10 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.19 -0.07 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.03 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 10.29 -0.99 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.47 -0.97 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.51 -1.18 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.20 -0.83 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.40 -1.06 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.62 -1.18 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.25 -0.94 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.55 -1.05 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.16 -0.81 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.85 -0.71 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.44 -0.63 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.05 -0.59 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.72 -0.53 46 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 3.39 -0.51 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.07 -0.49 46 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 2.80 -0.43 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.53 -0.43 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.30 -0.39 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.08 -0.36 45 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 1.89 -0.35 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.71 -0.32 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.55 -0.28 45 0 1 0
29SEP26 45.00 C 1.57 1.57 1.57 1.36 -0.32 45 6 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.22 -0.30 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.11 -0.26 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.01 -0.24 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.90 -0.21 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.82 -0.21 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.63 -0.16 45 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.51 -0.09 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 -0.10 45 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 10.10 -0.81 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.21 -1.26 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.67 -1.09 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.09 -1.03 44 0 0 0
30DEC26 28.00 C 7.38 7.38 7.38 7.56 -1.00 45 2 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.23 -0.78 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.73 -0.61 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.08 -0.87 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.70 -0.79 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.38 -0.65 46 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 4.98 -0.62 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.65 -0.58 46 0 2 0
30DEC26 36.00 C 4.30 4.30 4.30 4.28 -0.58 45 1 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.01 -0.52 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.72 -0.49 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.47 -0.42 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.21 -0.42 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.95 -0.42 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.75 -0.37 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.55 -0.34 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.35 -0.35 46 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.16 -0.34 46 0 1 0
TOTAL CALL 673 8,774 +223
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
26FEB26 25.00 P 0.06 0.06 0.06 0.02 +0.01 47 4 40 0
26FEB26 26.00 P 0.08 0.08 0.08 0.03 +0.02 44 1 28 0
26FEB26 27.00 P 0.10 0.10 0.10 0.07 +0.05 44 1 21 0
26FEB26 28.00 P 0.00 0.00 0.00 0.15 +0.11 43 0 161 0
26FEB26 29.00 P 0.25 0.34 0.25 0.29 +0.19 44 14 212 +14
26FEB26 30.00 P 0.34 0.52 0.34 0.50 +0.29 43 50 443 +4
26FEB26 31.00 P 0.68 0.89 0.68 0.79 +0.39 43 9 444 +9
26FEB26 32.00 P 0.93 1.32 0.93 1.22 +0.52 43 93 1,163 +90
26FEB26 33.00 P 1.45 1.90 1.45 1.69 +0.62 42 19 417 +15
26FEB26 34.00 P 2.22 2.60 2.22 2.30 +0.73 41 10 624 +3
26FEB26 35.00 P 0.00 0.00 0.00 3.01 +0.74 40 0 357 0
26FEB26 36.00 P 0.00 0.00 0.00 3.99 +0.91 47 0 73 0
26FEB26 37.00 P 0.00 0.00 0.00 4.65 +0.72 36 0 18 0
26FEB26 38.00 P 0.00 0.00 0.00 5.76 +1.05 49 0 33 0
26FEB26 39.00 P 0.00 0.00 0.00 6.70 +0.89 50 0 30 0
26FEB26 40.00 P 8.10 8.10 8.10 7.82 +1.19 64 10 11 -10
26FEB26 41.00 P 0.00 0.00 0.00 8.68 +1.05 59 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.58 +0.98 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.76 +0.87 75 0 0 -25
26FEB26 44.00 P 0.00 0.00 0.00 11.91 +1.06 90 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.61 +0.99 66 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.58 +0.60 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 42 10 34 0
30MAR26 24.00 P 0.12 0.12 0.12 0.06 +0.02 42 6 41 +6
30MAR26 25.00 P 0.00 0.00 0.00 0.11 +0.03 42 0 24 0
30MAR26 26.00 P 0.31 0.31 0.31 0.19 +0.06 42 15 16 +10
30MAR26 27.00 P 0.00 0.00 0.00 0.31 +0.08 41 0 321 0
30MAR26 28.00 P 0.61 0.61 0.61 0.49 +0.13 42 11 281 +1
30MAR26 29.00 P 0.80 0.92 0.80 0.72 +0.17 42 6 190 +5
30MAR26 30.00 P 1.00 1.20 1.00 1.03 +0.23 42 36 649 0
30MAR26 31.00 P 1.39 1.39 1.39 1.42 +0.33 42 2 349 +2
30MAR26 32.00 P 1.87 2.10 1.87 1.89 +0.45 42 4 815 +3
30MAR26 33.00 P 1.99 2.63 1.99 2.43 +0.52 42 4 454 +4
30MAR26 34.00 P 2.88 2.88 2.88 3.05 +0.58 43 15 497 0
30MAR26 35.00 P 0.00 0.00 0.00 3.54 +0.46 39 0 706 0
30MAR26 36.00 P 0.00 0.00 0.00 4.49 +0.88 44 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 5.26 +0.77 44 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 6.14 +0.87 46 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 7.06 +0.98 48 0 4 0
30MAR26 40.00 P 8.15 8.15 8.15 7.91 +0.97 47 1 1,009 +1
30MAR26 41.00 P 0.00 0.00 0.00 8.80 +0.76 47 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 9.93 +1.20 55 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.84 +0.87 55 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.93 +1.08 62 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.67 +0.71 52 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.70 +0.72 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.79 +0.78 65 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.76 +0.89 66 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.69 +1.05 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.81 +1.10 74 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 20.31 +1.21 80 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.67 +1.07 76 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.26 +0.73 88 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.69 +0.85 88 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 30.34 +1.22 104 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.75 +0.73 102 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 35.13 +1.03 95 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.89 +0.86 120 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 40.23 +1.13 113 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.87 +1.22 127 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 45.28 +0.93 125 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.20 +0.05 44 0 12 0
29APR26 25.00 P 0.00 0.00 0.00 0.31 +0.07 44 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.46 +0.10 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.66 +0.15 44 0 20 0
29APR26 28.00 P 0.92 0.92 0.92 0.91 +0.19 44 15 31 +15
29APR26 29.00 P 1.13 1.30 1.13 1.22 +0.24 44 2 35 +2
29APR26 30.00 P 1.54 1.54 1.54 1.58 +0.31 44 20 86 +20
29APR26 31.00 P 0.00 0.00 0.00 2.00 +0.34 44 0 54 0
29APR26 32.00 P 2.34 2.41 2.34 2.47 +0.42 44 12 53 +12
29APR26 33.00 P 0.00 0.00 0.00 2.99 +0.46 44 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 3.58 +0.52 44 0 12 0
29APR26 35.00 P 4.19 4.50 4.19 4.22 +0.56 44 17 18 +17
29APR26 36.00 P 0.00 0.00 0.00 4.95 +0.63 44 0 25 0
29APR26 37.00 P 0.00 0.00 0.00 5.74 +0.75 45 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 6.56 +0.80 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.42 +1.05 48 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.29 +0.77 48 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.22 +1.18 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.14 +1.17 51 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.09 +0.90 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.98 +0.88 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.84 +0.74 51 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.35 - 44 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 0.51 +0.10 44 0 0 0
28MAY26 26.00 P 0.79 0.79 0.79 0.70 +0.13 44 1 1 +1
28MAY26 27.00 P 0.97 1.08 0.97 0.94 +0.16 44 5 5 +5
28MAY26 28.00 P 1.26 1.26 1.26 1.23 +0.20 44 1 2 +1
28MAY26 29.00 P 1.59 1.67 1.59 1.57 +0.25 44 30 31 +30
28MAY26 30.00 P 1.91 2.00 1.91 1.95 +0.29 44 30 30 +30
28MAY26 31.00 P 0.00 0.00 0.00 2.39 +0.35 44 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 2.86 +0.39 44 4 4 +4
28MAY26 33.00 P 0.00 0.00 0.00 3.42 +0.46 44 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 4.01 +0.52 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 4.65 +0.56 44 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 5.43 +0.70 46 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.15 +0.62 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.94 +0.98 47 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.75 +0.86 47 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.59 +0.74 48 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.24 +0.72 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.36 +1.08 50 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 11.27 +1.03 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 +0.04 44 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.32 +0.07 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.45 +0.08 44 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.62 +0.11 44 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.83 +0.14 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.09 +0.18 44 0 13 0
29JUN26 27.00 P 1.36 1.36 1.36 1.36 +0.18 44 1 48 +1
29JUN26 28.00 P 0.00 0.00 0.00 1.71 +0.24 44 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 2.08 +0.28 44 0 468 0
29JUN26 30.00 P 2.55 2.58 2.55 2.50 +0.33 44 20 90 0
29JUN26 31.00 P 2.70 3.00 2.70 2.96 +0.37 43 12 35 +7
29JUN26 32.00 P 0.00 0.00 0.00 3.47 +0.41 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 4.03 +0.46 43 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 4.63 +0.50 43 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 5.28 +0.55 43 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 6.03 +0.64 44 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.67 +0.60 43 0 73 0
29JUN26 38.00 P 0.00 0.00 0.00 7.59 +0.79 45 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 8.27 +0.70 44 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 9.09 +0.84 44 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.78 +0.66 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.81 +0.85 45 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 11.87 +1.04 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.58 +0.89 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.26 +0.67 41 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 14.32 +0.89 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.28 +0.93 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 16.52 +1.27 53 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.49 +1.28 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.16 +1.00 48 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.55 +1.18 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.06 +1.17 54 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.42 +0.89 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.93 +0.09 45 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 1.21 +0.17 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.47 +0.18 45 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.78 +0.21 45 0 13 0
29SEP26 27.00 P 2.00 2.00 2.00 2.13 +0.25 45 5 19 +5
29SEP26 28.00 P 0.00 0.00 0.00 2.51 +0.28 45 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.94 +0.33 45 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.37 +0.33 44 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.90 +0.40 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.42 +0.42 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.98 +0.44 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.59 +0.48 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.24 +0.52 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.92 +0.55 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.75 +0.70 46 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 8.48 +0.73 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.23 +0.74 46 0 0 0
29SEP26 40.00 P 10.00 10.00 10.00 9.99 +0.86 46 1 16 +1
29SEP26 41.00 P 0.00 0.00 0.00 10.79 +0.76 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.79 +0.99 48 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.29 +0.67 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 13.12 +0.63 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.98 +0.83 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 15.09 +0.91 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.84 +0.73 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.83 +0.89 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.77 +1.06 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.67 +0.96 49 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.96 +0.94 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.31 +0.94 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.68 +0.98 50 0 0 0
30DEC26 24.00 P 1.60 1.66 1.60 1.68 +0.19 45 2 19 +2
30DEC26 25.00 P 0.00 0.00 0.00 1.98 +0.20 45 0 12 0
30DEC26 26.00 P 2.20 2.20 2.20 2.35 +0.26 45 1 12 +1
30DEC26 27.00 P 0.00 0.00 0.00 2.73 +0.27 45 0 16 0
30DEC26 28.00 P 3.00 3.16 3.00 3.17 +0.32 45 5 11 +5
30DEC26 29.00 P 0.00 0.00 0.00 3.54 +0.29 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 4.04 +0.36 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.56 +0.38 44 0 6 0
30DEC26 32.00 P 5.00 5.00 5.00 5.11 +0.41 44 1 53 +1
30DEC26 33.00 P 5.50 5.50 5.50 5.70 +0.46 44 1 53 +1
30DEC26 34.00 P 0.00 0.00 0.00 6.31 +0.49 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.94 +0.50 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.60 +0.52 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.36 +0.60 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.14 +0.62 46 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.88 +0.65 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.46 +0.68 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 11.32 +0.80 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.03 +0.51 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.16 +0.97 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.81 +0.85 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.67 +0.80 46 0 0 0
TOTAL PUT 507 14,608 +293
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$ 486.60
06FEB26 380.00 C 0.00 0.00 0.00 106.72 -4.49 0 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 96.73 -4.49 65 0 0 0
06FEB26 400.00 C 0.00 0.00 0.00 86.73 -4.49 53 0 0 0
06FEB26 410.00 C 0.00 0.00 0.00 76.64 -4.59 0 0 0 0
06FEB26 420.00 C 0.00 0.00 0.00 66.74 -4.50 45 0 0 0
06FEB26 430.00 C 0.00 0.00 0.00 56.75 -4.51 41 0 0 0
06FEB26 440.00 C 0.00 0.00 0.00 46.81 -4.70 41 0 15 0
06FEB26 450.00 C 0.00 0.00 0.00 37.03 -4.54 41 0 15 0
06FEB26 460.00 C 0.00 0.00 0.00 27.68 -4.50 41 0 63 0
06FEB26 470.00 C 22.41 22.41 17.50 18.64 -4.19 37 9 109 0
06FEB26 480.00 C 16.14 16.14 10.50 11.82 -4.33 39 32 247 +1
06FEB26 490.00 C 10.00 11.00 6.16 6.73 -3.17 40 136 176 +31
06FEB26 500.00 C 7.00 8.18 3.05 3.40 -2.26 40 324 270 0
06FEB26 510.00 C 6.04 6.04 1.78 1.61 -1.54 41 73 252 +6
06FEB26 520.00 C 4.20 4.20 1.13 0.63 -0.86 41 69 250 -17
06FEB26 530.00 C 1.26 1.26 1.26 0.22 -0.42 41 10 50 0
06FEB26 540.00 C 0.31 0.31 0.31 0.07 -0.18 42 5 44 +5
06FEB26 550.00 C 0.00 0.00 0.00 0.02 -0.07 42 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
06FEB26 570.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
06FEB26 580.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
13FEB26 400.00 C 0.00 0.00 0.00 86.96 - 36 0 0 -
13FEB26 410.00 C 0.00 0.00 0.00 76.99 - 36 0 0 -
13FEB26 420.00 C 0.00 0.00 0.00 67.62 - 49 0 0 -
13FEB26 430.00 C 0.00 0.00 0.00 58.76 - 53 0 0 -
13FEB26 440.00 C 0.00 0.00 0.00 47.11 - 27 0 0 -
13FEB26 450.00 C 0.00 0.00 0.00 38.54 - 36 0 0 -
13FEB26 460.00 C 0.00 0.00 0.00 29.73 - 35 0 0 -
13FEB26 470.00 C 24.25 24.25 21.41 22.11 - 35 94 81 -
13FEB26 480.00 C 16.04 16.04 15.00 15.73 - 35 12 12 -
13FEB26 490.00 C 12.00 12.00 11.05 10.67 - 35 18 18 -
13FEB26 500.00 C 9.20 10.00 7.20 7.05 - 36 47 44 -
13FEB26 510.00 C 4.62 4.62 4.62 4.50 - 37 2 2 -
13FEB26 520.00 C 2.99 2.99 2.99 2.62 - 37 2 2 -
13FEB26 530.00 C 2.90 2.90 1.78 1.44 - 37 4 4 -
13FEB26 540.00 C 0.00 0.00 0.00 0.75 - 36 0 0 -
13FEB26 550.00 C 0.00 0.00 0.00 0.37 - 36 0 0 -
13FEB26 560.00 C 0.72 0.75 0.72 0.17 - 36 15 15 -
13FEB26 570.00 C 0.00 0.00 0.00 0.07 - 36 0 0 -
13FEB26 580.00 C 0.00 0.00 0.00 0.03 - 36 0 0 -
26FEB26 370.00 C 0.00 0.00 0.00 117.32 -4.48 34 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 107.34 -4.49 31 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 97.46 -4.42 36 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 87.47 -4.49 32 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 78.71 -3.39 43 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 67.92 -4.46 32 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 60.22 -2.65 41 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 49.39 -4.30 32 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 41.49 -3.50 34 0 7 0
26FEB26 460.00 C 33.83 33.83 33.83 32.40 -4.51 30 1 221 0
26FEB26 470.00 C 25.00 25.00 25.00 25.97 -3.63 32 1 1,615 -1
26FEB26 480.00 C 20.97 20.97 18.57 19.30 -3.21 30 108 1,197 +33
26FEB26 490.00 C 18.17 18.36 14.00 14.37 -3.27 31 137 603 +56
26FEB26 500.00 C 18.00 18.00 9.65 10.40 -2.33 31 57 2,060 -9
26FEB26 510.00 C 9.52 11.00 7.04 7.41 -2.11 31 91 762 -20
26FEB26 520.00 C 9.00 9.00 5.08 5.20 -1.51 32 82 1,110 +25
26FEB26 530.00 C 4.95 5.38 3.46 3.49 -1.21 32 131 1,205 +100
26FEB26 540.00 C 4.84 4.84 2.51 2.24 -0.89 32 95 608 +20
26FEB26 550.00 C 2.72 2.72 1.82 1.39 -0.64 32 202 2,643 +101
26FEB26 560.00 C 1.90 1.90 1.90 0.84 -0.44 32 7 448 +7
26FEB26 570.00 C 1.06 1.06 1.06 0.50 -0.29 32 50 650 0
26FEB26 580.00 C 0.00 0.00 0.00 0.28 -0.19 32 0 116 0
26FEB26 590.00 C 0.00 0.00 0.00 0.16 -0.12 32 0 71 0
26FEB26 600.00 C 0.00 0.00 0.00 0.08 -0.08 31 0 5,869 0
26FEB26 610.00 C 0.00 0.00 0.00 0.04 -0.05 31 0 22 0
26FEB26 620.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 264 0
30MAR26 182.50 C 0.00 0.00 0.00 304.92 -4.44 66 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 302.43 -4.44 59 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 299.94 -4.45 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 297.45 -4.45 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 294.96 -4.45 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 292.47 -4.45 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 289.99 -4.44 65 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 287.50 -4.44 63 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 282.96 -4.01 96 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 277.54 -4.45 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 272.56 -4.46 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 267.59 -4.45 57 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 262.61 -4.45 51 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 257.63 -4.46 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 252.65 -4.46 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 247.68 -4.45 51 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 242.70 -4.46 46 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 238.25 -3.93 78 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 232.74 -4.46 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 228.28 -3.95 73 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 222.79 -4.46 42 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 217.81 -4.47 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 211.62 -5.68 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 207.86 -4.46 41 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 202.88 -4.47 37 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 197.90 -4.47 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 192.92 -4.47 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 186.76 -5.66 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 177.99 -4.48 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 168.05 -4.47 34 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 158.43 -4.15 45 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 147.06 -5.59 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 138.28 -4.46 34 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 127.83 -5.05 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 119.93 -3.14 44 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 107.81 -5.55 0 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 102.40 -1.37 46 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 90.96 -3.42 37 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 78.71 -6.51 21 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 71.53 -2.55 31 0 5 0
30MAR26 430.00 C 0.00 0.00 0.00 63.17 -4.72 32 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 54.55 -3.50 30 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 47.27 -5.02 31 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 41.95 -4.69 33 0 377 0
30MAR26 470.00 C 0.00 0.00 0.00 36.49 -2.37 34 0 2,249 0
30MAR26 480.00 C 33.55 33.55 29.28 29.30 -4.72 32 27 742 +9
30MAR26 490.00 C 27.00 29.80 23.96 24.50 -3.17 32 75 1,432 +48
30MAR26 500.00 C 24.39 24.39 20.27 20.35 -2.25 33 27 1,435 +7
30MAR26 510.00 C 19.05 19.05 19.05 16.87 -2.59 33 1 620 +1
30MAR26 520.00 C 15.20 15.20 15.20 13.96 -2.18 34 41 1,800 +1
30MAR26 530.00 C 11.96 11.96 11.60 11.55 -1.57 34 15 197 -13
30MAR26 540.00 C 0.00 0.00 0.00 9.21 -1.34 34 0 549 0
30MAR26 550.00 C 7.89 7.89 7.89 7.28 -1.12 34 41 1,348 -1
30MAR26 560.00 C 0.00 0.00 0.00 5.70 -0.94 34 0 687 0
30MAR26 570.00 C 6.30 6.30 6.30 4.43 -0.77 34 9 1,572 0
30MAR26 580.00 C 0.00 0.00 0.00 3.41 -0.63 34 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 2.60 -0.52 34 0 121 0
30MAR26 600.00 C 3.27 3.27 3.27 1.97 -0.34 34 10 1,956 +10
30MAR26 610.00 C 0.00 0.00 0.00 1.48 -0.28 34 0 220 0
30MAR26 620.00 C 2.19 2.19 2.19 1.11 -0.21 34 1 556 0
30MAR26 630.00 C 0.00 0.00 0.00 0.80 -0.19 33 0 653 0
30MAR26 640.00 C 1.68 1.68 1.68 0.59 -0.15 34 15 1,045 +15
30MAR26 650.00 C 0.00 0.00 0.00 0.43 -0.11 33 0 74 0
30MAR26 660.00 C 0.00 0.00 0.00 0.31 -0.09 33 0 0 0
30MAR26 670.00 C 1.50 1.50 1.50 0.23 -0.06 34 22 25 +16
30MAR26 680.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR26 750.00 C 0.60 0.60 0.60 0.01 -0.01 33 51 140 +45
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,089 0
29APR26 380.00 C 0.00 0.00 0.00 112.97 -1.78 42 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 102.40 -1.37 37 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 92.38 -4.00 33 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 80.95 -4.27 26 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 72.91 -3.90 28 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 69.30 +0.29 36 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 58.57 -2.99 31 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 52.75 -1.89 33 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 47.77 -0.43 35 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 39.21 -2.97 31 0 269 0
29APR26 480.00 C 37.05 38.73 35.39 33.86 -3.65 32 52 457 +43
29APR26 490.00 C 32.35 32.50 29.28 29.40 -3.17 32 40 1,747 +23
29APR26 500.00 C 26.10 26.10 25.22 25.46 -2.87 32 32 1,728 +28
29APR26 510.00 C 24.35 24.35 24.35 21.90 -2.49 33 6 238 0
29APR26 520.00 C 20.93 20.93 20.93 18.83 -2.20 33 14 44 +8
29APR26 530.00 C 22.00 22.00 18.18 15.88 -1.89 33 7 1,217 +7
29APR26 540.00 C 0.00 0.00 0.00 13.34 -1.57 33 0 80 0
29APR26 550.00 C 0.00 0.00 0.00 11.02 -1.40 33 0 381 0
29APR26 560.00 C 0.00 0.00 0.00 9.10 -1.22 33 0 75 0
29APR26 570.00 C 0.00 0.00 0.00 7.48 -0.99 33 0 26 0
29APR26 580.00 C 7.71 7.71 7.71 6.06 -0.95 33 15 591 0
29APR26 590.00 C 0.00 0.00 0.00 4.96 -0.72 33 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 3.97 -0.69 33 0 787 0
28MAY26 390.00 C 0.00 0.00 0.00 102.40 -1.37 33 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 92.38 -4.00 30 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 82.59 -3.98 28 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 74.90 -3.77 29 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 69.30 -2.22 32 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 61.75 -2.48 32 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 57.59 +0.09 35 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 50.10 -1.37 33 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 44.30 -1.40 33 0 0 0
28MAY26 480.00 C 37.89 38.79 37.89 38.29 -2.19 32 29 29 +29
28MAY26 490.00 C 36.74 36.74 36.74 33.75 -2.47 32 7 7 +7
28MAY26 500.00 C 29.44 29.44 29.44 29.69 -2.75 33 3 3 +3
28MAY26 510.00 C 26.61 26.61 26.61 26.11 -2.54 33 1 9 +1
28MAY26 520.00 C 0.00 0.00 0.00 22.98 -2.28 33 0 6 0
28MAY26 530.00 C 22.88 22.88 20.13 20.05 -1.95 33 15 45 +15
28MAY26 540.00 C 0.00 0.00 0.00 17.17 -1.76 33 0 8 0
28MAY26 550.00 C 0.00 0.00 0.00 14.80 -1.57 33 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 12.55 -1.44 33 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 10.45 -1.21 33 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 8.77 - 33 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 238.25 -4.37 46 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 233.19 -4.46 31 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 228.28 -3.95 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 222.79 -4.93 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 217.81 -4.95 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 213.32 -3.98 32 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 208.36 -4.47 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 203.40 -4.47 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 197.90 -4.47 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 192.92 -4.47 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 186.94 -5.48 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 177.99 -4.58 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 168.05 -4.47 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 158.43 -5.12 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 148.30 -4.35 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 141.46 -2.12 39 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 128.20 -6.77 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 125.01 -0.08 41 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 113.89 -3.05 36 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 105.14 +0.21 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 96.35 -1.75 34 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 85.10 -6.60 29 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 77.75 -3.98 30 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 70.89 -3.94 31 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 68.26 +0.21 35 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 58.45 -6.92 31 0 2 0
29JUN26 460.00 C 66.00 66.00 66.00 52.45 -6.14 31 1 564 -1
29JUN26 470.00 C 0.00 0.00 0.00 47.33 -3.23 32 0 232 0
29JUN26 480.00 C 43.31 43.31 43.31 43.18 -3.33 33 24 2,179 +24
29JUN26 490.00 C 38.35 38.35 38.35 38.65 -2.21 33 1 546 +1
29JUN26 500.00 C 0.00 0.00 0.00 34.58 -2.98 33 1,200 2,223 +1,200
29JUN26 510.00 C 0.00 0.00 0.00 31.11 -2.74 33 0 49 0
29JUN26 520.00 C 29.06 29.06 29.06 27.90 -2.54 33 1 78 -1
29JUN26 530.00 C 24.62 24.62 24.62 25.04 -2.29 34 1 237 +1
29JUN26 540.00 C 25.03 25.03 24.60 22.07 -2.28 34 2 646 -1
29JUN26 550.00 C 0.00 0.00 0.00 19.38 -2.00 33 0 592 0
29JUN26 560.00 C 0.00 0.00 0.00 17.07 -1.89 33 0 3,001 0
29JUN26 570.00 C 0.00 0.00 0.00 14.80 -1.86 33 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 13.05 -1.53 33 0 36 0
29JUN26 590.00 C 0.00 0.00 0.00 11.31 -1.16 33 0 8 0
29JUN26 600.00 C 14.00 14.00 14.00 9.85 -0.93 33 2 384 0
29JUN26 610.00 C 0.00 0.00 0.00 8.58 -0.91 33 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 7.31 -0.95 33 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 6.23 -0.88 33 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 5.35 -0.88 33 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 4.57 -0.95 33 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 3.98 -0.64 33 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 3.38 -0.65 33 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.89 -0.54 33 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 2.50 -0.45 33 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 2.11 -0.45 33 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.80 -0.37 33 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.55 -0.31 33 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.30 -0.31 33 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 1.10 -0.26 33 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.95 -0.20 33 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.79 -0.21 33 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.66 -0.19 33 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.57 -0.13 33 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.48 -0.13 33 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.39 -0.13 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.34 -0.09 33 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.29 -0.08 33 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.24 -0.08 33 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.20 -0.07 33 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.17 -0.05 33 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.11 -0.05 33 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
29JUN26 900.00 C 1.15 1.15 1.15 0.07 -0.03 33 80 100 +80
29SEP26 320.00 C 0.00 0.00 0.00 170.22 -3.91 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 161.02 -4.02 33 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 152.27 -2.40 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 146.85 +3.27 39 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 135.13 -2.30 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 126.79 -2.30 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 118.89 -2.17 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 111.05 -4.63 33 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 103.69 -2.03 33 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 96.69 -1.94 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 87.72 -2.96 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 84.00 -0.32 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 79.24 +0.90 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 71.53 -1.17 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 64.86 -2.28 32 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 61.34 -0.91 33 0 1,091 0
29SEP26 480.00 C 0.00 0.00 0.00 55.78 -1.58 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 51.79 -1.08 33 0 3 0
29SEP26 500.00 C 47.24 47.24 47.24 47.76 -2.73 33 10 2,743 0
29SEP26 510.00 C 0.00 0.00 0.00 44.08 -2.51 33 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 40.65 -2.24 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 37.39 -0.27 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 34.66 +0.40 34 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 31.93 -1.51 34 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 29.24 -1.31 34 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 26.57 -1.09 34 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 24.34 -0.88 34 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 22.03 -1.08 34 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 19.94 -0.93 34 0 61 0
29SEP26 610.00 C 0.00 0.00 0.00 18.26 -0.76 34 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 16.57 -0.76 34 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 14.89 -0.75 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 13.55 -0.14 34 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 12.32 -0.17 34 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 10.77 -0.52 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 9.64 -0.46 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 8.81 -0.36 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 7.97 -0.36 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 7.13 -0.35 33 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 126.75 -1.43 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 119.41 -3.23 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 110.85 -4.63 32 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 106.23 -2.05 34 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 97.88 -4.10 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 93.00 -2.67 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 86.08 -4.46 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 80.33 -4.48 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 73.27 -6.15 31 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 68.16 -4.13 31 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 66.28 -1.19 33 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 61.98 -4.98 33 0 9 0
30DEC26 500.00 C 58.21 58.21 58.21 55.14 -5.74 31 1 35 0
30DEC26 510.00 C 0.00 0.00 0.00 54.21 -3.20 33 0 21 0
30DEC26 520.00 C 0.00 0.00 0.00 50.55 -3.09 33 0 3 0
30DEC26 530.00 C 0.00 0.00 0.00 46.98 -3.17 33 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 43.42 -3.36 33 0 9 0
30DEC26 550.00 C 41.00 41.00 41.00 40.27 -3.26 33 2 27 +2
30DEC26 560.00 C 0.00 0.00 0.00 37.42 -3.32 33 0 33 0
30DEC26 570.00 C 0.00 0.00 0.00 34.57 -3.34 33 0 27 0
30DEC26 580.00 C 0.00 0.00 0.00 31.77 -3.23 33 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 29.56 -2.70 33 0 16 0
30DEC26 600.00 C 33.00 33.00 33.00 27.35 -2.87 33 1 574 0
30DEC26 610.00 C 0.00 0.00 0.00 25.14 -2.89 33 0 78 0
TOTAL CALL 3,696 69,100 +1,945
06FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
06FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
06FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 47 0 77 0
06FEB26 430.00 P 0.24 0.24 0.24 0.02 0.00 43 2 30 0
06FEB26 440.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 40 0
06FEB26 450.00 P 0.69 0.69 0.65 0.29 -0.03 41 25 154 +5
06FEB26 460.00 P 1.30 1.58 1.30 0.97 +0.02 41 33 415 +29
06FEB26 470.00 P 2.60 3.20 2.02 2.53 +0.17 41 86 350 +22
06FEB26 480.00 P 3.65 6.60 3.30 5.61 +0.64 42 198 275 +27
06FEB26 490.00 P 5.50 11.99 5.50 10.50 +1.40 42 100 197 +25
06FEB26 500.00 P 9.00 18.77 9.00 17.27 +2.34 44 77 41 0
06FEB26 510.00 P 21.75 21.75 21.75 25.59 +3.26 47 15 15 +15
06FEB26 520.00 P 0.00 0.00 0.00 34.92 +3.79 53 0 17 0
06FEB26 530.00 P 44.90 44.90 44.90 44.83 +4.22 62 1 0 -1
06FEB26 540.00 P 0.00 0.00 0.00 55.01 +5.98 74 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 63.40 +4.40 0 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 73.40 +3.23 0 0 0 0
06FEB26 570.00 P 0.00 0.00 0.00 84.19 +5.19 89 0 0 0
06FEB26 580.00 P 0.00 0.00 0.00 94.29 - 98 0 0 -
13FEB26 400.00 P 0.30 0.30 0.30 0.01 - 37 10 10 -
13FEB26 410.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
13FEB26 420.00 P 0.65 0.65 0.60 0.10 - 36 2 2 -
13FEB26 430.00 P 0.75 0.90 0.70 0.29 - 36 15 15 -
13FEB26 440.00 P 0.00 0.00 0.00 0.71 - 36 0 0 -
13FEB26 450.00 P 1.95 2.30 1.95 1.58 - 37 29 29 -
13FEB26 460.00 P 2.88 4.11 2.88 3.17 - 37 41 37 -
13FEB26 470.00 P 4.30 6.22 4.00 5.70 - 37 36 28 -
13FEB26 480.00 P 8.00 9.28 8.00 9.38 - 37 18 18 -
13FEB26 490.00 P 12.79 16.02 12.79 14.44 - 37 59 53 -
13FEB26 500.00 P 21.67 21.67 21.21 20.73 - 38 18 18 -
13FEB26 510.00 P 0.00 0.00 0.00 26.66 - 34 0 0 -
13FEB26 520.00 P 0.00 0.00 0.00 34.92 - 33 0 0 -
13FEB26 530.00 P 45.50 45.50 45.50 45.81 - 44 1 1 -
13FEB26 540.00 P 0.00 0.00 0.00 55.46 - 49 0 0 -
13FEB26 550.00 P 0.00 0.00 0.00 63.54 - 36 0 0 -
13FEB26 560.00 P 0.00 0.00 0.00 73.41 - 36 0 0 -
13FEB26 570.00 P 0.00 0.00 0.00 84.78 - 61 0 0 -
13FEB26 580.00 P 0.00 0.00 0.00 94.29 - 61 0 0 -
26FEB26 370.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
26FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 48 0
26FEB26 400.00 P 0.50 0.67 0.50 0.09 0.00 31 250 785 -203
26FEB26 410.00 P 0.74 0.74 0.74 0.24 +0.02 32 15 71 -15
26FEB26 420.00 P 1.20 1.20 0.83 0.52 +0.04 32 96 6,331 -75
26FEB26 430.00 P 1.57 1.80 1.19 1.08 +0.12 32 458 231 -193
26FEB26 440.00 P 2.37 2.82 1.81 1.99 +0.19 32 440 659 +93
26FEB26 450.00 P 3.10 4.30 2.80 3.49 +0.39 32 156 1,099 +103
26FEB26 460.00 P 5.30 6.02 5.22 5.70 +0.62 32 159 2,091 +41
26FEB26 470.00 P 8.50 9.44 6.90 8.74 +0.95 32 92 1,165 -36
26FEB26 480.00 P 8.57 13.30 8.57 12.80 +1.59 32 76 1,073 +59
26FEB26 490.00 P 15.98 18.16 14.52 17.90 +2.21 33 53 1,645 +39
26FEB26 500.00 P 21.75 24.00 19.63 23.28 +1.53 32 91 534 -1
26FEB26 510.00 P 24.52 24.52 24.52 30.08 +2.55 32 15 76 -4
26FEB26 520.00 P 0.00 0.00 0.00 37.69 +2.93 32 0 158 0
26FEB26 530.00 P 0.00 0.00 0.00 46.08 +3.39 32 0 27 0
26FEB26 540.00 P 0.00 0.00 0.00 56.52 +4.16 38 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 65.39 +3.37 38 0 112 0
26FEB26 560.00 P 0.00 0.00 0.00 73.87 +2.21 33 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 85.96 +4.37 48 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 95.86 +4.15 52 0 21 0
26FEB26 590.00 P 104.60 104.60 104.60 104.99 +3.02 51 2 2 0
26FEB26 600.00 P 114.70 114.70 114.70 114.60 +2.33 52 2 10 0
26FEB26 610.00 P 0.00 0.00 0.00 123.40 +4.40 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 133.40 +4.40 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 143.40 +4.40 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 153.40 +4.40 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 163.40 +4.40 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 173.40 +4.40 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 76 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 73 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 69 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 57 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 54 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 51 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 48 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 40 0 21 0
30MAR26 300.00 P 0.63 0.63 0.58 0.01 0.00 39 35 560 -35
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 0.00 34 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.02 0.00 33 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.21 +0.04 34 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.38 +0.06 34 0 457 0
30MAR26 380.00 P 0.00 0.00 0.00 0.66 +0.10 34 0 153 0
30MAR26 390.00 P 2.25 2.25 2.25 1.07 +0.13 34 50 1,524 -50
30MAR26 400.00 P 2.20 2.77 2.20 1.75 +0.21 34 86 2,650 -77
30MAR26 410.00 P 3.19 3.19 3.19 2.68 +0.32 34 1 357 +1
30MAR26 420.00 P 4.27 4.59 4.25 3.95 +0.45 34 38 399 +22
30MAR26 430.00 P 5.10 5.10 5.10 5.64 +0.64 34 4 540 0
30MAR26 440.00 P 8.09 8.09 8.09 7.78 +0.80 34 1 624 +1
30MAR26 450.00 P 8.00 9.00 8.00 10.44 +0.96 34 8 1,145 -6
30MAR26 460.00 P 12.00 14.50 12.00 13.74 +1.29 34 58 2,128 -17
30MAR26 470.00 P 16.00 17.16 15.00 17.63 +1.38 34 19 4,690 0
30MAR26 480.00 P 19.04 19.04 19.04 22.23 +2.24 34 2 2,165 0
30MAR26 490.00 P 0.00 0.00 0.00 27.46 +2.58 35 0 1,321 0
30MAR26 500.00 P 30.59 30.59 30.59 33.21 +4.02 35 14 1,801 0
30MAR26 510.00 P 37.00 37.00 37.00 37.78 +0.62 32 10 264 -10
30MAR26 520.00 P 0.00 0.00 0.00 46.76 +2.92 35 0 213 0
30MAR26 530.00 P 0.00 0.00 0.00 54.25 +3.13 36 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 62.22 +3.28 36 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 66.58 0.00 29 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 79.48 +3.78 38 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 88.56 +3.86 39 0 139 0
30MAR26 580.00 P 97.20 97.20 97.20 97.99 +4.07 41 2 2 0
30MAR26 590.00 P 106.70 106.70 106.70 107.60 +4.19 43 2 92 +2
30MAR26 600.00 P 0.00 0.00 0.00 116.49 +3.35 42 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 127.39 +4.38 47 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 136.33 +4.74 47 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 143.40 +0.19 0 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 158.00 +4.53 56 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 163.40 -0.37 0 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 174.42 +2.30 48 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 183.40 +0.75 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 193.40 +0.75 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 203.40 +0.56 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 213.40 -0.50 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 223.40 -0.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 233.40 -0.50 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 243.40 +0.56 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 253.40 +4.40 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 263.40 +4.40 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 273.40 +4.40 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 283.40 +4.40 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 294.57 +5.57 69 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 303.40 -0.49 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 314.40 +5.40 71 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 323.40 +0.57 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 333.40 -0.49 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 343.40 -0.49 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 353.40 -0.49 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 364.40 +0.51 78 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 373.40 -0.49 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 383.40 +0.91 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 393.40 +4.40 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 403.40 -0.52 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 413.40 +4.40 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 2.05 +0.20 33 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 2.98 +0.29 33 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 4.32 +0.56 33 0 114 0
29APR26 410.00 P 0.00 0.00 0.00 5.87 +0.52 33 0 128 0
29APR26 420.00 P 7.80 7.80 7.80 7.86 +0.62 33 1 3,207 0
29APR26 430.00 P 0.00 0.00 0.00 10.34 +0.84 33 0 183 0
29APR26 440.00 P 11.88 13.20 11.88 13.23 +1.14 33 10 219 +8
29APR26 450.00 P 15.17 17.00 15.17 16.54 +1.56 33 21 1,723 0
29APR26 460.00 P 18.85 18.85 17.87 20.53 +1.98 33 13 2,077 -11
29APR26 470.00 P 21.90 22.27 21.90 24.91 +2.06 33 20 1,368 +8
29APR26 480.00 P 26.88 26.88 26.88 29.87 +2.50 34 1 87 -1
29APR26 490.00 P 0.00 0.00 0.00 35.27 +2.56 34 0 99 0
29APR26 500.00 P 40.30 40.30 40.30 41.42 +2.97 34 1 102 -1
29APR26 510.00 P 0.00 0.00 0.00 48.07 +3.33 34 0 47 0
29APR26 520.00 P 0.00 0.00 0.00 52.65 +3.19 32 0 30 0
29APR26 530.00 P 0.00 0.00 0.00 62.40 +2.95 35 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 69.51 +2.46 34 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 76.38 +1.45 33 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 86.83 +3.56 36 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 93.02 +1.29 33 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 104.49 +3.84 38 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 113.69 +7.91 39 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 123.00 +4.07 40 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 5.02 +0.39 33 0 49 0
28MAY26 400.00 P 0.00 0.00 0.00 6.59 +0.65 33 0 0 0
28MAY26 410.00 P 0.00 0.00 0.00 8.60 +0.56 33 0 0 0
28MAY26 420.00 P 0.00 0.00 0.00 10.96 +0.77 33 0 0 0
28MAY26 430.00 P 13.81 13.81 13.81 13.53 +0.92 33 15 15 +15
28MAY26 440.00 P 0.00 0.00 0.00 16.61 +1.12 33 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 20.14 +1.33 33 0 0 0
28MAY26 460.00 P 0.00 0.00 0.00 24.13 +1.55 33 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 28.62 +1.78 33 0 0 0
28MAY26 480.00 P 33.98 33.98 33.73 33.61 +2.79 33 56 56 +56
28MAY26 490.00 P 39.69 39.69 39.69 39.50 +2.48 33 7 19 +7
28MAY26 500.00 P 0.00 0.00 0.00 45.67 +2.82 34 0 7 0
28MAY26 510.00 P 48.18 50.62 48.18 52.09 +2.97 34 38 38 +38
28MAY26 520.00 P 54.79 54.79 54.79 59.01 +2.38 34 6 6 +6
28MAY26 530.00 P 0.00 0.00 0.00 62.64 +2.58 31 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 72.18 +1.18 33 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 81.93 +3.15 35 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 86.83 +0.11 32 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 97.01 +1.95 34 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 104.49 - 33 0 0 -
29JUN26 250.00 P 1.00 1.00 1.00 0.01 0.00 32 4 649 -4
29JUN26 255.00 P 0.00 0.00 0.00 0.02 0.00 33 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 0.00 33 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 0.00 33 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 0.00 33 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.08 0.00 33 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.11 0.00 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.15 +0.01 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.19 +0.01 33 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.25 +0.01 33 0 52 0
29JUN26 300.00 P 1.97 1.97 1.97 0.31 +0.01 33 20 174 -20
29JUN26 310.00 P 0.00 0.00 0.00 0.50 +0.01 33 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.76 +0.02 33 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.12 +0.04 33 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 1.61 +0.04 33 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.29 +0.07 33 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 3.13 +0.13 33 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 4.18 +0.13 33 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 5.55 +0.21 33 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 7.31 +0.50 33 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 9.34 +0.33 33 0 294 0
29JUN26 410.00 P 0.00 0.00 0.00 11.55 +0.70 33 0 125 0
29JUN26 420.00 P 0.00 0.00 0.00 14.11 +0.73 33 0 62 0
29JUN26 430.00 P 0.00 0.00 0.00 16.93 +1.13 33 0 72 0
29JUN26 440.00 P 0.00 0.00 0.00 20.31 +1.35 33 0 3,572 0
29JUN26 450.00 P 24.19 24.19 24.19 23.90 -0.02 33 15 1,323 -15
29JUN26 460.00 P 0.00 0.00 0.00 28.01 +1.59 33 0 1,744 0
29JUN26 470.00 P 30.77 30.77 30.77 32.91 +2.14 33 1,501 2,065 +1,500
29JUN26 480.00 P 34.61 38.33 34.61 38.06 +2.62 33 77 4,051 -10
29JUN26 490.00 P 0.00 0.00 0.00 43.70 +2.67 33 0 627 0
29JUN26 500.00 P 49.50 49.50 49.50 49.46 +1.92 33 6 184 0
29JUN26 510.00 P 0.00 0.00 0.00 56.03 +3.30 34 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 62.04 +2.49 33 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 70.44 +3.50 35 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 75.62 +0.31 33 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 85.61 +2.73 35 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 93.59 +2.82 36 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 100.36 +1.59 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 110.22 +3.19 37 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 118.50 +2.92 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 126.20 +2.40 36 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 135.82 +3.29 37 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 144.74 +3.34 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 153.85 +3.46 38 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 162.82 +2.73 38 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 172.14 +3.47 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 181.51 +1.76 39 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 190.57 +1.97 38 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 200.15 +3.08 39 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 209.68 +3.60 39 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 219.29 +1.12 40 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 228.83 +1.93 40 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 238.53 +2.82 41 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 248.29 +2.00 41 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 255.63 +1.46 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 267.57 +3.68 42 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 277.48 +3.84 43 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 287.27 +2.62 43 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 295.00 +0.22 33 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 304.88 +0.28 33 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 316.71 +4.79 45 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 326.58 +2.19 45 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 336.47 +2.58 46 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 346.39 +2.14 47 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 354.39 +0.24 33 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 364.40 +0.44 35 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 374.23 +0.26 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 384.16 +0.44 33 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 394.09 +0.10 33 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 404.02 +0.10 33 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 413.95 +0.09 33 0 0 0
29SEP26 320.00 P 4.65 4.65 4.65 2.83 +0.31 34 10 378 -10
29SEP26 330.00 P 0.00 0.00 0.00 3.69 +0.42 33 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 4.76 +0.45 33 0 19 0
29SEP26 350.00 P 7.30 7.50 7.30 6.04 +0.63 33 4 56 +4
29SEP26 360.00 P 0.00 0.00 0.00 7.54 +0.64 33 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 9.59 +0.88 34 0 65 0
29SEP26 380.00 P 0.00 0.00 0.00 11.66 +0.90 34 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 14.03 +1.17 34 0 44 0
29SEP26 400.00 P 15.45 15.45 15.45 16.63 +1.09 34 5 213 -5
29SEP26 410.00 P 0.00 0.00 0.00 19.33 +1.27 34 0 59 0
29SEP26 420.00 P 0.00 0.00 0.00 22.34 +1.49 33 0 74 0
29SEP26 430.00 P 0.00 0.00 0.00 25.69 +0.94 33 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 29.32 +1.30 33 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 33.71 +1.84 33 0 3,102 0
29SEP26 460.00 P 0.00 0.00 0.00 38.23 +2.44 33 0 1,340 0
29SEP26 470.00 P 0.00 0.00 0.00 42.39 +1.59 33 0 163 0
29SEP26 480.00 P 45.70 45.70 45.70 48.30 +2.85 34 1 502 +1
29SEP26 490.00 P 0.00 0.00 0.00 54.00 +1.26 34 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 59.87 +3.24 34 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 66.02 +2.36 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 72.63 +3.21 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 79.84 +2.26 35 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 86.99 +2.69 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 95.01 +4.26 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 98.05 -0.99 33 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 109.33 +2.81 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 117.32 +2.80 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 125.44 +2.84 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 133.58 +2.83 36 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 141.91 +6.34 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 150.47 +2.56 36 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 159.02 +2.40 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 164.72 +0.25 33 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 176.50 +1.94 37 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 185.54 +1.99 37 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 194.45 +2.36 37 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 203.81 +2.64 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 209.97 -0.36 33 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 219.29 -0.66 34 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 15.42 -0.16 33 0 118 0
30DEC26 390.00 P 0.00 0.00 0.00 18.12 -0.17 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 20.97 -0.07 33 0 1,143 0
30DEC26 410.00 P 0.00 0.00 0.00 24.37 +0.56 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 27.79 +0.48 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 31.70 +0.88 33 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 35.89 +1.16 33 0 61 0
30DEC26 450.00 P 0.00 0.00 0.00 40.13 +1.11 33 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 45.04 +0.30 33 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 50.06 +1.87 33 0 132 0
30DEC26 480.00 P 0.00 0.00 0.00 55.15 +1.58 33 0 116 0
30DEC26 490.00 P 0.00 0.00 0.00 60.95 +2.11 33 0 4 0
30DEC26 500.00 P 0.00 0.00 0.00 66.81 +2.49 33 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 72.74 +3.06 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 79.30 +2.75 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 85.97 +1.47 34 0 7 0
30DEC26 540.00 P 0.00 0.00 0.00 92.70 +1.03 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 99.87 +1.74 34 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 107.29 +2.61 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 114.76 +1.49 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 122.38 +2.92 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 130.47 +1.96 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 138.60 +1.99 35 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 146.81 +2.05 35 0 0 0
TOTAL PUT 4,833 87,187 +1,327
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$ 5.01
26FEB26 4.10 C 0.00 0.00 0.00 0.92 -0.09 36 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.83 -0.08 43 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.72 -0.08 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.61 -0.11 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.51 -0.11 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.42 -0.10 15 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.33 -0.08 19 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.24 -0.07 18 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.15 -0.08 14 0 38 0
26FEB26 5.00 C 0.10 0.10 0.10 0.10 -0.05 17 36 83 -36
26FEB26 5.25 C 0.02 0.03 0.02 0.02 -0.02 17 2,070 2,609 -868
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.43 -0.08 39 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.33 -0.08 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.23 -0.08 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.03 -0.08 26 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.95 -0.09 36 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.83 -0.08 19 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.75 -0.07 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.64 -0.10 21 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.55 -0.09 22 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.45 -0.09 18 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.36 -0.07 17 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.28 -0.09 17 0 390 0
30MAR26 4.90 C 0.24 0.24 0.22 0.21 -0.08 17 402 753 -21
30MAR26 5.00 C 0.00 0.00 0.00 0.15 -0.08 17 0 1,333 0
30MAR26 5.25 C 0.06 0.06 0.06 0.06 -0.05 17 200 1,426 0
30MAR26 5.50 C 0.03 0.03 0.03 0.02 -0.02 18 66 1,244 +66
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.97 -0.08 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.87 -0.07 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.75 -0.10 20 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.67 -0.08 23 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.58 -0.09 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.49 -0.07 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.41 -0.06 20 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.34 -0.08 20 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.28 -0.06 20 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.22 -0.06 20 0 485 0
29APR26 5.25 C 0.12 0.12 0.11 0.11 -0.04 19 53 323 +53
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.03 19 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 1,149 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.98 - 28 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 0.87 -0.08 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.78 -0.07 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.69 -0.08 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.61 -0.07 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 -0.07 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.45 -0.06 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.37 -0.07 20 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.31 -0.06 20 250 250 +250
28MAY26 5.00 C 0.00 0.00 0.00 0.26 -0.05 20 500 500 +500
28MAY26 5.25 C 0.00 0.00 0.00 0.15 -0.03 20 250 250 +250
28MAY26 5.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.98 -0.08 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.89 -0.08 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.80 -0.07 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.07 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 -0.07 22 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 -0.06 21 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 -0.06 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.06 20 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.05 20 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 -0.05 20 0 415 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 -0.03 20 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 -0.02 20 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 21 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.00 -0.07 26 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.90 -0.07 24 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 -0.07 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 -0.08 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 -0.07 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.07 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 -0.07 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.06 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.05 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.05 21 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 -0.04 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.03 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.01 21 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.01 -0.06 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.91 -0.07 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.07 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 -0.07 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 -0.06 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 -0.06 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 -0.05 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 -0.04 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 -0.03 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 -0.05 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.04 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.03 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.03 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 520 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 50 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 3,827 18,838 +194
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 37 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
26FEB26 4.70 P 0.01 0.01 0.01 0.01 0.00 19 1 26 +1
26FEB26 4.80 P 0.03 0.03 0.03 0.02 +0.01 17 1 70 0
26FEB26 4.90 P 0.05 0.05 0.05 0.04 +0.01 17 30 238 +30
26FEB26 5.00 P 0.08 0.09 0.08 0.07 +0.02 15 48 1,112 +48
26FEB26 5.25 P 0.00 0.00 0.00 0.26 +0.07 19 0 455 0
26FEB26 5.50 P 0.00 0.00 0.00 0.50 +0.09 27 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.74 +0.08 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.24 +0.08 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.49 +0.08 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.74 +0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.24 +0.08 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.49 +0.08 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR26 4.30 P 0.01 0.01 0.01 0.01 0.00 24 1 256 +1
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 18 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 0.00 19 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 19 0 610 0
30MAR26 4.80 P 0.07 0.07 0.07 0.06 +0.01 19 15 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 +0.01 18 0 889 0
30MAR26 5.00 P 0.12 0.13 0.12 0.13 +0.02 18 21 1,069 +20
30MAR26 5.25 P 0.00 0.00 0.00 0.29 +0.04 19 0 1,345 0
30MAR26 5.50 P 0.00 0.00 0.00 0.50 +0.07 19 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 +0.08 26 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 1.00 +0.06 31 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.25 +0.09 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.78 +0.10 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.01 +0.07 55 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.27 +0.09 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.52 +0.11 68 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.76 +0.08 68 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.03 +0.10 80 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.27 +0.09 80 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 +0.01 21 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29APR26 4.80 P 0.10 0.10 0.10 0.09 +0.01 19 100 140 +100
29APR26 4.90 P 0.00 0.00 0.00 0.13 +0.02 20 0 250 0
29APR26 5.00 P 0.16 0.16 0.16 0.17 +0.02 19 105 815 -15
29APR26 5.25 P 0.00 0.00 0.00 0.31 +0.02 18 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.52 +0.04 20 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.75 +0.08 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.02 +0.08 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.27 +0.11 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.52 +0.09 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.78 +0.10 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.02 +0.08 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.27 +0.09 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.52 +0.10 57 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
28MAY26 4.80 P 0.12 0.12 0.12 0.12 +0.03 20 10 10 +10
28MAY26 4.90 P 0.00 0.00 0.00 0.15 +0.02 19 250 250 +250
28MAY26 5.00 P 0.19 0.19 0.19 0.19 +0.03 19 590 650 +550
28MAY26 5.25 P 0.00 0.00 0.00 0.33 +0.04 18 260 260 +260
28MAY26 5.50 P 0.00 0.00 0.00 0.54 +0.06 21 0 545 0
28MAY26 5.75 P 0.00 0.00 0.00 0.75 +0.07 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.02 +0.08 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.27 +0.11 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.52 +0.09 37 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.78 +0.10 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.02 +0.08 44 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.27 +0.09 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.52 +0.10 51 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 19 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 20 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.02 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 +0.03 19 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 +0.03 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 +0.04 19 0 42 0
29JUN26 5.00 P 0.26 0.26 0.26 0.30 +0.05 19 30 283 +30
29JUN26 5.25 P 0.00 0.00 0.00 0.46 +0.06 18 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 +0.07 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 +0.07 13 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.08 +0.07 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 +0.08 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.80 +0.08 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.05 +0.09 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.53 +0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.03 +0.09 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.27 +0.08 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 +0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 +0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.02 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.02 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.02 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.03 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.03 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 +0.03 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 +0.03 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 +0.05 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 +0.06 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.90 +0.08 18 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 +0.07 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 +0.08 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.02 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.02 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.04 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.04 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.05 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 +0.05 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 +0.06 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 +0.07 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.42 +0.07 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.66 +0.09 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.07 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 +0.09 27 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.08 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.07 23 0 0 0
TOTAL PUT 1,462 14,829 +1,285
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$ 10.95
26FEB26 7.75 C 0.00 0.00 0.00 3.21 -0.49 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.97 -0.48 53 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.72 -0.48 48 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.47 -0.48 42 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.27 -0.43 61 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.97 -0.48 32 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.73 -0.48 36 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 1.51 -0.45 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.28 -0.43 39 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.04 -0.42 34 0 17 0
26FEB26 10.50 C 0.63 0.63 0.63 0.65 -0.35 33 15 62 +15
26FEB26 11.00 C 0.00 0.00 0.00 0.36 -0.27 33 0 368 0
26FEB26 11.50 C 0.23 0.23 0.13 0.18 -0.17 33 35 409 -23
26FEB26 12.00 C 0.08 0.08 0.06 0.08 -0.10 34 21 231 -1
26FEB26 12.50 C 0.00 0.00 0.00 0.03 -0.05 33 0 26 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 1,038 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.97 -0.48 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.72 -0.48 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.47 -0.49 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.23 -0.48 66 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.98 -0.48 60 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.73 -0.48 53 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.48 -0.48 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.23 -0.48 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.98 -0.48 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.76 -0.43 58 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.48 -0.49 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.24 -0.48 38 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.04 -0.50 53 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.77 -0.49 44 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.57 -0.39 49 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.33 -0.37 46 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.04 -0.43 36 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 1.83 -0.41 37 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.60 -0.41 35 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.42 -0.37 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.18 -0.36 33 0 48 0
30MAR26 10.50 C 0.83 0.83 0.77 0.84 -0.32 33 32 30 -30
30MAR26 11.00 C 0.00 0.00 0.00 0.57 -0.26 33 0 54 0
30MAR26 11.50 C 0.42 0.42 0.38 0.37 -0.20 33 30 273 0
30MAR26 12.00 C 0.00 0.00 0.00 0.24 -0.14 34 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.15 -0.10 34 0 45 0
30MAR26 13.00 C 0.12 0.12 0.12 0.09 -0.06 35 8 190 +8
30MAR26 13.50 C 0.00 0.00 0.00 0.05 -0.04 35 0 60 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 247 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.35 -0.37 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.04 -0.51 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.81 -0.52 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.58 -0.44 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.37 -0.48 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.12 -0.40 36 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 1.93 -0.40 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.72 -0.43 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.46 -0.42 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.29 -0.33 32 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 0.97 -0.30 32 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 0.71 -0.26 32 0 265 0
29APR26 11.50 C 0.00 0.00 0.00 0.51 -0.20 33 0 45 0
29APR26 12.00 C 0.00 0.00 0.00 0.36 -0.16 33 0 15 0
29APR26 12.50 C 0.00 0.00 0.00 0.24 -0.13 33 0 45 0
29APR26 13.00 C 0.00 0.00 0.00 0.16 -0.09 33 0 45 0
29APR26 13.50 C 0.00 0.00 0.00 0.10 -0.06 33 0 0 0
29APR26 14.00 C 0.08 0.08 0.08 0.07 -0.04 34 7 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.66 -0.36 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.39 -0.49 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.21 -0.39 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.98 -0.37 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.80 -0.42 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.61 -0.35 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.39 -0.38 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.08 -0.29 32 250 250 +250
28MAY26 11.00 C 0.00 0.00 0.00 0.81 -0.26 32 250 500 +250
28MAY26 11.50 C 0.00 0.00 0.00 0.62 -0.19 32 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.46 -0.17 33 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 0.33 -0.14 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.23 -0.11 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.16 -0.08 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.11 -0.06 33 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.07 -0.05 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.77 -0.46 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.53 -0.46 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.32 -0.42 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.10 -0.40 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.90 -0.36 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.58 -0.39 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.35 -0.43 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.15 -0.40 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.92 -0.41 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.68 -0.36 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.41 -0.47 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.23 -0.38 33 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 2.06 -0.39 34 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 1.85 -0.37 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.63 -0.37 31 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.45 -0.39 30 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.19 -0.31 32 0 5 0
29JUN26 11.00 C 0.79 0.79 0.79 0.91 -0.31 31 15 74 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.70 -0.23 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.54 -0.19 32 0 12 0
29JUN26 12.50 C 0.00 0.00 0.00 0.42 -0.14 32 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 0.31 -0.13 32 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 -0.11 32 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.08 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.06 32 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.04 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.10 -0.40 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.90 -0.38 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.61 -0.43 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.39 -0.42 36 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.15 -0.40 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.94 -0.43 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.72 -0.43 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.57 -0.41 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.24 -0.54 29 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.19 -0.31 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.95 -0.38 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.74 -0.38 31 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.68 -0.32 34 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.37 -0.30 33 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.09 -0.33 32 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 0.89 -0.22 32 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 0.73 -0.19 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.60 -0.16 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.49 -0.14 33 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 -0.13 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.10 33 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.09 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.07 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 -0.06 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.40 -0.43 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.19 -0.42 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.99 -0.40 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.79 -0.39 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 -0.37 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.41 -0.37 31 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.23 -0.39 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.10 -0.32 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.95 -0.29 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.75 -0.36 30 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.52 -0.29 31 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.28 -0.26 31 0 4 0
30DEC26 11.50 C 1.11 1.11 1.11 1.09 -0.23 31 2 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.92 -0.20 31 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.18 31 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 -0.15 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 -0.12 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 -0.11 33 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 -0.11 33 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 -0.09 32 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 -0.08 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.06 33 0 0 0
TOTAL CALL 665 7,054 +484
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.04 +0.03 34 0 176 0
26FEB26 10.00 P 0.06 0.06 0.06 0.07 +0.05 34 5 161 +5
26FEB26 10.50 P 0.17 0.28 0.17 0.18 +0.10 33 1,344 1,515 +1,272
26FEB26 11.00 P 0.28 0.44 0.28 0.40 +0.20 34 101 384 +34
26FEB26 11.50 P 0.00 0.00 0.00 0.71 +0.29 33 0 237 0
26FEB26 12.00 P 0.00 0.00 0.00 1.08 +0.33 28 0 25 0
26FEB26 12.50 P 0.00 0.00 0.00 1.58 +0.43 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.05 +0.43 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.55 +0.45 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.05 +0.47 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.55 +0.47 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.05 +0.47 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.55 +0.45 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.05 +0.47 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.55 +0.47 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.02 36 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 +0.04 35 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 +0.05 34 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.14 +0.06 34 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.20 +0.09 34 0 264 0
30MAR26 10.50 P 0.38 0.38 0.37 0.36 +0.14 34 15 864 0
30MAR26 11.00 P 0.49 0.69 0.49 0.61 +0.23 35 39 543 -2
30MAR26 11.50 P 0.84 0.84 0.84 0.89 +0.27 34 15 40 +15
30MAR26 12.00 P 0.00 0.00 0.00 1.22 +0.28 32 0 30 0
30MAR26 12.50 P 0.00 0.00 0.00 1.70 +0.39 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.06 +0.35 28 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.56 +0.42 33 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.05 +0.46 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.55 +0.40 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.05 +0.37 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.55 +0.45 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.05 +0.47 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.55 +0.47 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 +0.02 34 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 +0.03 34 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 +0.04 33 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.12 +0.05 33 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.16 +0.07 33 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.22 +0.09 33 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.28 +0.11 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.46 +0.15 33 0 250 0
29APR26 11.00 P 0.73 0.73 0.73 0.70 +0.21 33 15 269 +15
29APR26 11.50 P 0.00 0.00 0.00 0.99 +0.25 33 0 46 0
29APR26 12.00 P 0.00 0.00 0.00 1.31 +0.27 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.72 +0.33 33 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.13 +0.42 32 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.56 +0.42 28 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.12 +0.46 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.55 +0.40 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.05 +0.37 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.55 +0.44 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.06 +0.44 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 +0.03 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.09 +0.04 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.12 +0.05 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.17 +0.07 33 0 0 0
28MAY26 9.50 P 0.21 0.21 0.21 0.22 +0.08 32 50 50 +50
28MAY26 9.75 P 0.25 0.25 0.25 0.29 +0.11 33 50 50 +50
28MAY26 10.00 P 0.00 0.00 0.00 0.36 +0.12 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.55 +0.16 33 250 250 +250
28MAY26 11.00 P 0.00 0.00 0.00 0.79 +0.21 33 250 500 +250
28MAY26 11.50 P 1.14 1.14 1.14 1.07 +0.24 32 15 665 +15
28MAY26 12.00 P 0.00 0.00 0.00 1.36 +0.23 30 0 400 0
28MAY26 12.50 P 0.00 0.00 0.00 1.75 +0.34 31 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.14 +0.28 29 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.65 +0.37 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.18 +0.45 40 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.57 +0.39 34 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.05 +0.36 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.55 +0.37 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.06 +0.44 41 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.02 34 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 +0.04 33 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 +0.04 32 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 +0.06 32 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 +0.07 32 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 +0.09 33 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 +0.11 33 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.44 +0.12 32 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.64 +0.16 33 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.89 +0.21 33 0 100 0
29JUN26 11.50 P 1.17 1.17 1.17 1.19 +0.26 33 15 30 +15
29JUN26 12.00 P 0.00 0.00 0.00 1.53 +0.30 34 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.90 +0.33 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.31 +0.37 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.73 +0.38 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.21 +0.43 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.57 +0.33 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.10 +0.40 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.55 +0.37 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.09 +0.44 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.55 +0.44 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 +0.03 33 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.04 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 +0.06 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 +0.07 33 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 +0.08 33 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 +0.10 33 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 +0.11 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 +0.13 33 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 +0.14 33 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 +0.16 33 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 +0.19 33 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.22 +0.22 33 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.52 +0.25 33 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.87 +0.29 34 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.25 +0.36 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.56 +0.28 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.98 +0.30 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.39 +0.30 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.89 +0.42 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.33 +0.38 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.81 +0.43 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.21 +0.35 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.70 +0.41 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 +0.05 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 +0.07 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 +0.08 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 +0.09 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.42 +0.10 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.49 +0.11 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 +0.13 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 +0.14 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 +0.15 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 +0.17 33 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 1.11 +0.19 33 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 +0.23 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.67 +0.23 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.00 +0.26 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.35 +0.27 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.72 +0.28 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.14 +0.33 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.56 +0.35 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.91 +0.28 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.35 +0.30 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.81 +0.34 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.25 +0.34 32 0 0 0
TOTAL PUT 2,164 9,375 +1,969
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$ 1.27
26FEB26 0.80 C 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.42 -0.06 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.37 -0.06 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.32 -0.06 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.27 -0.06 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.23 -0.06 58 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.18 -0.06 47 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.14 -0.05 48 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.10 -0.05 44 0 30 0
26FEB26 1.25 C 0.08 0.08 0.06 0.08 -0.03 53 14 25 -4
26FEB26 1.30 C 0.05 0.05 0.04 0.05 -0.04 47 16 90 -1
26FEB26 1.35 C 0.00 0.00 0.00 0.03 -0.03 45 0 235 0
26FEB26 1.40 C 0.02 0.02 0.02 0.02 -0.02 47 30 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 -0.02 44 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.62 -0.06 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 -0.06 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 -0.06 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.37 -0.07 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.33 -0.06 49 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.24 -0.06 46 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.19 -0.06 38 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.16 -0.05 43 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.13 -0.05 45 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.11 -0.03 49 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.08 -0.04 45 0 60 0
30MAR26 1.35 C 0.00 0.00 0.00 0.06 -0.04 45 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.05 -0.02 48 0 85 0
30MAR26 1.45 C 0.00 0.00 0.00 0.04 -0.02 49 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.02 -0.02 47 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 -0.02 43 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.48 -0.06 55 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.43 -0.07 48 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.38 -0.07 42 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.33 -0.07 35 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.29 -0.07 42 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.25 -0.06 43 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.21 -0.06 42 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.18 -0.05 44 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.16 -0.04 49 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.13 -0.03 47 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.11 -0.03 48 0 30 0
29APR26 1.35 C 0.06 0.06 0.06 0.09 -0.02 48 2 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.08 -0.02 51 0 20 0
29APR26 1.45 C 0.00 0.00 0.00 0.06 -0.02 48 0 3 0
29APR26 1.50 C 0.04 0.04 0.04 0.05 -0.02 49 5 0 -5
29APR26 1.55 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.03 -0.01 48 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.39 -0.07 47 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.34 -0.07 40 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.30 -0.07 42 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.26 -0.06 42 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.22 -0.06 40 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.19 -0.06 41 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.73 -0.06 68 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.68 -0.06 60 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.63 -0.06 52 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.58 -0.06 45 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.53 -0.08 38 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.48 -0.08 31 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.44 -0.07 45 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.39 -0.07 39 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.35 -0.07 42 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.31 -0.06 42 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.27 -0.06 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.24 -0.05 43 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 -0.06 40 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 -0.06 39 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 -0.04 41 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.11 -0.03 42 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 -0.03 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 -0.02 43 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 -0.02 44 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 -0.02 44 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 -0.02 40 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 -0.02 37 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.49 -0.07 46 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.44 -0.07 41 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.40 -0.06 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.36 -0.06 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.32 -0.05 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.29 -0.06 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.26 -0.05 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.23 -0.05 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.14 -0.03 43 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 -0.02 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 -0.02 42 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 -0.02 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 -0.02 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 -0.02 36 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.49 -0.07 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.45 -0.07 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.41 -0.05 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.38 -0.05 45 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.34 -0.05 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.31 -0.05 43 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.29 -0.03 45 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.23 -0.04 43 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.19 -0.04 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.17 -0.04 43 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.14 -0.03 44 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.11 -0.03 43 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.10 -0.03 43 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.07 -0.02 42 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.06 -0.02 41 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
TOTAL CALL 67 2,086 -10
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 1.15 P 0.01 0.01 0.01 0.02 +0.01 51 42 50 +42
26FEB26 1.20 P 0.03 0.03 0.02 0.03 +0.01 46 18 40 +2
26FEB26 1.25 P 0.03 0.04 0.03 0.05 +0.02 46 40 93 +40
26FEB26 1.30 P 0.06 0.06 0.06 0.09 +0.04 57 16 214 +16
26FEB26 1.35 P 0.00 0.00 0.00 0.11 +0.04 47 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.15 +0.05 49 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.19 +0.05 47 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.23 +0.05 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.29 +0.06 63 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.34 +0.07 69 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.38 +0.06 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.43 +0.06 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.48 +0.06 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.53 +0.06 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.58 +0.06 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 90 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 +0.01 49 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 +0.01 47 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.05 +0.01 42 0 31 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 +0.02 46 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.11 +0.03 48 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.13 +0.02 42 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.17 +0.03 45 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.21 +0.04 46 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.25 +0.05 46 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.30 +0.06 51 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.34 +0.06 48 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 +0.06 52 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.44 +0.06 56 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.49 +0.07 60 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 +0.07 64 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.58 +0.06 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.63 +0.06 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 +0.06 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.83 +0.06 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.93 +0.06 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.03 +0.06 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
29APR26 1.20 P 0.07 0.07 0.07 0.08 +0.02 48 64 64 +64
29APR26 1.25 P 0.00 0.00 0.00 0.10 +0.02 46 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.13 +0.03 47 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.16 +0.03 47 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.22 +0.04 43 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.27 +0.05 48 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.31 +0.06 48 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.35 +0.06 47 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.40 +0.06 50 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.44 +0.06 47 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.49 +0.06 50 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.54 +0.07 53 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.13 +0.03 41 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.20 +0.04 44 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.24 +0.05 45 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.28 +0.05 46 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.32 +0.06 47 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.36 +0.06 46 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.40 +0.05 45 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.45 +0.06 48 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.50 +0.07 51 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.54 +0.06 47 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 +0.01 44 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 +0.02 44 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.10 +0.02 44 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.22 +0.04 46 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.25 +0.04 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.29 +0.04 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.37 +0.04 46 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.42 +0.05 49 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.46 +0.05 48 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.51 +0.06 51 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.56 +0.06 54 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.60 +0.06 51 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.65 +0.06 54 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.70 +0.06 56 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.75 +0.07 59 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.85 +0.07 63 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.94 +0.06 60 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.04 +0.07 64 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 +0.02 44 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 +0.02 43 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 +0.01 42 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 +0.03 43 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.20 +0.03 43 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.23 +0.03 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.30 +0.04 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.34 +0.05 44 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.38 +0.05 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.42 +0.05 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.46 +0.05 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.50 +0.05 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.55 +0.06 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.59 +0.06 45 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.64 +0.06 47 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.68 +0.06 46 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.73 +0.06 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.78 +0.07 50 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.86 +0.06 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.96 +0.06 47 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.05 +0.06 44 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
30DEC26 1.00 P 0.09 0.09 0.09 0.08 +0.01 43 4 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 +0.02 43 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 +0.03 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.25 +0.03 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.28 +0.03 41 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.32 +0.04 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.36 +0.04 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.40 +0.05 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.44 +0.05 44 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.48 +0.05 44 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.52 +0.04 44 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.56 +0.05 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.60 +0.05 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.64 +0.04 42 0 0 0
TOTAL PUT 184 1,373 +164
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$ 3.18
26FEB26 2.00 C 0.00 0.00 0.00 1.18 -0.08 0 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.98 -0.08 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.88 -0.08 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.78 -0.09 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.68 -0.09 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.59 -0.08 44 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.49 -0.07 37 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.39 -0.07 30 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.29 -0.07 23 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.20 -0.07 22 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.14 -0.05 28 0 106 0
26FEB26 3.20 C 0.13 0.13 0.06 0.08 -0.05 26 23 104 -1
26FEB26 3.30 C 0.09 0.09 0.05 0.04 -0.04 25 48 82 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 -0.03 26 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 10 0
26FEB26 3.60 C 0.01 0.01 0.01 0.01 0.00 33 1 6 +1
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 - 62 0 0 -
30MAR26 1.70 C 0.00 0.00 0.00 1.49 -0.08 70 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.44 -0.07 66 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.39 -0.07 62 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.34 -0.07 59 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.29 -0.07 55 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.24 -0.07 51 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.19 -0.07 48 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.09 -0.07 40 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.99 -0.07 31 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.78 -0.09 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.69 -0.08 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.59 -0.08 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.49 -0.08 0 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.39 -0.08 0 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.31 -0.08 21 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.24 -0.07 24 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.18 -0.06 26 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.12 -0.08 24 0 376 0
30MAR26 3.30 C 0.00 0.00 0.00 0.09 -0.05 26 0 190 0
30MAR26 3.40 C 0.12 0.12 0.12 0.06 -0.04 27 1 74 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 48 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 -0.03 25 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.02 28 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29APR26 2.00 C 0.00 0.00 0.00 1.19 -0.08 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.00 -0.07 39 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.78 -0.09 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.69 -0.09 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.60 -0.08 20 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.51 -0.08 24 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.44 -0.05 29 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.36 -0.05 28 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.25 -0.04 32 0 2 0
29APR26 3.20 C 0.17 0.17 0.17 0.21 -0.02 33 1 2 0
29APR26 3.30 C 0.00 0.00 0.00 0.15 -0.02 31 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.12 -0.02 32 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 6 0
29APR26 3.60 C 0.00 0.00 0.00 0.07 -0.01 32 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 2.30 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.70 -0.08 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.60 -0.08 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.52 -0.08 24 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.44 -0.07 26 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.36 -0.07 25 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.30 -0.05 27 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.25 -0.05 28 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
28MAY26 3.40 C 0.16 0.16 0.16 0.12 -0.03 28 2 2 +2
28MAY26 3.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29JUN26 1.80 C 0.00 0.00 0.00 1.40 -0.08 50 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.35 -0.08 47 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.30 -0.07 44 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.25 -0.07 41 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.20 -0.07 38 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.00 -0.08 27 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.89 -0.10 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.70 -0.08 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.61 -0.08 23 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.52 -0.08 23 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.44 -0.07 24 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.37 -0.07 26 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.30 -0.07 25 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 -0.04 28 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 -0.05 28 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 -0.04 27 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 -0.03 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 -0.02 28 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.02 28 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 1.25 -0.07 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.20 -0.08 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.00 -0.08 25 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.89 -0.10 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.71 -0.08 23 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 -0.09 23 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 -0.07 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 -0.08 25 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 -0.07 26 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 -0.06 26 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 -0.06 27 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 -0.04 27 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 -0.04 27 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 - 28 0 0 -
30DEC26 2.00 C 0.00 0.00 0.00 1.20 -0.08 30 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.09 -0.09 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.00 -0.08 23 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 -0.08 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.82 -0.08 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.74 -0.08 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 -0.08 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 -0.07 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 -0.07 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.06 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 -0.05 27 100 102 +98
30DEC26 3.20 C 0.00 0.00 0.00 0.31 -0.07 27 100 223 +100
30DEC26 3.30 C 0.00 0.00 0.00 0.28 -0.04 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 -0.04 27 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 -0.03 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.02 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 - 27 0 0 -
TOTAL CALL 276 2,756 +200
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 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 59 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 345 0
26FEB26 2.90 P 0.01 0.01 0.01 0.01 0.00 28 12 82 +8
26FEB26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 66 0
26FEB26 3.10 P 0.04 0.05 0.04 0.05 +0.02 26 5 59 +5
26FEB26 3.20 P 0.08 0.09 0.08 0.09 +0.02 25 4 113 +1
26FEB26 3.30 P 0.00 0.00 0.00 0.16 +0.04 27 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.24 +0.06 28 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.33 +0.07 30 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.43 +0.07 36 0 2 0
26FEB26 3.70 P 0.00 0.00 0.00 0.54 +0.09 49 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.64 +0.08 55 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.74 +0.08 60 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.84 +0.09 66 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.95 +0.10 77 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.05 - 83 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 80 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 73 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 360 0
30MAR26 2.90 P 0.04 0.04 0.04 0.03 0.00 26 23 66 0
30MAR26 3.00 P 0.05 0.05 0.05 0.05 +0.01 25 3 153 +3
30MAR26 3.10 P 0.09 0.09 0.09 0.09 +0.01 26 3 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.13 +0.02 25 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.19 +0.02 25 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.35 +0.04 28 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.44 +0.05 29 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.54 +0.07 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.64 +0.07 38 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.74 +0.08 41 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.84 +0.08 45 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.95 +0.09 53 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.05 - 56 0 0 -
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29APR26 2.80 P 0.03 0.03 0.03 0.05 +0.02 32 5 13 +5
29APR26 2.90 P 0.00 0.00 0.00 0.07 +0.03 31 0 3 0
29APR26 3.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 10 0
29APR26 3.10 P 0.00 0.00 0.00 0.15 +0.05 32 0 5 0
29APR26 3.20 P 0.00 0.00 0.00 0.19 +0.05 30 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.26 +0.06 32 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.33 +0.07 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.40 +0.07 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.48 +0.07 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.57 +0.08 36 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.66 +0.08 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.75 +0.08 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.85 +0.08 41 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.95 +0.09 44 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.05 - 47 0 0 -
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.06 +0.02 26 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
28MAY26 3.10 P 0.14 0.14 0.14 0.18 +0.04 27 4 4 +4
28MAY26 3.20 P 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.38 +0.06 29 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.45 +0.06 28 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.54 +0.07 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.62 +0.07 29 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.71 +0.08 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.80 +0.07 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.89 +0.07 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.99 +0.08 31 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.08 - 28 0 0 -
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 +0.01 28 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 +0.01 26 0 104 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 +0.01 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.11 +0.01 26 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 +0.03 27 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.26 +0.03 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.33 +0.06 28 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.40 +0.06 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.48 +0.06 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.56 +0.06 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.64 +0.06 30 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.73 +0.07 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.83 +0.08 33 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.92 +0.07 34 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.02 +0.08 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.11 - 36 0 0 -
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 26 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 +0.01 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 +0.02 26 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 +0.02 27 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.25 +0.03 27 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.30 +0.03 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 +0.05 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.45 +0.06 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.52 +0.06 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.60 +0.06 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.68 +0.06 30 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 +0.06 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 +0.06 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.94 +0.07 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.03 +0.07 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.12 - 32 0 0 -
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.01 26 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 8 0
30DEC26 3.10 P 0.26 0.26 0.26 0.29 +0.03 27 110 100 +100
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.04 27 100 203 +100
30DEC26 3.30 P 0.00 0.00 0.00 0.41 +0.04 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.56 +0.06 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 +0.05 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 +0.05 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.79 +0.06 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 +0.06 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 +0.06 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.05 +0.06 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 - 30 0 0 -
TOTAL PUT 269 3,005 +226
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$ 34.86
26FEB26 20.00 C 0.00 0.00 0.00 14.99 -1.37 115 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.08 -1.13 121 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.90 -1.63 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.11 -1.30 106 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.21 -1.09 106 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.97 -1.31 69 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.95 -1.27 58 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.12 -1.12 71 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.17 -1.29 67 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.22 -1.25 62 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.17 -1.30 50 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 4.17 -1.10 42 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 3.41 -1.32 44 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 2.81 -0.92 48 0 113 0
26FEB26 34.00 C 0.00 0.00 0.00 2.18 -0.90 47 0 50 0
26FEB26 35.00 C 2.21 2.21 1.46 1.75 -0.80 50 34 53 +6
26FEB26 36.00 C 1.79 1.81 1.31 1.24 -0.76 47 23 55 +6
26FEB26 37.00 C 1.33 1.33 0.90 0.92 -0.63 48 31 47 +9
26FEB26 38.00 C 1.07 1.07 0.63 0.69 -0.49 49 116 150 +91
26FEB26 39.00 C 0.76 0.76 0.76 0.49 -0.38 49 5 59 +5
26FEB26 40.00 C 0.64 0.64 0.36 0.34 -0.30 49 28 129 -4
26FEB26 41.00 C 0.43 0.43 0.23 0.23 -0.23 49 9 81 0
26FEB26 42.00 C 0.00 0.00 0.00 0.15 -0.17 48 0 39 0
26FEB26 43.00 C 0.26 0.26 0.26 0.10 -0.12 49 15 66 0
26FEB26 44.00 C 0.16 0.16 0.10 0.07 -0.08 49 4 77 +1
26FEB26 45.00 C 0.07 0.07 0.07 0.04 -0.06 48 1 17 0
26FEB26 46.00 C 0.07 0.07 0.07 0.03 -0.04 50 1 34 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 53 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 26.20 -1.27 160 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.19 -1.04 211 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.64 -1.24 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.44 -1.33 145 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.41 -1.07 194 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.01 -1.25 162 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.70 -0.97 189 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.95 -1.63 131 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.53 -1.22 148 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 22.91 -1.27 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.46 -1.22 118 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 21.97 -1.40 116 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.50 -1.17 120 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.17 -1.39 142 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.52 -1.17 115 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.18 -1.09 133 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.52 -1.61 106 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.18 -1.39 123 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.43 -1.24 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.89 -1.31 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.52 -1.36 90 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.94 -1.35 0 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.44 -1.55 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.96 -1.34 63 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.74 -1.19 99 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.09 -1.34 82 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.08 -1.60 74 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.22 -1.31 80 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.31 -1.10 78 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 11.21 -1.35 66 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 9.97 -1.67 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.24 -1.22 55 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 8.47 -1.23 60 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 7.41 -1.36 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.33 -1.54 42 0 19 0
30MAR26 30.00 C 6.36 6.36 5.50 5.84 -0.99 51 5 16 +1
30MAR26 31.00 C 0.00 0.00 0.00 5.16 -0.96 52 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.45 -0.69 51 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 3.65 -1.11 47 0 40 0
30MAR26 34.00 C 0.00 0.00 0.00 3.08 -0.93 47 0 18 0
30MAR26 35.00 C 3.37 3.37 2.49 2.68 -0.81 49 18 45 +14
30MAR26 36.00 C 2.05 2.05 2.05 2.20 -0.80 48 15 311 +15
30MAR26 37.00 C 1.78 1.78 1.78 1.85 -0.71 48 1 79 -1
30MAR26 38.00 C 0.00 0.00 0.00 1.51 -0.64 48 2 35 +2
30MAR26 39.00 C 0.00 0.00 0.00 1.25 -0.55 48 0 26 0
30MAR26 40.00 C 1.23 1.23 1.23 1.08 -0.42 50 15 33 +15
30MAR26 41.00 C 1.02 1.02 1.02 0.87 -0.37 49 15 7 -15
30MAR26 42.00 C 0.00 0.00 0.00 0.70 -0.32 49 0 107 0
30MAR26 43.00 C 0.00 0.00 0.00 0.56 -0.27 49 0 48 0
30MAR26 44.00 C 0.79 0.79 0.79 0.45 -0.22 49 3 8 +3
30MAR26 45.00 C 0.00 0.00 0.00 0.36 -0.18 49 0 32 0
30MAR26 46.00 C 0.49 0.49 0.36 0.28 -0.16 49 16 16 +11
30MAR26 47.00 C 0.42 0.42 0.39 0.22 -0.13 49 18 21 +18
30MAR26 48.00 C 0.00 0.00 0.00 0.17 -0.11 49 0 9 0
30MAR26 49.00 C 0.36 0.36 0.28 0.14 -0.08 49 2 1 +1
29APR26 24.00 C 0.00 0.00 0.00 11.30 -1.27 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.02 -1.62 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.24 -1.51 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.66 -1.29 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.60 -1.32 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.96 -1.27 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.20 -1.23 48 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 5.56 -1.11 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.71 -1.15 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.19 -0.81 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.66 -1.04 46 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 3.19 -0.90 46 0 36 0
29APR26 36.00 C 3.18 3.18 3.18 2.78 -0.83 47 15 30 +15
29APR26 37.00 C 0.00 0.00 0.00 2.42 -0.74 47 0 0 0
29APR26 38.00 C 2.61 2.61 2.10 2.12 -0.65 48 28 28 +13
29APR26 39.00 C 0.00 0.00 0.00 1.85 -0.55 48 0 31 0
29APR26 40.00 C 2.08 2.08 1.58 1.58 -0.50 48 17 19 0
29APR26 41.00 C 1.75 1.75 1.42 1.34 -0.45 48 32 98 +2
29APR26 42.00 C 1.53 1.53 1.53 1.14 -0.39 48 15 15 -1
29APR26 43.00 C 0.00 0.00 0.00 0.96 -0.35 48 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.81 -0.31 48 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.68 -0.27 48 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 0.57 -0.23 48 0 15 0
29APR26 47.00 C 0.00 0.00 0.00 0.47 -0.21 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.39 -0.18 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.33 -0.15 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.66 - 48 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 7.61 - 42 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 7.24 - 51 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 6.51 - 50 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 5.83 -1.05 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.03 -1.16 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.60 -0.95 49 0 0 0
28MAY26 34.00 C 4.73 4.73 4.73 4.06 -0.89 48 15 15 +15
28MAY26 35.00 C 0.00 0.00 0.00 3.57 -0.85 48 0 0 0
28MAY26 36.00 C 3.81 3.81 3.37 3.14 -0.77 48 27 27 +27
28MAY26 37.00 C 0.00 0.00 0.00 2.72 -0.74 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 2.39 -0.66 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 2.05 -0.63 47 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 1.79 -0.56 47 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 1.53 -0.52 47 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 1.33 -0.46 47 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 1.13 -0.43 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.98 -0.33 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.81 -0.33 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.69 -0.29 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.59 -0.26 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.49 -0.24 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.42 -0.21 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.45 -1.03 148 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.30 -1.08 156 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.70 -1.07 139 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.96 -1.62 82 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.53 -1.22 104 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.27 -0.96 128 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.47 -1.26 68 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.22 -1.15 114 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.50 -1.24 78 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.17 -1.39 101 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.60 -1.36 89 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.18 -1.21 94 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.63 -1.50 85 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.18 -1.39 86 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.62 -1.28 77 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.38 -0.82 92 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.65 -1.23 74 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.13 -1.16 69 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.71 -1.28 72 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.06 -1.39 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.84 -1.09 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.38 -1.05 73 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.48 -1.20 72 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.26 -1.54 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.53 -1.31 62 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.54 -1.17 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.63 -1.11 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.38 -1.67 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.83 -1.14 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.85 -1.50 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.24 -1.17 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.51 -1.26 47 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.02 -0.89 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.11 -1.30 45 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 4.83 -1.00 49 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 4.30 -0.96 48 0 16 0
29JUN26 35.00 C 4.44 4.44 3.54 3.84 -0.89 48 5 46 -1
29JUN26 36.00 C 0.00 0.00 0.00 3.42 -0.84 48 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.03 -0.78 48 0 41 0
29JUN26 38.00 C 3.29 3.29 3.29 2.68 -0.74 48 15 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.37 -0.67 48 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.08 -0.64 48 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.84 -0.58 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.61 -0.54 47 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.42 -0.50 47 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.21 -0.48 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.09 -0.38 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.93 -0.41 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.81 -0.33 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.71 -0.31 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.62 -0.28 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.65 -1.23 64 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.18 -1.17 64 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.71 -1.28 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.16 -1.29 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.84 -1.13 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.42 -1.03 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.48 -1.20 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.34 -1.46 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.53 -1.31 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.62 -1.09 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.97 -0.96 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.01 -1.26 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.37 -1.12 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.68 -1.06 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.00 -1.01 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.38 -1.01 50 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.78 -1.01 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.23 -0.97 49 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 5.73 -0.95 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.25 -0.91 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.78 -0.91 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.41 -0.85 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.08 -0.76 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.74 -0.73 48 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.42 -0.71 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.15 -0.64 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.88 -0.62 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.62 -0.62 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.35 -0.62 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.15 -0.58 47 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.95 -0.50 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.80 -0.46 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.65 -0.41 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.50 -0.41 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.37 -0.39 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.55 -1.25 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.75 -1.27 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.92 -1.19 50 0 0 0
30DEC26 25.00 C 11.50 11.50 11.00 11.21 -1.11 50 2 6 -2
30DEC26 26.00 C 0.00 0.00 0.00 10.40 -1.17 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.80 -1.18 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.15 -1.08 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.61 -1.07 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.05 -1.10 49 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 7.56 -1.02 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.03 -1.02 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.57 -0.95 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 5.99 -1.07 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.61 -1.03 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.25 -0.89 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.92 -0.81 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.64 -0.76 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.36 -0.72 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.10 -0.69 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.85 -0.66 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.62 -0.61 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.27 -0.70 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.05 -0.67 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.86 -0.51 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.67 -0.49 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.49 -0.48 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.31 -0.48 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.17 -0.43 47 0 0 0
TOTAL CALL 548 3,059 +246
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 65 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 90 0
26FEB26 27.00 P 0.09 0.09 0.09 0.03 +0.01 49 2 12 0
26FEB26 28.00 P 0.15 0.15 0.15 0.07 +0.03 50 1 28 0
26FEB26 29.00 P 0.14 0.17 0.14 0.13 +0.05 49 6 73 -2
26FEB26 30.00 P 0.20 0.34 0.19 0.22 +0.08 48 18 169 +16
26FEB26 31.00 P 0.30 0.51 0.30 0.39 +0.14 49 19 242 0
26FEB26 32.00 P 0.56 0.73 0.40 0.58 +0.18 48 32 221 +6
26FEB26 33.00 P 0.81 1.00 0.62 0.89 +0.28 48 57 194 +17
26FEB26 34.00 P 0.94 1.55 0.94 1.28 +0.39 48 9 73 +2
26FEB26 35.00 P 1.66 2.14 1.35 1.76 +0.50 48 31 69 0
26FEB26 36.00 P 1.87 2.33 1.87 2.33 +0.61 47 26 44 -9
26FEB26 37.00 P 2.79 3.23 2.52 2.93 +0.66 45 20 29 -15
26FEB26 38.00 P 3.00 4.20 3.00 3.65 +0.73 45 3 80 -2
26FEB26 39.00 P 4.50 4.79 4.50 4.70 +1.08 54 2 29 0
26FEB26 40.00 P 0.00 0.00 0.00 5.40 +1.11 48 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 6.31 +1.11 48 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 7.23 +0.92 48 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 8.44 +1.19 66 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.16 +0.95 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.23 +1.31 61 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.14 +0.94 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.50 +1.61 89 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.18 +1.16 66 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.14 +1.26 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 0.00 130 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 0.00 125 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 99 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 92 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 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 80 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 5 0
30MAR26 24.00 P 0.08 0.08 0.08 0.06 +0.02 50 1 17 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 20 0
30MAR26 26.00 P 0.22 0.22 0.22 0.16 +0.05 49 3 33 -1
30MAR26 27.00 P 0.25 0.25 0.25 0.25 +0.08 49 1 6 +1
30MAR26 28.00 P 0.32 0.41 0.32 0.38 +0.11 49 5 31 +2
30MAR26 29.00 P 0.42 0.52 0.42 0.52 +0.13 48 4 105 +4
30MAR26 30.00 P 0.68 0.68 0.68 0.75 +0.21 49 1 62 0
30MAR26 31.00 P 0.00 0.00 0.00 1.00 +0.25 48 1 578 0
30MAR26 32.00 P 0.00 0.00 0.00 1.32 +0.32 48 0 52 0
30MAR26 33.00 P 1.39 1.79 1.39 1.71 +0.40 48 7 25 +3
30MAR26 34.00 P 2.15 2.19 2.15 2.16 +0.47 48 6 78 0
30MAR26 35.00 P 3.00 3.00 3.00 2.69 +0.57 49 1 57 +1
30MAR26 36.00 P 2.74 2.74 2.74 3.21 +0.58 48 8 31 -8
30MAR26 37.00 P 3.69 3.69 3.69 3.88 +0.68 49 3 50 0
30MAR26 38.00 P 0.00 0.00 0.00 4.69 +0.88 52 1 42 0
30MAR26 39.00 P 0.00 0.00 0.00 5.43 +0.94 52 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 6.06 +0.73 49 0 83 0
30MAR26 41.00 P 7.40 7.40 6.80 7.05 +0.95 54 11 7 -3
30MAR26 42.00 P 0.00 0.00 0.00 7.88 +1.25 54 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.44 +0.87 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.26 +1.00 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.36 +1.33 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.38 +1.18 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.50 +1.08 60 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.20 +0.82 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.18 +0.97 49 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.14 +0.03 47 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.22 +0.06 48 0 1 0
29APR26 26.00 P 0.37 0.37 0.37 0.33 +0.09 48 2 4 -1
29APR26 27.00 P 0.00 0.00 0.00 0.47 +0.11 48 0 1 0
29APR26 28.00 P 0.60 0.60 0.60 0.65 +0.16 48 1 6 +1
29APR26 29.00 P 0.00 0.00 0.00 0.86 +0.21 48 0 19 0
29APR26 30.00 P 0.00 0.00 0.00 1.07 +0.22 46 0 9 0
29APR26 31.00 P 0.00 0.00 0.00 1.43 +0.32 47 1 8 0
29APR26 32.00 P 1.47 1.47 1.47 1.78 +0.37 47 1 3 +1
29APR26 33.00 P 2.00 2.00 2.00 2.21 +0.46 47 1 32 0
29APR26 34.00 P 2.67 2.67 2.67 2.69 +0.54 48 2 2 +2
29APR26 35.00 P 0.00 0.00 0.00 3.22 +0.61 48 0 37 0
29APR26 36.00 P 0.00 0.00 0.00 3.71 +0.58 47 0 31 0
29APR26 37.00 P 0.00 0.00 0.00 4.34 +0.61 47 0 20 0
29APR26 38.00 P 0.00 0.00 0.00 5.11 +0.76 49 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.89 +0.90 50 0 31 0
29APR26 40.00 P 0.00 0.00 0.00 6.63 +0.81 50 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 7.27 +0.88 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.96 +0.91 46 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.94 +0.99 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.88 +0.89 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.58 +1.27 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.75 +1.01 54 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.50 +0.87 50 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.35 +0.77 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.26 +1.05 46 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.89 - 46 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 1.16 - 46 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 1.47 - 46 0 0 -
28MAY26 30.00 P 1.65 1.84 1.65 1.81 - 46 3 3 -
28MAY26 31.00 P 0.00 0.00 0.00 2.21 +0.34 46 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 2.66 +0.38 46 0 0 0
28MAY26 33.00 P 3.08 3.08 3.08 3.14 +0.43 45 15 15 +15
28MAY26 34.00 P 3.20 3.20 3.20 3.68 +0.49 45 15 15 +15
28MAY26 35.00 P 3.79 3.79 3.79 4.24 +0.52 45 15 15 +15
28MAY26 36.00 P 4.32 4.32 4.32 4.87 +0.60 45 15 30 +15
28MAY26 37.00 P 0.00 0.00 0.00 5.51 +0.63 44 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.20 +0.69 44 0 0 0
28MAY26 39.00 P 6.35 6.35 6.35 6.93 +0.56 44 30 30 +30
28MAY26 40.00 P 0.00 0.00 0.00 7.71 +0.83 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.50 +0.89 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.32 +0.95 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.15 +1.01 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.01 +1.06 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.90 +1.14 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.78 +1.18 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.70 +1.23 41 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.60 +1.16 39 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.52 +1.21 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 47 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 47 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 +0.03 47 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 +0.04 47 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 +0.05 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.57 +0.10 47 0 2 0
29JUN26 25.00 P 0.63 0.63 0.63 0.75 +0.12 47 1 5 +1
29JUN26 26.00 P 0.95 0.95 0.95 0.95 +0.10 47 1 8 -1
29JUN26 27.00 P 0.00 0.00 0.00 1.19 +0.12 46 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.48 +0.13 46 0 23 0
29JUN26 29.00 P 1.88 1.88 1.88 1.82 +0.21 46 9 23 -9
29JUN26 30.00 P 0.00 0.00 0.00 2.20 +0.26 46 0 20 0
29JUN26 31.00 P 0.00 0.00 0.00 2.61 +0.29 46 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 3.08 +0.34 46 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 3.56 +0.36 45 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 4.11 +0.43 45 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 4.70 +0.48 45 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 5.34 +0.56 45 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 6.03 +0.66 46 0 5 0
29JUN26 38.00 P 0.00 0.00 0.00 6.75 +0.74 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.40 +0.70 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.12 +0.69 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.88 +0.68 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.70 +0.65 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.57 +0.78 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.40 +0.79 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.27 +0.83 45 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.18 +0.90 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.04 +1.00 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.86 +1.04 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.82 +0.93 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 +0.02 48 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 +0.03 48 0 0 0
29SEP26 19.00 P 0.34 0.34 0.34 0.29 +0.03 48 1 2 +1
29SEP26 19.50 P 0.00 0.00 0.00 0.34 +0.04 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 +0.05 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.54 +0.06 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.71 +0.10 48 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.87 +0.11 47 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.11 +0.12 47 0 6 0
29SEP26 25.00 P 1.20 1.30 1.20 1.33 +0.11 47 3 8 +3
29SEP26 26.00 P 1.56 1.64 1.56 1.61 +0.16 47 2 2 -1
29SEP26 27.00 P 0.00 0.00 0.00 1.93 +0.15 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.28 +0.15 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.67 +0.26 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 3.09 +0.28 46 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.54 +0.31 46 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 4.03 +0.36 46 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.54 +0.37 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.11 +0.44 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.71 +0.50 46 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.35 +0.56 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.01 +0.64 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.72 +0.71 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.41 +0.72 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.09 +0.69 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.93 +0.84 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.72 +0.95 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.50 +0.96 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.38 +1.07 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.06 +0.96 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.87 +0.87 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.81 +1.00 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.71 +1.07 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.52 +1.04 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 +0.18 48 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 1.36 +0.12 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.64 +0.16 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.93 +0.20 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.26 +0.22 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.65 +0.28 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.04 +0.33 48 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 3.42 +0.31 47 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.88 +0.35 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.36 +0.38 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.88 +0.43 47 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 5.48 +0.52 48 0 0 0
30DEC26 34.00 P 6.00 6.00 6.00 6.03 +0.55 47 1 2 +1
30DEC26 35.00 P 0.00 0.00 0.00 6.64 +0.54 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 7.27 +0.57 48 1 3 +1
30DEC26 37.00 P 0.00 0.00 0.00 7.90 +0.58 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.59 +0.65 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.35 +0.74 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.01 +0.70 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.82 +0.84 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.52 +0.82 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.29 +0.84 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.09 +0.87 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.87 +0.95 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.68 +0.90 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.50 +0.92 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.25 +0.79 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.10 +0.89 48 0 0 0
TOTAL PUT 399 3,658 +102
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 78.00
06FEB26 49.00 C 0.00 0.00 0.00 29.71 -1.61 311 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 28.55 -1.77 282 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 25.65 -1.78 195 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 23.05 -1.89 143 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 21.18 -1.64 219 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 18.61 -1.50 190 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 16.05 -1.43 162 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 13.01 -2.42 0 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 10.93 -1.55 109 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 8.14 -2.18 64 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 5.85 -1.91 62 0 0 0
06FEB26 75.00 C 1.60 3.00 1.60 3.18 -1.91 32 68 46 +46
06FEB26 77.50 C 0.74 1.06 0.42 1.06 -1.62 23 873 514 +512
06FEB26 80.00 C 0.15 0.20 0.11 0.25 -0.29 27 850 772 +19
06FEB26 82.50 C 0.05 0.05 0.03 0.04 -0.09 30 92 800 +4
06FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 391 0
06FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 100 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 200 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 81 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 28.55 - 168 0 0 -
13FEB26 52.50 C 0.00 0.00 0.00 25.65 - 113 0 0 -
13FEB26 55.00 C 0.00 0.00 0.00 23.77 - 151 0 0 -
13FEB26 57.50 C 0.00 0.00 0.00 21.18 - 131 0 0 -
13FEB26 60.00 C 0.00 0.00 0.00 18.61 - 113 0 0 -
13FEB26 62.50 C 0.00 0.00 0.00 16.05 - 96 0 0 -
13FEB26 65.00 C 0.00 0.00 0.00 13.14 - 56 0 0 -
13FEB26 67.50 C 0.00 0.00 0.00 10.99 - 67 0 0 -
13FEB26 70.00 C 0.00 0.00 0.00 8.47 - 53 0 0 -
13FEB26 72.50 C 0.00 0.00 0.00 5.85 - 36 0 0 -
13FEB26 75.00 C 0.00 0.00 0.00 3.44 - 26 0 0 -
13FEB26 77.50 C 0.80 1.17 0.66 1.42 - 20 666 500 -
13FEB26 80.00 C 0.30 0.45 0.26 0.49 - 22 306 228 -
13FEB26 82.50 C 0.13 0.14 0.11 0.15 - 24 589 480 -
13FEB26 85.00 C 0.05 0.07 0.05 0.05 - 26 100 50 -
13FEB26 87.50 C 0.00 0.00 0.00 0.02 - 29 0 0 -
13FEB26 90.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
13FEB26 92.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
13FEB26 95.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
13FEB26 97.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
13FEB26 100.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
13FEB26 102.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
13FEB26 105.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
13FEB26 107.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
13FEB26 110.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 29.71 -1.61 124 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.55 -1.77 111 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.37 -1.06 115 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.77 -1.17 100 0 0 0
26FEB26 57.50 C 19.10 19.30 19.10 21.23 -1.59 88 4 4 -2
26FEB26 60.00 C 17.12 17.80 17.12 18.61 -1.79 74 4 5 +3
26FEB26 62.50 C 15.33 15.55 15.33 16.05 -1.43 63 2 2 0
26FEB26 65.00 C 13.00 13.00 13.00 13.14 -2.29 29 1 2 +1
26FEB26 67.50 C 0.00 0.00 0.00 10.99 -1.49 43 0 1 0
26FEB26 70.00 C 6.30 7.30 6.30 8.47 -1.85 34 12 2 -8
26FEB26 72.50 C 4.57 5.58 4.57 5.85 -1.91 22 8 120 +2
26FEB26 75.00 C 2.60 3.30 2.38 3.45 -1.67 16 32 117 +27
26FEB26 77.50 C 1.68 2.13 0.86 1.60 -1.24 15 716 602 +321
26FEB26 80.00 C 0.38 0.65 0.37 0.68 -0.47 17 2,298 2,572 +752
26FEB26 82.50 C 0.28 0.28 0.17 0.27 -0.28 19 1,154 2,510 +366
26FEB26 85.00 C 0.10 0.12 0.09 0.11 -0.19 20 507 3,357 -116
26FEB26 87.50 C 0.07 0.07 0.05 0.05 -0.13 22 164 4,010 +90
26FEB26 90.00 C 0.03 0.04 0.03 0.02 -0.11 24 122 1,008 +27
26FEB26 92.50 C 0.03 0.03 0.03 0.01 -0.08 25 16 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.07 29 0 585 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.06 32 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 29.71 -1.61 77 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.55 -1.77 68 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.37 -1.07 72 0 0 0
30MAR26 55.00 C 21.85 21.85 21.85 23.77 -1.29 62 4 4 +4
30MAR26 57.50 C 0.00 0.00 0.00 21.23 -1.59 54 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.83 -1.57 50 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 16.05 -1.55 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.34 -2.09 23 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.24 -1.24 30 0 0 0
30MAR26 70.00 C 8.00 8.12 8.00 8.73 -1.59 24 5 10 +2
30MAR26 72.50 C 4.60 4.60 4.60 6.08 -1.68 16 5 25 +5
30MAR26 75.00 C 2.84 4.06 2.78 4.07 -1.46 16 91 301 +47
30MAR26 77.50 C 1.70 2.46 1.55 2.44 -1.01 16 32 557 +3
30MAR26 80.00 C 1.00 1.39 0.86 1.41 -0.54 17 1,992 5,055 +1,545
30MAR26 82.50 C 0.57 0.81 0.51 0.83 -0.29 18 381 2,494 -44
30MAR26 85.00 C 0.40 0.50 0.33 0.50 -0.15 20 1,147 2,955 +162
30MAR26 87.50 C 0.27 0.35 0.24 0.32 -0.08 21 407 3,751 +264
30MAR26 90.00 C 0.23 0.24 0.18 0.20 -0.05 22 66 4,428 +12
30MAR26 92.50 C 0.16 0.16 0.16 0.13 -0.03 24 5 8,264 -5
30MAR26 95.00 C 0.10 0.10 0.10 0.09 -0.01 25 2 499 -2
30MAR26 97.50 C 0.00 0.00 0.00 0.07 0.00 27 0 552 0
30MAR26 100.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 992 0
30MAR26 102.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 825 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 29.71 -1.61 59 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.55 -1.77 51 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.37 -1.07 55 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.77 -2.04 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.23 -1.59 41 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.98 -1.42 41 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.05 -2.25 25 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.52 -2.25 20 0 2 0
29APR26 67.50 C 0.00 0.00 0.00 11.24 -1.25 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.05 -1.45 22 0 0 0
29APR26 72.50 C 5.20 5.20 5.20 6.47 -1.98 16 10 66 +10
29APR26 75.00 C 0.00 0.00 0.00 4.47 -1.65 15 0 277 0
29APR26 77.50 C 2.28 2.88 2.05 2.95 -1.07 15 615 661 +579
29APR26 80.00 C 1.40 1.78 1.25 1.83 -0.63 16 271 986 +60
29APR26 82.50 C 0.91 1.20 0.85 1.20 -0.39 17 537 856 +305
29APR26 85.00 C 0.63 0.82 0.55 0.78 -0.25 18 288 1,141 -192
29APR26 87.50 C 0.40 0.56 0.40 0.49 -0.22 19 683 379 -468
29APR26 90.00 C 0.31 0.41 0.31 0.32 -0.16 20 85 308 -42
29APR26 92.50 C 0.27 0.27 0.27 0.21 -0.12 21 800 860 +710
29APR26 95.00 C 0.00 0.00 0.00 0.14 -0.09 22 0 396 0
29APR26 97.50 C 0.00 0.00 0.00 0.10 -0.07 23 0 94 0
29APR26 100.00 C 0.00 0.00 0.00 0.07 -0.06 23 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.05 -0.05 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.03 -0.04 26 0 1,113 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.56 -1.76 39 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.37 -2.02 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.06 -1.75 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.43 -2.07 37 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.98 -1.42 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.21 -2.22 23 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.70 -2.07 18 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.58 -1.03 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.37 -1.13 21 0 0 0
28MAY26 72.50 C 6.53 6.53 6.53 7.11 -1.34 18 90 90 +90
28MAY26 75.00 C 3.90 4.19 3.90 4.92 -1.39 15 90 90 +90
28MAY26 77.50 C 2.53 3.26 2.50 3.47 -1.05 16 47 41 +41
28MAY26 80.00 C 1.90 2.01 1.88 2.35 -0.62 16 143 203 +143
28MAY26 82.50 C 1.32 1.46 1.19 1.65 -0.52 17 479 331 +285
28MAY26 85.00 C 0.88 1.05 0.83 1.17 -0.46 18 724 321 +315
28MAY26 87.50 C 0.64 0.71 0.58 0.84 -0.42 19 315 285 +285
28MAY26 90.00 C 0.54 0.55 0.47 0.61 -0.39 20 42 36 +31
28MAY26 92.50 C 0.00 0.00 0.00 0.46 -0.36 21 0 0 0
28MAY26 95.00 C 0.32 0.32 0.32 0.35 -0.34 22 90 94 +90
28MAY26 97.50 C 0.00 0.00 0.00 0.27 -0.33 23 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.22 -0.31 24 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.18 -0.30 25 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.15 -0.29 26 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.12 -0.29 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.10 -0.29 28 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.71 -2.37 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.56 -1.97 37 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.37 -2.02 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.06 -1.75 43 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.43 -2.07 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.98 -2.07 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.61 -1.82 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.70 -2.11 17 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.62 -1.97 22 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.37 -1.82 20 0 24 0
29JUN26 72.50 C 5.84 6.93 5.66 7.11 -1.77 18 113 148 +112
29JUN26 75.00 C 0.00 0.00 0.00 5.07 -1.37 16 0 33 0
29JUN26 77.50 C 2.55 3.58 2.55 3.47 -1.05 15 185 328 +141
29JUN26 80.00 C 1.96 2.35 1.80 2.35 -0.73 16 34 774 +32
29JUN26 82.50 C 1.64 1.64 1.64 1.65 -0.52 17 6 1,318 0
29JUN26 85.00 C 1.05 1.22 1.00 1.17 -0.46 18 43 3,146 +5
29JUN26 87.50 C 0.70 0.88 0.70 0.84 -0.42 19 85 1,320 -1
29JUN26 90.00 C 0.55 0.65 0.55 0.61 -0.39 20 102 2,221 +102
29JUN26 92.50 C 0.50 0.51 0.50 0.46 -0.36 21 45 1,774 -45
29JUN26 95.00 C 0.30 0.38 0.30 0.35 -0.34 22 24 2,032 +24
29JUN26 97.50 C 0.29 0.29 0.28 0.27 -0.33 22 26 199 -6
29JUN26 100.00 C 0.00 0.00 0.00 0.22 -0.31 23 0 749 0
29JUN26 102.50 C 0.00 0.00 0.00 0.18 -0.30 24 0 99 0
29JUN26 105.00 C 0.00 0.00 0.00 0.15 -0.29 25 0 484 0
29JUN26 107.50 C 0.10 0.10 0.10 0.12 -0.29 26 20 131 +20
29JUN26 110.00 C 0.00 0.00 0.00 0.10 -0.29 27 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 0.00 25 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 0.00 25 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 0.00 25 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 29.71 -2.37 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.85 -1.97 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.37 -2.02 38 0 0 0
29SEP26 55.00 C 23.40 23.41 23.40 24.06 -1.75 37 30 30 +30
29SEP26 57.50 C 0.00 0.00 0.00 21.60 -1.90 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.07 -1.98 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.61 -1.86 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.83 -1.98 19 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.62 -1.97 19 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.43 -1.76 18 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.11 -1.82 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.65 -1.00 17 0 214 0
29SEP26 77.50 C 3.11 3.80 3.11 4.24 -0.94 17 14 41 +11
29SEP26 80.00 C 2.53 2.70 2.53 3.26 -0.75 18 2,284 2,263 +1,885
29SEP26 82.50 C 2.15 2.18 2.15 2.66 -0.44 19 5 176 +4
29SEP26 85.00 C 1.34 1.65 1.34 2.22 -0.30 20 8 1,030 +1
29SEP26 87.50 C 1.05 1.33 1.05 1.88 -0.23 21 13 1,355 +8
29SEP26 90.00 C 0.95 1.06 0.90 1.63 -0.17 22 345 2,881 +254
29SEP26 92.50 C 0.69 0.69 0.69 1.44 -0.10 23 1 140 0
29SEP26 95.00 C 0.59 0.66 0.57 1.29 -0.09 25 203 1,196 +13
29SEP26 97.50 C 0.47 0.47 0.47 1.16 -0.07 26 4 89 -4
29SEP26 100.00 C 0.00 0.00 0.00 1.08 -0.03 27 0 227 0
29SEP26 102.50 C 0.00 0.00 0.00 1.01 -0.02 28 0 358 0
29SEP26 105.00 C 0.00 0.00 0.00 0.94 -0.02 29 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.89 0.00 30 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.87 +0.02 31 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.84 +0.02 33 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.82 +0.03 34 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.80 +0.03 35 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.78 +0.03 36 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 29.71 -2.37 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.85 -1.97 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.37 -2.02 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.09 -2.00 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.60 -1.90 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.15 -1.90 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.61 -1.86 23 0 0 0
30DEC26 65.00 C 11.90 12.36 11.90 14.12 -1.69 20 58 70 +55
30DEC26 67.50 C 0.00 0.00 0.00 11.62 -1.97 17 0 0 0
30DEC26 70.00 C 8.46 9.20 8.46 9.43 -1.76 16 26 57 +24
30DEC26 72.50 C 0.00 0.00 0.00 7.69 -1.24 16 0 0 0
30DEC26 75.00 C 4.72 5.43 4.72 5.78 -1.25 15 50 86 +45
30DEC26 77.50 C 3.48 4.18 3.36 4.57 -1.06 15 422 635 +392
30DEC26 80.00 C 3.00 3.23 2.60 3.62 -0.86 16 544 910 +292
30DEC26 82.50 C 1.97 2.40 1.97 2.98 -0.57 17 81 546 +74
30DEC26 85.00 C 1.72 1.80 1.72 2.48 -0.49 18 4 690 0
30DEC26 87.50 C 1.53 1.53 1.53 2.07 -0.46 18 1 436 +1
30DEC26 90.00 C 1.17 1.34 1.15 1.77 -0.39 19 130 649 +2
30DEC26 92.50 C 1.07 1.10 1.07 1.52 -0.37 20 44 200 +40
30DEC26 95.00 C 0.83 0.83 0.83 1.33 -0.33 21 20 272 +20
30DEC26 97.50 C 0.00 0.00 0.00 1.17 -0.33 21 0 7 0
30DEC26 100.00 C 0.67 0.67 0.67 1.08 -0.26 22 4 62 +4
30DEC26 102.50 C 0.00 0.00 0.00 1.01 -0.22 23 0 101 0
30DEC26 105.00 C 0.00 0.00 0.00 0.94 -0.20 24 0 149 0
30DEC26 107.50 C 0.00 0.00 0.00 0.89 -0.16 25 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.87 -0.11 26 0 137 0
30DEC26 112.50 C 0.00 0.00 0.00 0.84 -0.10 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.82 -0.08 28 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.80 -0.06 29 0 13 0
TOTAL CALL 23,004 97,500 +9,904
06FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.07 163 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.08 156 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.02 -0.08 151 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.03 -0.08 142 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.04 -0.08 130 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.05 -0.08 117 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.06 -0.08 104 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.07 -0.09 90 0 0 0
06FEB26 67.50 P 0.01 0.04 0.01 0.09 -0.08 78 61 60 +60
06FEB26 70.00 P 0.00 0.00 0.00 0.11 -0.08 64 0 0 0
06FEB26 72.50 P 0.07 0.15 0.05 0.16 -0.05 51 153 123 +123
06FEB26 75.00 P 0.33 0.57 0.08 0.25 +0.01 37 1,060 657 +657
06FEB26 77.50 P 0.38 1.83 0.38 0.57 +0.24 24 587 495 +299
06FEB26 80.00 P 3.30 4.32 2.20 2.20 +1.46 26 3,799 911 +43
06FEB26 82.50 P 0.00 0.00 0.00 4.53 +1.64 30 0 51 0
06FEB26 85.00 P 6.35 6.35 6.35 7.21 +1.83 61 1 0 0
06FEB26 87.50 P 0.00 0.00 0.00 9.50 +1.79 0 0 0 0
06FEB26 90.00 P 11.04 11.04 11.04 12.00 +1.80 0 1 0 0
06FEB26 92.50 P 0.00 0.00 0.00 14.50 +1.66 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 17.00 +1.65 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 19.59 +1.89 111 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 22.00 +1.61 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 24.50 +1.80 0 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 27.00 +1.64 0 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 29.61 +1.91 154 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 32.00 +1.80 0 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
13FEB26 52.50 P 0.00 0.00 0.00 0.02 - 91 0 0 -
13FEB26 55.00 P 0.00 0.00 0.00 0.03 - 85 0 0 -
13FEB26 57.50 P 0.00 0.00 0.00 0.04 - 79 0 0 -
13FEB26 60.00 P 0.00 0.00 0.00 0.05 - 71 0 0 -
13FEB26 62.50 P 0.00 0.00 0.00 0.06 - 63 0 0 -
13FEB26 65.00 P 0.00 0.00 0.00 0.08 - 56 0 0 -
13FEB26 67.50 P 0.00 0.00 0.00 0.11 - 48 0 0 -
13FEB26 70.00 P 0.04 0.04 0.04 0.16 - 42 15 15 -
13FEB26 72.50 P 0.18 0.22 0.08 0.24 - 34 98 94 -
13FEB26 75.00 P 0.51 0.65 0.24 0.41 - 27 155 124 -
13FEB26 77.50 P 0.76 1.80 0.76 0.88 - 21 184 184 -
13FEB26 80.00 P 2.68 2.68 2.68 2.38 - 21 13 13 -
13FEB26 82.50 P 0.00 0.00 0.00 4.65 - 26 0 0 -
13FEB26 85.00 P 0.00 0.00 0.00 7.21 - 38 0 0 -
13FEB26 87.50 P 0.00 0.00 0.00 9.50 - 0 0 0 -
13FEB26 90.00 P 0.00 0.00 0.00 12.36 - 62 0 0 -
13FEB26 92.50 P 0.00 0.00 0.00 14.50 - 0 0 0 -
13FEB26 95.00 P 0.00 0.00 0.00 17.00 - 0 0 0 -
13FEB26 97.50 P 0.00 0.00 0.00 19.59 - 69 0 0 -
13FEB26 100.00 P 0.00 0.00 0.00 22.00 - 0 0 0 -
13FEB26 102.50 P 0.00 0.00 0.00 24.60 - 83 0 0 -
13FEB26 105.00 P 0.00 0.00 0.00 27.00 - 0 0 0 -
13FEB26 107.50 P 0.00 0.00 0.00 29.61 - 96 0 0 -
13FEB26 110.00 P 0.00 0.00 0.00 32.13 - 103 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.07 66 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.08 64 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 -0.08 62 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.03 -0.08 58 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.04 -0.08 53 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.05 -0.08 48 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.06 -0.08 43 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.08 -0.08 38 0 66 0
26FEB26 67.50 P 0.00 0.00 0.00 0.11 -0.06 33 0 0 0
26FEB26 70.00 P 0.14 0.14 0.06 0.16 -0.03 28 21 231 +10
26FEB26 72.50 P 0.23 0.33 0.13 0.24 +0.03 23 555 585 +432
26FEB26 75.00 P 0.72 0.92 0.35 0.41 +0.17 18 2,141 1,768 +1,113
26FEB26 77.50 P 1.00 2.08 0.80 1.04 +0.59 16 1,768 2,259 -144
26FEB26 80.00 P 2.00 4.20 1.50 2.58 +1.31 17 618 5,414 -213
26FEB26 82.50 P 3.80 6.38 3.80 4.75 +1.53 21 547 3,099 -511
26FEB26 85.00 P 8.72 8.72 7.47 7.21 +1.83 27 20 1,488 0
26FEB26 87.50 P 0.00 0.00 0.00 9.62 +1.60 30 0 766 0
26FEB26 90.00 P 0.00 0.00 0.00 12.36 +2.12 44 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 14.50 +1.61 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.51 +1.85 59 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.59 +1.89 49 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.66 +2.23 74 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.60 +1.90 59 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.00 +1.51 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.61 +1.91 68 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 32.13 +1.93 73 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.50 +1.80 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.00 +1.15 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 39.63 +1.49 84 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 42.91 +2.26 119 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.07 43 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.08 42 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.02 -0.08 40 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.08 38 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.04 -0.08 35 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.08 31 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 -0.08 28 0 219 0
30MAR26 65.00 P 0.05 0.05 0.05 0.08 -0.08 25 40 190 -40
30MAR26 67.50 P 0.00 0.00 0.00 0.11 -0.06 22 0 446 0
30MAR26 70.00 P 0.12 0.27 0.12 0.21 +0.02 20 217 667 +91
30MAR26 72.50 P 0.50 0.58 0.30 0.43 +0.22 18 565 890 +367
30MAR26 75.00 P 0.60 1.31 0.60 0.84 +0.47 17 1,952 2,745 -189
30MAR26 77.50 P 1.11 2.61 1.11 1.62 +0.72 16 458 4,964 +227
30MAR26 80.00 P 3.06 4.68 3.06 3.05 +1.13 16 154 4,595 -36
30MAR26 82.50 P 6.48 6.57 5.01 4.92 +1.29 17 84 4,264 -9
30MAR26 85.00 P 8.50 8.50 7.49 7.36 +1.78 21 9 3,845 0
30MAR26 87.50 P 11.20 11.20 10.75 9.89 +1.87 26 22 1,033 0
30MAR26 90.00 P 12.50 12.50 12.50 12.36 +2.08 30 6 1,766 -6
30MAR26 92.50 P 0.00 0.00 0.00 14.89 +2.00 35 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.51 +1.85 41 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.67 +1.97 37 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.66 +2.23 51 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 25.14 +2.02 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.81 +2.32 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 30.25 +2.29 62 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.13 +1.85 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.50 +1.80 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.14 +1.29 57 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.69 +1.05 61 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.91 +2.26 80 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.07 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.08 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.08 33 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 -0.08 31 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.08 28 0 120 0
29APR26 60.00 P 0.07 0.07 0.05 0.05 -0.08 25 210 210 +210
29APR26 62.50 P 0.00 0.00 0.00 0.06 -0.08 23 0 60 0
29APR26 65.00 P 0.08 0.08 0.06 0.08 -0.08 20 110 110 +50
29APR26 67.50 P 0.12 0.12 0.11 0.15 -0.02 19 90 260 -40
29APR26 70.00 P 0.22 0.35 0.22 0.30 +0.11 18 133 660 +100
29APR26 72.50 P 0.75 0.75 0.44 0.59 +0.20 17 604 643 +314
29APR26 75.00 P 1.40 1.63 1.01 1.08 +0.36 16 1,415 1,711 +851
29APR26 77.50 P 2.64 2.78 2.00 1.91 +0.64 15 67 3,889 +4
29APR26 80.00 P 4.50 4.65 3.46 3.34 +1.05 16 137 1,017 +134
29APR26 82.50 P 5.00 5.45 5.00 5.23 +1.27 17 15 754 0
29APR26 85.00 P 0.00 0.00 0.00 7.41 +1.60 19 0 276 0
29APR26 87.50 P 0.00 0.00 0.00 9.89 +1.87 22 2 5 -2
29APR26 90.00 P 12.27 12.27 12.20 12.36 +2.04 26 76 313 -76
29APR26 92.50 P 14.84 14.84 14.84 14.89 +2.00 29 4 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.51 +1.85 34 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.02 +1.79 38 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.66 +1.85 42 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.24 +2.12 46 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.81 +2.32 50 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.25 +2.29 52 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.13 +1.85 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 35.05 +2.35 54 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.08 29 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 -0.08 28 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 -0.08 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.04 -0.08 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.05 -0.08 22 0 0 0
28MAY26 62.50 P 0.12 0.12 0.09 0.07 -0.07 20 180 180 +180
28MAY26 65.00 P 0.14 0.14 0.13 0.12 -0.04 19 90 90 +90
28MAY26 67.50 P 0.00 0.00 0.00 0.24 +0.07 18 0 0 0
28MAY26 70.00 P 0.48 0.48 0.34 0.46 +0.27 18 5 5 +5
28MAY26 72.50 P 0.50 1.03 0.50 0.81 +0.40 17 160 160 +154
28MAY26 75.00 P 1.80 1.80 1.33 1.37 +0.55 16 315 263 +244
28MAY26 77.50 P 3.25 3.25 2.30 2.25 +0.72 15 72 160 +62
28MAY26 80.00 P 4.50 4.91 3.81 3.68 +1.03 16 43 93 +29
28MAY26 82.50 P 6.33 6.33 6.10 5.55 +1.15 17 12 72 +12
28MAY26 85.00 P 7.65 7.65 7.62 7.74 +1.32 19 76 77 +76
28MAY26 87.50 P 10.15 10.16 10.11 10.14 +1.50 22 109 109 +109
28MAY26 90.00 P 0.00 0.00 0.00 12.53 +1.55 25 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 14.89 +1.48 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.53 +1.77 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.02 +1.79 33 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.66 +1.79 38 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.24 +2.12 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.81 +2.32 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.25 +2.02 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.90 +2.62 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.07 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.08 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.08 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.08 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.08 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.05 -0.09 18 0 101 0
29JUN26 62.50 P 0.12 0.12 0.12 0.09 -0.14 16 90 351 +90
29JUN26 65.00 P 0.00 0.00 0.00 0.20 -0.17 16 0 503 0
29JUN26 67.50 P 0.53 0.53 0.50 0.43 -0.14 16 120 387 -120
29JUN26 70.00 P 0.93 0.93 0.72 0.82 -0.05 15 53 3,367 +41
29JUN26 72.50 P 1.60 1.85 1.43 1.45 +0.13 15 598 2,333 +93
29JUN26 75.00 P 2.76 2.95 2.28 2.36 +0.42 15 855 1,874 +247
29JUN26 77.50 P 3.14 4.56 3.14 3.60 +0.79 14 96 2,323 +28
29JUN26 80.00 P 4.61 6.70 4.61 5.14 +1.13 14 112 2,958 -64
29JUN26 82.50 P 6.42 8.50 6.42 7.09 +1.28 14 195 2,599 +88
29JUN26 85.00 P 10.55 10.74 9.24 9.19 +1.49 13 29 1,437 -7
29JUN26 87.50 P 12.53 12.53 11.79 11.50 +1.08 13 1,002 1,282 -669
29JUN26 90.00 P 0.00 0.00 0.00 13.74 +1.52 0 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 16.19 +1.02 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 19.19 +1.55 24 0 429 0
29JUN26 97.50 P 21.72 21.72 21.72 20.75 +1.78 0 45 75 +5
29JUN26 100.00 P 0.00 0.00 0.00 23.38 +1.34 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 26.34 +2.42 24 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.86 +1.53 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 31.31 +2.12 28 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.90 +1.95 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 35.66 +1.35 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.43 +1.58 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 41.09 +2.45 29 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.91 +1.04 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.07 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.08 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.08 18 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.08 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.08 16 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.09 14 0 118 0
29SEP26 62.50 P 0.33 0.33 0.33 0.15 -0.08 14 5 45 0
29SEP26 65.00 P 0.58 0.58 0.54 0.37 0.00 15 61 90 -35
29SEP26 67.50 P 0.00 0.00 0.00 0.79 +0.22 15 0 61 0
29SEP26 70.00 P 1.99 2.10 1.56 1.46 +0.46 16 298 393 -139
29SEP26 72.50 P 3.15 3.22 2.53 2.39 +0.66 17 77 733 -17
29SEP26 75.00 P 3.06 4.63 3.06 3.60 +0.87 17 59 1,978 +54
29SEP26 77.50 P 5.00 6.60 5.00 5.06 +1.05 18 76 1,319 -28
29SEP26 80.00 P 8.09 8.09 7.70 6.76 +1.22 19 2,262 3,992 +2,238
29SEP26 82.50 P 10.00 10.00 9.35 8.80 +1.51 20 32 988 -32
29SEP26 85.00 P 11.90 11.90 11.32 10.97 +1.63 22 19 308 +17
29SEP26 87.50 P 15.70 15.70 15.70 13.22 +1.69 23 10 230 0
29SEP26 90.00 P 18.00 18.00 18.00 15.55 +1.74 25 8 312 -8
29SEP26 92.50 P 0.00 0.00 0.00 17.60 +1.47 25 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 20.35 +2.17 29 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 22.44 +1.76 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.25 +1.85 32 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 27.15 +1.75 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.53 +1.92 31 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 32.72 +2.12 38 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.77 +2.28 36 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 37.72 +2.48 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.47 +2.00 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.35 +0.96 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.51 +2.28 41 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.07 17 0 45 0
30DEC26 50.00 P 0.05 0.05 0.05 0.01 -0.08 16 2 44 +2
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.08 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.08 15 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 -0.08 14 0 34 0
30DEC26 60.00 P 0.30 0.30 0.27 0.10 -0.04 13 26 130 +26
30DEC26 62.50 P 0.48 0.48 0.48 0.24 +0.01 14 2 193 0
30DEC26 65.00 P 0.90 0.90 0.90 0.52 +0.08 14 1 27 +1
30DEC26 67.50 P 1.47 1.63 1.20 0.98 +0.17 15 339 175 -245
30DEC26 70.00 P 2.40 2.50 1.90 1.66 +0.31 15 112 390 +15
30DEC26 72.50 P 3.58 3.60 2.87 2.59 +0.48 16 64 559 -26
30DEC26 75.00 P 4.99 5.10 4.18 3.76 +0.66 16 154 1,232 +94
30DEC26 77.50 P 5.03 6.50 5.03 5.19 +0.86 16 509 1,267 +378
30DEC26 80.00 P 7.59 8.40 7.59 6.84 +1.05 17 485 1,041 +265
30DEC26 82.50 P 9.20 9.20 9.20 8.80 +1.35 18 6 595 +6
30DEC26 85.00 P 0.00 0.00 0.00 10.97 +1.51 19 0 666 0
30DEC26 87.50 P 0.00 0.00 0.00 13.22 +1.69 21 0 74 0
30DEC26 90.00 P 0.00 0.00 0.00 15.55 +1.71 22 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 17.71 +1.56 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 20.35 +1.90 26 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.44 +1.70 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.25 +1.85 29 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 27.45 +1.93 29 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.94 +1.75 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.72 +2.03 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.77 +1.75 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.72 +2.48 37 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.47 +1.83 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.47 +2.08 38 0 2 0
TOTAL PUT 27,031 95,634 +7,078
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$ 7.45
26FEB26 5.25 C 0.00 0.00 0.00 2.24 -0.47 84 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.99 -0.47 75 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.71 -0.50 0 0 0 0
26FEB26 6.00 C 1.18 1.18 1.13 1.46 -0.50 0 2 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.21 -0.50 0 0 0 0
26FEB26 6.50 C 0.70 0.85 0.70 0.95 -0.51 0 2 0 0
26FEB26 6.75 C 0.57 0.57 0.57 0.72 -0.49 22 1 1 +1
26FEB26 7.00 C 0.31 0.53 0.31 0.52 -0.45 28 73 53 +11
26FEB26 7.25 C 0.35 0.36 0.17 0.33 -0.39 27 380 294 +294
26FEB26 7.50 C 0.08 0.20 0.08 0.19 -0.32 27 130 133 +96
26FEB26 7.75 C 0.06 0.11 0.05 0.10 -0.22 27 260 319 +232
26FEB26 8.00 C 0.03 0.06 0.03 0.04 -0.15 26 630 1,800 +423
26FEB26 8.25 C 0.02 0.03 0.02 0.02 -0.07 27 393 1,943 +81
26FEB26 8.50 C 0.02 0.02 0.01 0.01 -0.04 29 124 667 -34
26FEB26 8.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 449 0
26FEB26 9.00 C 0.01 0.01 0.01 0.01 0.00 39 2 365 -2
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.24 -0.47 49 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.99 -0.49 43 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.78 -0.45 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.46 -0.52 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.25 -0.48 30 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.01 -0.46 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.77 -0.47 22 0 0 0
30MAR26 7.00 C 0.40 0.59 0.39 0.58 -0.42 24 52 65 +42
30MAR26 7.25 C 0.27 0.37 0.27 0.42 -0.37 25 124 118 +91
30MAR26 7.50 C 0.21 0.31 0.20 0.30 -0.29 26 650 466 +445
30MAR26 7.75 C 0.12 0.17 0.12 0.20 -0.23 26 98 280 +7
30MAR26 8.00 C 0.08 0.16 0.08 0.13 -0.17 26 242 224 +56
30MAR26 8.25 C 0.08 0.10 0.08 0.08 -0.13 27 145 412 +59
30MAR26 8.50 C 0.04 0.06 0.04 0.05 -0.08 27 67 760 -7
30MAR26 8.75 C 0.00 0.00 0.00 0.03 -0.05 27 0 305 0
30MAR26 9.00 C 0.03 0.04 0.03 0.02 -0.03 28 66 649 +1
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.02 28 0 147 0
30MAR26 9.50 C 0.03 0.03 0.03 0.01 -0.01 31 170 509 +170
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.27 -0.46 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.05 -0.44 47 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.78 -0.47 38 0 0 0
29APR26 6.00 C 1.35 1.35 1.35 1.52 -0.48 30 45 45 +45
29APR26 6.25 C 0.00 0.00 0.00 1.27 -0.48 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.02 -0.49 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.83 -0.44 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.65 -0.42 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.51 -0.32 26 0 0 0
29APR26 7.50 C 0.24 0.38 0.24 0.37 -0.28 25 742 746 +489
29APR26 7.75 C 0.22 0.22 0.22 0.28 -0.22 26 210 625 +210
29APR26 8.00 C 0.12 0.17 0.12 0.20 -0.18 26 58 1,419 +50
29APR26 8.25 C 0.00 0.00 0.00 0.14 -0.14 27 0 1,128 0
29APR26 8.50 C 0.00 0.00 0.00 0.10 -0.10 27 0 231 0
29APR26 8.75 C 0.06 0.08 0.06 0.06 -0.08 26 100 185 +60
29APR26 9.00 C 0.00 0.00 0.00 0.04 -0.05 26 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.03 28 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 27 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28MAY26 5.75 C 0.00 0.00 0.00 1.78 -0.47 30 0 0 0
28MAY26 6.00 C 1.32 1.32 1.32 1.52 -0.52 23 5 5 +5
28MAY26 6.25 C 0.00 0.00 0.00 1.27 -0.48 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.07 -0.46 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.88 -0.40 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.71 -0.37 24 0 0 0
28MAY26 7.25 C 0.47 0.47 0.47 0.56 -0.32 25 270 270 +270
28MAY26 7.50 C 0.37 0.42 0.37 0.44 -0.28 25 918 640 +640
28MAY26 7.75 C 0.00 0.00 0.00 0.33 -0.24 25 1,300 1,300 +1,300
28MAY26 8.00 C 0.22 0.22 0.22 0.26 -0.18 26 905 900 +900
28MAY26 8.25 C 0.00 0.00 0.00 0.19 -0.15 26 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.14 -0.13 26 0 0 0
28MAY26 8.75 C 0.13 0.13 0.13 0.10 -0.09 26 2 2 +2
28MAY26 9.00 C 0.00 0.00 0.00 0.07 -0.07 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 -0.05 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.27 -0.49 35 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 2.05 -0.46 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.82 -0.43 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.54 -0.50 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 -0.48 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.13 -0.42 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.94 -0.34 27 0 0 0
29JUN26 7.00 C 0.60 0.60 0.60 0.72 -0.37 24 100 100 +100
29JUN26 7.25 C 0.51 0.51 0.51 0.57 -0.37 24 90 110 +90
29JUN26 7.50 C 0.36 0.36 0.36 0.45 -0.28 25 1 53 +1
29JUN26 7.75 C 0.00 0.00 0.00 0.36 -0.22 26 0 0 0
29JUN26 8.00 C 0.25 0.25 0.25 0.28 -0.18 26 215 444 0
29JUN26 8.25 C 0.16 0.16 0.15 0.20 -0.16 25 120 119 -25
29JUN26 8.50 C 0.00 0.00 0.00 0.15 -0.12 26 0 560 0
29JUN26 8.75 C 0.13 0.16 0.13 0.11 -0.09 26 35 207 -5
29JUN26 9.00 C 0.08 0.14 0.08 0.08 -0.07 26 4 740 +3
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.05 26 0 373 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.04 26 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.03 26 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 2.28 -0.49 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 -0.49 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 -0.45 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 -0.48 25 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.35 -0.46 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.17 -0.39 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 -0.36 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 -0.33 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.72 -0.30 26 0 30 0
29SEP26 7.50 C 0.50 0.51 0.50 0.61 -0.26 27 60 60 +60
29SEP26 7.75 C 0.38 0.38 0.38 0.51 -0.23 27 168 193 +163
29SEP26 8.00 C 0.32 0.35 0.32 0.42 -0.20 27 174 159 +129
29SEP26 8.25 C 0.27 0.31 0.27 0.35 -0.17 27 60 67 +60
29SEP26 8.50 C 0.25 0.30 0.25 0.29 -0.14 27 7 205 +7
29SEP26 8.75 C 0.00 0.00 0.00 0.25 -0.11 28 0 234 0
29SEP26 9.00 C 0.25 0.25 0.16 0.21 -0.09 28 2 25 +2
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.09 28 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.08 28 0 142 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.06 28 0 1,229 0
29SEP26 10.00 C 0.11 0.11 0.11 0.09 -0.05 28 5 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 215 0
30DEC26 5.25 C 0.00 0.00 0.00 2.28 -0.49 27 0 0 0
30DEC26 5.50 C 1.98 1.98 1.98 2.05 -0.49 27 2 2 +2
30DEC26 5.75 C 0.00 0.00 0.00 1.82 -0.46 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 -0.45 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 -0.40 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.25 -0.36 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.10 -0.33 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 -0.30 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.83 -0.28 26 0 0 0
30DEC26 7.50 C 0.53 0.53 0.53 0.72 -0.25 26 2 28 +2
30DEC26 7.75 C 0.40 0.48 0.40 0.62 -0.23 26 2 12 0
30DEC26 8.00 C 0.39 0.39 0.39 0.54 -0.20 26 1 71 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 -0.18 26 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 -0.16 26 0 111 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 -0.14 26 0 0 0
30DEC26 9.00 C 0.26 0.26 0.26 0.28 -0.12 26 20 72 +3
30DEC26 9.25 C 0.00 0.00 0.00 0.25 -0.09 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 -0.08 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.08 27 0 5 0
30DEC26 10.00 C 0.15 0.17 0.15 0.15 -0.07 27 34 142 +34
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.05 27 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 120 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
TOTAL CALL 9,268 30,205 +6,563
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.50 P 0.03 0.03 0.02 0.01 0.00 31 67 67 +67
26FEB26 6.75 P 0.04 0.05 0.04 0.02 +0.01 28 132 102 +102
26FEB26 7.00 P 0.10 0.15 0.05 0.05 +0.04 27 201 191 +182
26FEB26 7.25 P 0.24 0.25 0.12 0.11 +0.09 26 651 663 +403
26FEB26 7.50 P 0.25 0.46 0.22 0.22 +0.18 26 108 779 +61
26FEB26 7.75 P 0.60 0.63 0.58 0.39 +0.28 27 37 1,253 -37
26FEB26 8.00 P 0.75 0.90 0.74 0.60 +0.38 30 2,867 869 -2,059
26FEB26 8.25 P 0.98 0.98 0.98 0.83 +0.44 33 1 745 +1
26FEB26 8.50 P 1.38 1.38 1.38 1.08 +0.48 40 5 485 0
26FEB26 8.75 P 1.70 1.70 1.70 1.30 +0.49 0 17 30 -17
26FEB26 9.00 P 0.00 0.00 0.00 1.58 +0.50 52 0 481 0
26FEB26 9.25 P 0.00 0.00 0.00 1.83 +0.51 58 0 214 0
26FEB26 9.50 P 0.00 0.00 0.00 2.08 +0.52 63 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.36 +0.55 78 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.58 +0.52 73 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.11 +0.55 93 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.55 +0.49 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.05 +0.49 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.55 +0.49 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.05 +0.49 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.57 +0.51 114 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.12 +0.56 145 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.57 +0.51 126 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.25 P 0.03 0.03 0.03 0.02 +0.01 29 30 55 0
30MAR26 6.50 P 0.06 0.06 0.06 0.04 +0.03 28 31 48 0
30MAR26 6.75 P 0.10 0.13 0.10 0.07 +0.05 27 393 424 +341
30MAR26 7.00 P 0.18 0.22 0.12 0.12 +0.09 26 1,183 1,212 +1,070
30MAR26 7.25 P 0.35 0.36 0.21 0.21 +0.15 27 247 473 +168
30MAR26 7.50 P 0.51 0.51 0.51 0.33 +0.22 27 3 372 0
30MAR26 7.75 P 0.68 0.68 0.61 0.49 +0.29 28 54 1,720 -50
30MAR26 8.00 P 0.90 0.90 0.66 0.67 +0.35 28 21 906 -19
30MAR26 8.25 P 1.18 1.18 1.18 0.88 +0.41 30 10 423 0
30MAR26 8.50 P 0.00 0.00 0.00 1.10 +0.44 31 0 728 0
30MAR26 8.75 P 0.00 0.00 0.00 1.35 +0.53 36 0 755 0
30MAR26 9.00 P 0.00 0.00 0.00 1.60 +0.50 40 0 222 0
30MAR26 9.25 P 2.05 2.05 2.05 1.85 +0.53 44 324 521 0
30MAR26 9.50 P 0.00 0.00 0.00 2.08 +0.49 44 0 247 0
30MAR26 9.75 P 0.00 0.00 0.00 2.36 +0.53 53 0 273 0
30MAR26 10.00 P 0.00 0.00 0.00 2.58 +0.48 50 0 49 0
30MAR26 10.50 P 0.00 0.00 0.00 3.11 +0.53 64 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.57 +0.51 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.05 +0.49 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.57 +0.51 70 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.05 +0.47 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.57 +0.47 79 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.12 +0.56 98 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.57 +0.51 88 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.06 +0.48 87 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.55 +0.50 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
29APR26 6.50 P 0.10 0.10 0.09 0.06 +0.04 26 11 11 +11
29APR26 6.75 P 0.16 0.16 0.16 0.10 +0.07 25 12 12 +12
29APR26 7.00 P 0.24 0.25 0.16 0.17 +0.12 26 55 226 +27
29APR26 7.25 P 0.40 0.40 0.25 0.26 +0.16 26 300 586 +300
29APR26 7.50 P 0.51 0.51 0.47 0.40 +0.24 27 110 195 +37
29APR26 7.75 P 0.25 0.25 0.25 0.55 +0.30 27 10 819 +10
29APR26 8.00 P 1.00 1.00 0.87 0.72 +0.34 27 60 1,451 -46
29APR26 8.25 P 1.30 1.30 1.30 0.92 +0.38 29 5 826 0
29APR26 8.50 P 1.36 1.36 1.36 1.13 +0.42 29 12 215 -4
29APR26 8.75 P 1.59 1.59 1.58 1.36 +0.45 31 29 7 -22
29APR26 9.00 P 0.00 0.00 0.00 1.60 +0.47 33 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.85 +0.49 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.11 +0.52 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.36 +0.53 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.58 +0.48 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.11 +0.50 53 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 6.00 P 0.04 0.04 0.04 0.03 +0.02 26 5 5 +5
28MAY26 6.25 P 0.00 0.00 0.00 0.06 +0.04 27 0 0 0
28MAY26 6.50 P 0.11 0.11 0.11 0.09 +0.06 26 5 5 +5
28MAY26 6.75 P 0.20 0.20 0.20 0.14 +0.09 26 39 39 +39
28MAY26 7.00 P 0.28 0.28 0.22 0.22 +0.13 26 207 207 +207
28MAY26 7.25 P 0.46 0.46 0.33 0.33 +0.19 27 1,464 1,428 +1,424
28MAY26 7.50 P 0.65 0.65 0.56 0.45 +0.23 27 668 641 +638
28MAY26 7.75 P 0.72 0.72 0.72 0.60 +0.27 27 1,360 1,360 +1,360
28MAY26 8.00 P 0.00 0.00 0.00 0.77 +0.32 28 900 900 +900
28MAY26 8.25 P 0.00 0.00 0.00 0.96 +0.36 28 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.16 +0.40 29 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.39 +0.44 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.62 +0.46 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.86 +0.48 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.11 +0.49 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.37 +0.51 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.63 +0.52 44 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.11 +0.49 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.50 P 0.03 0.03 0.03 0.02 +0.01 27 30 30 +30
29JUN26 5.75 P 0.05 0.05 0.05 0.03 +0.02 25 30 30 +30
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.06 25 0 60 0
29JUN26 6.50 P 0.19 0.19 0.19 0.14 +0.09 25 226 243 +213
29JUN26 6.75 P 0.20 0.20 0.20 0.21 +0.13 25 1 119 -1
29JUN26 7.00 P 0.22 0.39 0.22 0.30 +0.17 25 173 677 +173
29JUN26 7.25 P 0.40 0.49 0.40 0.42 +0.22 25 571 821 +563
29JUN26 7.50 P 0.74 0.74 0.74 0.56 +0.27 26 1 309 0
29JUN26 7.75 P 0.90 0.90 0.90 0.72 +0.32 26 35 449 -5
29JUN26 8.00 P 1.04 1.05 1.04 0.90 +0.36 27 6 546 -6
29JUN26 8.25 P 1.02 1.28 1.02 1.09 +0.38 27 10 135 -8
29JUN26 8.50 P 1.45 1.46 1.45 1.30 +0.41 28 13 225 -13
29JUN26 8.75 P 0.00 0.00 0.00 1.51 +0.49 28 0 185 0
29JUN26 9.00 P 1.73 1.73 1.73 1.75 +0.46 30 50 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 +0.40 23 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 +0.48 33 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.44 +0.47 32 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.65 +0.44 29 0 208 0
29JUN26 10.50 P 0.00 0.00 0.00 3.16 +0.49 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.70 +0.52 45 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.18 +0.55 46 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.65 +0.53 45 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.14 +0.54 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.63 +0.53 49 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.17 +0.57 59 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.57 +0.45 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.12 +0.54 57 0 0 0
29JUN26 15.00 P 7.82 7.82 7.58 7.57 +0.50 0 40 40 +40
29SEP26 5.25 P 0.04 0.04 0.04 0.04 +0.03 28 1 1 +1
29SEP26 5.50 P 0.08 0.08 0.08 0.06 +0.04 27 6 6 +6
29SEP26 5.75 P 0.11 0.12 0.11 0.10 +0.06 28 6 6 +6
29SEP26 6.00 P 0.18 0.18 0.18 0.14 +0.08 27 11 11 +11
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.11 28 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.14 28 0 2 0
29SEP26 6.75 P 0.47 0.47 0.39 0.37 +0.17 28 31 136 +31
29SEP26 7.00 P 0.60 0.65 0.50 0.47 +0.20 28 240 477 +224
29SEP26 7.25 P 0.78 0.78 0.74 0.60 +0.23 28 16 256 -4
29SEP26 7.50 P 0.00 0.00 0.00 0.73 +0.25 28 0 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.29 29 0 127 0
29SEP26 8.00 P 1.29 1.29 1.14 1.05 +0.31 29 15 233 +5
29SEP26 8.25 P 1.50 1.50 1.36 1.24 +0.35 29 13 108 -2
29SEP26 8.50 P 1.69 1.69 1.69 1.43 +0.37 30 11 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 +0.39 30 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 +0.41 30 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 +0.43 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.29 +0.45 32 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.52 +0.46 33 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.76 +0.48 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.24 +0.49 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.74 +0.50 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.24 +0.51 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.74 +0.51 47 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.25 +0.51 51 0 25 0
29SEP26 13.00 P 5.92 5.92 5.92 5.76 +0.52 54 25 50 +25
29SEP26 13.50 P 0.00 0.00 0.00 6.24 +0.50 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.71 +0.50 56 0 0 0
29SEP26 14.50 P 7.52 7.52 7.52 7.22 +0.52 59 10 10 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.03 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.05 26 0 0 0
30DEC26 5.75 P 0.15 0.15 0.15 0.13 +0.06 26 4 4 +4
30DEC26 6.00 P 0.20 0.20 0.20 0.19 +0.09 27 10 11 +10
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.11 27 0 8 0
30DEC26 6.50 P 0.43 0.43 0.43 0.34 +0.15 27 22 36 +18
30DEC26 6.75 P 0.38 0.59 0.38 0.44 +0.19 27 14 123 +1
30DEC26 7.00 P 0.70 0.70 0.65 0.55 +0.21 27 6 306 +6
30DEC26 7.25 P 0.85 0.85 0.75 0.67 +0.23 27 31 61 +31
30DEC26 7.50 P 1.03 1.03 1.00 0.81 +0.26 28 467 553 +467
30DEC26 7.75 P 0.00 0.00 0.00 0.96 +0.28 28 0 30 0
30DEC26 8.00 P 1.11 1.45 1.11 1.13 +0.32 28 454 221 -446
30DEC26 8.25 P 0.00 0.00 0.00 1.30 +0.34 28 0 7 0
30DEC26 8.50 P 1.75 1.75 1.75 1.49 +0.36 29 20 49 -7
30DEC26 8.75 P 1.96 1.96 1.96 1.69 +0.39 29 20 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 +0.41 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.11 +0.43 30 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 +0.44 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.55 +0.45 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.79 +0.47 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.26 +0.48 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.75 +0.50 36 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.25 +0.51 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.75 +0.51 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.25 +0.51 45 0 0 0
TOTAL PUT 14,253 31,348 +6,529
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$ 12.20
26FEB26 8.75 C 0.00 0.00 0.00 3.52 -0.26 82 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.25 -0.28 69 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.00 -0.26 64 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.80 -0.21 72 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.54 -0.24 64 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.29 -0.22 58 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.77 -0.28 43 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.27 -0.29 32 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.80 -0.27 26 0 149 0
26FEB26 12.00 C 0.48 0.48 0.48 0.43 -0.20 24 6 147 0
26FEB26 12.50 C 0.22 0.22 0.16 0.18 -0.12 23 277 2,506 +157
26FEB26 13.00 C 0.10 0.10 0.06 0.07 -0.06 24 125 4,464 +8
26FEB26 13.50 C 0.03 0.03 0.03 0.02 -0.02 24 2 176 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.25 -0.29 89 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.01 -0.28 89 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.76 -0.28 84 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.62 -0.17 108 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.38 -0.14 104 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.00 -0.30 65 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.77 -0.30 69 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.51 -0.25 61 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.26 -0.25 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.02 -0.28 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.77 -0.26 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.59 -0.21 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.27 -0.28 45 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.03 -0.24 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.83 -0.22 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.54 -0.26 38 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.29 -0.26 34 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.83 -0.22 33 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.37 -0.19 29 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.97 -0.22 27 0 114 0
30MAR26 12.00 C 0.67 0.67 0.67 0.64 -0.16 26 6 50 +6
30MAR26 12.50 C 0.34 0.34 0.34 0.39 -0.12 26 3 945 -3
30MAR26 13.00 C 0.26 0.27 0.26 0.22 -0.09 25 105 907 -1
30MAR26 13.50 C 0.00 0.00 0.00 0.12 -0.06 26 0 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 455 0
30MAR26 14.50 C 0.05 0.05 0.05 0.03 -0.02 26 200 480 +200
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 28 0 4 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.62 -0.18 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.36 -0.19 47 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.11 -0.17 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.83 -0.27 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.61 -0.20 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.37 -0.18 34 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.90 -0.27 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.47 -0.18 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.09 -0.21 27 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.77 -0.16 26 0 200 0
29APR26 12.50 C 0.00 0.00 0.00 0.53 -0.13 26 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.34 -0.11 26 0 118 0
29APR26 13.50 C 0.21 0.21 0.21 0.21 -0.08 25 30 61 -30
29APR26 14.00 C 0.00 0.00 0.00 0.13 -0.05 26 0 107 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.36 - 38 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 3.11 -0.32 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.89 -0.21 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.65 -0.29 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.42 -0.14 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.97 -0.20 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.54 -0.22 27 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.18 -0.24 26 0 0 0
28MAY26 12.00 C 0.85 0.85 0.85 0.85 -0.19 25 525 510 +510
28MAY26 12.50 C 0.00 0.00 0.00 0.64 -0.13 26 510 510 +510
28MAY26 13.00 C 0.00 0.00 0.00 0.45 -0.10 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.30 -0.09 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.20 -0.07 26 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.13 -0.05 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 17.50 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 4.61 -0.19 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.31 -0.24 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.10 -0.21 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.91 -0.17 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.65 -0.17 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.37 -0.21 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.12 -0.31 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.89 -0.21 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.68 -0.26 32 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.44 -0.20 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.01 -0.18 29 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.60 -0.21 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 -0.23 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.92 -0.20 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.70 -0.17 26 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.50 -0.14 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.35 -0.11 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.24 -0.08 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 -0.06 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 -0.04 26 0 83 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 -0.03 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.10 -0.26 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.91 -0.21 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.65 -0.21 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.37 -0.25 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.19 -0.24 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.94 -0.18 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.69 -0.25 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.51 -0.17 30 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.06 -0.20 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.74 -0.20 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.37 -0.22 27 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.09 -0.20 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 -0.13 27 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.69 -0.12 27 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 -0.10 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 -0.07 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.07 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.26 -0.05 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.05 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.65 -0.21 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.42 -0.21 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.19 -0.24 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.94 -0.23 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.72 -0.23 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.51 -0.23 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.10 -0.22 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.79 -0.24 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.48 -0.20 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.24 -0.17 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 -0.16 26 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.84 -0.14 26 0 48 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.12 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 -0.10 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 -0.09 27 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 -0.07 27 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 -0.06 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
TOTAL CALL 1,789 13,657 +1,357
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 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 11.00 P 0.03 0.03 0.03 0.02 +0.01 26 15 260 0
26FEB26 11.50 P 0.08 0.08 0.08 0.05 +0.02 22 60 864 +60
26FEB26 12.00 P 0.14 0.22 0.14 0.19 +0.09 23 199 594 +199
26FEB26 12.50 P 0.42 0.52 0.42 0.44 +0.15 21 44 456 -3
26FEB26 13.00 P 0.00 0.00 0.00 0.83 +0.22 21 0 153 0
26FEB26 13.50 P 0.00 0.00 0.00 1.30 +0.29 0 0 200 0
26FEB26 14.00 P 0.00 0.00 0.00 1.80 +0.31 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.30 +0.25 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.80 +0.28 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.30 +0.31 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.80 +0.26 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.30 +0.26 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.80 +0.27 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.30 +0.26 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.09 +0.04 26 0 320 0
30MAR26 11.50 P 0.18 0.21 0.18 0.19 +0.07 25 54 564 +4
30MAR26 12.00 P 0.35 0.35 0.35 0.36 +0.11 25 5 339 0
30MAR26 12.50 P 0.55 0.64 0.55 0.61 +0.15 24 61 809 -49
30MAR26 13.00 P 0.89 0.89 0.89 0.96 +0.19 25 100 283 +100
30MAR26 13.50 P 0.00 0.00 0.00 1.37 +0.23 25 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.82 +0.29 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.30 +0.25 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.80 +0.25 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.39 +0.31 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.80 +0.26 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.30 +0.25 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.80 +0.24 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.30 +0.26 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.15 +0.05 25 0 38 0
29APR26 11.50 P 0.00 0.00 0.00 0.27 +0.07 25 0 5 0
29APR26 12.00 P 0.00 0.00 0.00 0.46 +0.11 25 0 200 0
29APR26 12.50 P 0.00 0.00 0.00 0.71 +0.14 24 0 308 0
29APR26 13.00 P 0.00 0.00 0.00 1.05 +0.19 25 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 1.39 +0.19 22 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.82 +0.22 21 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.32 +0.23 25 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.80 +0.24 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.39 +0.31 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.80 +0.24 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.30 +0.19 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.80 +0.24 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.30 +0.20 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.50 P 0.03 0.03 0.03 0.03 +0.01 27 5 5 +5
28MAY26 9.75 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
28MAY26 10.50 P 0.11 0.13 0.11 0.12 +0.04 26 45 45 +45
28MAY26 11.00 P 0.22 0.22 0.22 0.21 +0.06 25 50 50 +50
28MAY26 11.50 P 0.34 0.34 0.34 0.35 +0.08 25 15 15 +15
28MAY26 12.00 P 0.00 0.00 0.00 0.54 +0.10 25 540 540 +540
28MAY26 12.50 P 0.00 0.00 0.00 0.80 +0.14 25 540 540 +540
28MAY26 13.00 P 0.00 0.00 0.00 1.12 +0.18 25 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.45 +0.18 23 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.90 +0.20 25 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.35 +0.26 26 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.81 +0.21 25 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.39 +0.31 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.80 +0.24 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.30 +0.19 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.80 +0.23 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.30 +0.20 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.02 26 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 +0.02 26 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.09 +0.02 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.04 26 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 +0.06 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 +0.08 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 +0.12 25 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.80 +0.15 25 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.10 +0.21 25 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.39 +0.16 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.76 +0.22 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.17 +0.20 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.58 +0.20 18 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.05 +0.25 16 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.53 +0.27 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.99 +0.27 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.43 +0.24 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.90 +0.23 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.44 +0.28 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 +0.02 28 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.02 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 +0.03 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 +0.04 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 +0.06 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 +0.08 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.11 28 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.82 +0.12 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.07 +0.13 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.35 +0.15 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.65 +0.15 26 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 +0.11 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.44 +0.19 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.87 +0.22 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.33 +0.26 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 +0.24 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.15 +0.18 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.66 +0.22 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.14 +0.23 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.63 +0.25 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.03 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.21 +0.04 27 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.39 +0.06 27 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 +0.08 27 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.73 +0.10 27 0 0 0
30DEC26 11.50 P 0.95 0.95 0.95 0.96 +0.12 27 3 15 +3
30DEC26 12.00 P 0.00 0.00 0.00 1.22 +0.16 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.51 +0.16 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.83 +0.17 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.20 +0.20 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.59 +0.23 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.99 +0.24 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.41 +0.25 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.86 +0.27 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.30 +0.26 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.68 +0.18 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.21 +0.25 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.67 +0.25 32 0 0 0
TOTAL PUT 1,736 8,207 +1,509
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$ 61.50
26FEB26 42.00 C 0.00 0.00 0.00 20.14 -1.20 109 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.62 -1.66 62 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.60 -1.68 53 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.08 -1.38 90 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.59 -1.76 37 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.71 -1.58 59 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.59 -1.76 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.60 -2.16 33 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 11.60 -2.16 29 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 9.41 -1.79 47 0 72 0
26FEB26 55.00 C 0.00 0.00 0.00 6.73 -1.96 29 2 369 -2
26FEB26 57.50 C 4.60 4.60 4.28 4.63 -1.56 31 32 525 -17
26FEB26 60.00 C 2.82 2.82 2.40 2.80 -1.15 30 134 983 +76
26FEB26 62.50 C 1.85 2.05 1.20 1.46 -0.91 29 963 1,615 +311
26FEB26 65.00 C 1.05 1.05 0.58 0.73 -0.58 30 352 1,316 +133
26FEB26 67.50 C 0.33 0.36 0.28 0.30 -0.33 30 213 1,018 -35
26FEB26 70.00 C 0.30 0.30 0.16 0.11 -0.15 30 28 394 -2
26FEB26 72.50 C 0.00 0.00 0.00 0.04 -0.06 31 0 234 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 121 0
26FEB26 80.00 C 0.02 0.02 0.02 0.01 0.00 39 64 79 +16
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 31.75 -1.63 90 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.64 -1.79 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.68 -1.75 70 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.65 -1.62 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.05 -1.37 95 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.70 -1.81 63 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 25.66 -1.76 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.67 -1.75 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.72 -1.90 56 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 22.68 -1.97 41 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 21.74 -2.05 52 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.75 -1.90 50 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 20.14 -1.95 68 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 18.69 -2.21 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 17.79 -1.91 44 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 17.08 -1.58 55 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 15.90 -1.92 45 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 14.97 -1.98 45 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 14.02 -1.88 44 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 12.60 -2.36 0 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 11.83 -1.93 30 0 2,786 0
30MAR26 52.50 C 0.00 0.00 0.00 9.50 -1.92 30 0 1,388 0
30MAR26 55.00 C 7.00 7.00 6.95 7.13 -2.06 26 22 830 -20
30MAR26 57.50 C 5.05 5.05 5.03 5.40 -1.60 29 60 441 -9
30MAR26 60.00 C 3.56 3.60 3.56 3.79 -1.40 29 90 706 0
30MAR26 62.50 C 2.31 2.52 2.28 2.52 -0.96 29 69 1,214 +52
30MAR26 65.00 C 1.50 1.67 1.50 1.67 -0.69 30 128 513 +120
30MAR26 67.50 C 1.25 1.26 0.95 1.05 -0.52 30 175 606 +61
30MAR26 70.00 C 0.61 0.61 0.61 0.61 -0.39 30 20 403 -20
30MAR26 72.50 C 0.44 0.44 0.44 0.34 -0.26 30 60 449 0
30MAR26 75.00 C 0.30 0.30 0.30 0.18 -0.16 30 1 280 0
30MAR26 77.50 C 0.00 0.00 0.00 0.10 -0.09 30 0 65 0
30MAR26 80.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 15 0
30MAR26 82.50 C 0.05 0.05 0.05 0.02 -0.03 30 20 52 -13
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 20.14 -1.95 52 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.02 -1.88 45 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.04 -1.66 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.08 -1.58 42 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.04 -1.78 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.16 -1.83 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.11 -1.80 35 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.83 -2.29 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.83 -2.31 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.53 -2.13 22 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 7.82 -1.68 29 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 5.90 -1.49 28 0 749 0
29APR26 60.00 C 4.06 4.16 4.06 4.34 -1.34 28 73 937 +60
29APR26 62.50 C 3.08 3.08 3.08 3.12 -0.84 28 4 373 +4
29APR26 65.00 C 2.00 2.00 2.00 2.20 -0.72 28 3 1,154 0
29APR26 67.50 C 0.00 0.00 0.00 1.53 -0.52 29 0 365 0
29APR26 70.00 C 1.08 1.08 1.07 0.99 -0.37 29 60 173 +45
29APR26 72.50 C 0.81 0.81 0.81 0.63 -0.25 29 30 74 0
29APR26 75.00 C 0.48 0.48 0.48 0.39 -0.16 29 1 31 +1
29APR26 77.50 C 0.00 0.00 0.00 0.23 -0.11 29 0 36 0
29APR26 80.00 C 0.25 0.25 0.25 0.13 -0.07 28 1 55 0
29APR26 82.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 21 0
29APR26 85.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.04 - 30 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 15.16 - 32 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 14.22 -1.69 31 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.29 -1.86 31 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.64 -1.50 35 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.80 -1.86 23 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.13 -1.46 28 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.29 -1.58 27 0 0 0
28MAY26 60.00 C 4.52 4.52 4.52 4.78 -1.02 27 19 19 +19
28MAY26 62.50 C 3.42 3.42 3.42 3.58 -0.84 28 1 1 +1
28MAY26 65.00 C 2.63 2.63 2.63 2.63 -0.66 28 3 3 +3
28MAY26 67.50 C 1.94 1.94 1.94 1.91 -0.54 29 1 13 0
28MAY26 70.00 C 0.00 0.00 0.00 1.32 -0.45 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.89 -0.33 28 0 0 0
28MAY26 75.00 C 0.72 0.72 0.72 0.58 -0.24 28 30 30 +30
28MAY26 77.50 C 0.50 0.50 0.50 0.38 -0.16 28 16 16 +16
28MAY26 80.00 C 0.00 0.00 0.00 0.24 -0.11 28 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.15 -0.07 28 0 0 0
28MAY26 85.00 C 0.21 0.21 0.21 0.09 -0.05 28 1 1 +1
28MAY26 87.50 C 0.18 0.18 0.18 0.06 -0.03 28 1 1 +1
28MAY26 90.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.82 -1.87 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.85 -1.85 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.95 -1.76 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.97 -1.76 45 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.41 -1.25 57 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.87 -1.92 29 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 20.92 -1.73 34 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 20.14 -1.95 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.02 -1.88 35 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 18.45 -1.25 45 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 17.08 -1.58 33 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 16.40 -1.42 39 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 15.16 -1.83 31 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 14.55 -1.40 37 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 13.60 -1.64 35 0 8 0
29JUN26 50.00 C 12.25 12.25 12.25 12.68 -1.46 34 4 252 -4
29JUN26 52.50 C 0.00 0.00 0.00 9.87 -1.85 24 0 191 0
29JUN26 55.00 C 8.40 8.40 8.40 8.48 -1.11 30 2 328 0
29JUN26 57.50 C 0.00 0.00 0.00 6.31 -1.56 26 0 97 0
29JUN26 60.00 C 4.38 5.20 4.38 4.99 -1.17 28 24 31 -15
29JUN26 62.50 C 3.56 3.59 3.55 3.77 -0.88 28 136 344 +41
29JUN26 65.00 C 0.00 0.00 0.00 2.89 -0.64 28 0 1,873 0
29JUN26 67.50 C 2.10 2.10 2.03 2.13 -0.64 28 10 1,338 0
29JUN26 70.00 C 1.70 1.70 1.70 1.53 -0.50 28 20 318 0
29JUN26 72.50 C 0.00 0.00 0.00 1.07 -0.39 28 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 0.74 -0.29 28 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 0.49 -0.21 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.33 -0.15 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.22 -0.11 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.15 -0.07 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 -0.05 28 0 0 0
29JUN26 90.00 C 0.20 0.20 0.20 0.06 -0.04 28 1 1 +1
29SEP26 41.00 C 0.00 0.00 0.00 20.92 -1.73 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.23 -1.86 38 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.10 -1.80 33 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.45 -1.37 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.53 -1.37 36 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 16.53 -1.29 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.16 -1.83 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.55 -1.40 31 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 13.60 -1.64 29 0 10 0
29SEP26 50.00 C 12.50 12.50 12.50 12.68 -1.46 28 1 43 +1
29SEP26 52.50 C 0.00 0.00 0.00 10.33 -1.64 25 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 8.52 -1.72 25 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 7.43 -0.88 28 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 5.68 -1.05 26 0 138 0
29SEP26 62.50 C 4.37 4.37 4.28 4.57 -0.85 26 4 85 0
29SEP26 65.00 C 0.00 0.00 0.00 3.65 -0.70 26 0 62 0
29SEP26 67.50 C 2.75 2.75 2.75 2.89 -0.57 26 40 213 +40
29SEP26 70.00 C 0.00 0.00 0.00 2.30 -0.43 27 0 20 0
29SEP26 72.50 C 0.00 0.00 0.00 1.84 -0.33 27 0 39 0
29SEP26 75.00 C 0.00 0.00 0.00 1.43 -0.35 27 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 1.07 -0.26 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.82 -0.18 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.62 -0.15 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.46 -0.13 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.35 -0.08 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.26 -0.07 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.23 -1.86 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.28 -1.62 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.45 -1.37 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.53 -1.37 31 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 16.53 -1.29 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.22 -1.77 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.55 -1.40 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.87 -1.37 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 12.68 -1.46 24 0 222 0
30DEC26 52.50 C 10.20 10.20 10.20 10.65 -1.32 23 2 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 8.96 -1.28 23 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 7.52 -1.13 24 0 17 0
30DEC26 60.00 C 6.10 6.10 5.70 6.25 -1.01 24 22 33 +13
30DEC26 62.50 C 0.00 0.00 0.00 5.17 -0.88 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 4.25 -0.74 24 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 3.46 -0.64 24 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.79 -0.56 24 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 2.27 -0.45 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.89 -0.42 25 0 89 0
30DEC26 77.50 C 0.00 0.00 0.00 1.51 -0.34 25 0 67 0
30DEC26 80.00 C 0.00 0.00 0.00 1.14 -0.29 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.91 -0.21 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.71 -0.18 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.55 -0.15 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.43 -0.11 25 0 0 0
TOTAL CALL 2,943 32,416 +909
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 50 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 170 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 348 0
26FEB26 52.50 P 0.10 0.10 0.10 0.04 +0.02 31 1 562 0
26FEB26 55.00 P 0.15 0.35 0.15 0.15 +0.08 30 330 734 +145
26FEB26 57.50 P 0.34 0.73 0.33 0.49 +0.24 30 872 851 +314
26FEB26 60.00 P 0.82 1.53 0.82 1.22 +0.50 30 696 2,179 +306
26FEB26 62.50 P 1.80 2.76 1.80 2.47 +0.86 31 255 1,250 +32
26FEB26 65.00 P 4.62 4.70 4.60 4.24 +1.22 32 30 1,059 -9
26FEB26 67.50 P 0.00 0.00 0.00 6.20 +1.31 30 0 138 0
26FEB26 70.00 P 0.00 0.00 0.00 8.80 +2.01 41 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.33 +2.06 50 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.50 +1.75 0 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 16.11 +1.73 53 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.50 +1.75 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.63 +2.34 88 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.50 +1.56 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.00 +1.75 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.50 +1.75 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 61 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 131 0
30MAR26 44.00 P 0.08 0.08 0.08 0.01 0.00 33 4 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 293 0
30MAR26 50.00 P 0.18 0.19 0.17 0.11 +0.04 30 90 1,165 +1
30MAR26 52.50 P 0.28 0.43 0.28 0.28 +0.10 30 138 865 +13
30MAR26 55.00 P 0.52 0.85 0.52 0.63 +0.21 30 122 784 +32
30MAR26 57.50 P 1.00 1.47 1.00 1.24 +0.40 30 192 433 +149
30MAR26 60.00 P 1.92 2.42 1.76 2.16 +0.65 31 133 472 +24
30MAR26 62.50 P 2.70 3.78 2.70 3.43 +0.80 31 41 291 +27
30MAR26 65.00 P 4.72 5.44 4.72 5.06 +1.07 32 5 221 -2
30MAR26 67.50 P 0.00 0.00 0.00 6.98 +1.59 33 0 506 0
30MAR26 70.00 P 0.00 0.00 0.00 8.80 +1.50 28 0 44 0
30MAR26 72.50 P 0.00 0.00 0.00 11.48 +2.04 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.94 +2.06 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.11 +1.73 38 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.50 +1.75 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.63 +2.34 60 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.50 +1.56 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.00 +1.75 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.50 +1.75 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 0.07 +0.03 28 0 15 0
29APR26 48.00 P 0.18 0.18 0.18 0.11 +0.05 29 30 31 +30
29APR26 49.00 P 0.21 0.21 0.21 0.15 +0.06 28 60 91 +60
29APR26 50.00 P 0.00 0.00 0.00 0.22 +0.10 29 0 35 0
29APR26 52.50 P 0.00 0.00 0.00 0.49 +0.20 29 0 161 0
29APR26 55.00 P 0.75 1.11 0.75 0.93 +0.33 29 24 199 +20
29APR26 57.50 P 1.43 1.77 1.32 1.64 +0.51 29 25 633 0
29APR26 60.00 P 2.10 2.83 2.10 2.57 +0.69 29 21 680 +9
29APR26 62.50 P 0.00 0.00 0.00 3.85 +0.89 29 0 306 0
29APR26 65.00 P 5.58 5.58 5.58 5.44 +1.10 29 30 633 0
29APR26 67.50 P 0.00 0.00 0.00 7.05 +1.28 28 0 200 0
29APR26 70.00 P 0.00 0.00 0.00 9.22 +1.41 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.48 +1.74 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.94 +1.97 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.11 +1.73 32 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.50 +1.75 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.63 +2.34 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.50 +1.56 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.00 +1.75 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.50 +1.75 0 0 0 0
28MAY26 46.00 P 0.23 0.23 0.23 0.15 - 28 1 1 -
28MAY26 47.00 P 0.00 0.00 0.00 0.21 - 28 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 0.30 +0.11 28 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.40 +0.14 28 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.53 +0.18 28 0 0 0
28MAY26 52.50 P 0.87 1.10 0.87 0.96 +0.29 28 90 60 +60
28MAY26 55.00 P 1.75 1.75 1.75 1.63 +0.45 28 2 6 +2
28MAY26 57.50 P 2.39 2.53 2.39 2.53 +0.66 29 32 33 +30
28MAY26 60.00 P 3.03 3.97 3.03 3.67 +0.87 29 106 38 +38
28MAY26 62.50 P 0.00 0.00 0.00 5.04 +1.01 28 0 0 0
28MAY26 65.00 P 6.37 6.86 6.37 6.70 +1.08 28 56 56 +56
28MAY26 67.50 P 0.00 0.00 0.00 8.24 +0.87 26 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.18 +1.06 24 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.28 +1.04 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.85 +1.38 27 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.89 +1.27 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.61 +1.81 29 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.64 +1.30 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.44 +1.73 29 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.36 +1.36 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.82 +1.36 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 54 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 6 0
29JUN26 42.00 P 0.20 0.20 0.20 0.07 +0.02 28 1 13 +1
29JUN26 43.00 P 0.20 0.20 0.20 0.10 +0.03 28 1 47 +1
29JUN26 44.00 P 0.00 0.00 0.00 0.14 +0.05 28 0 191 0
29JUN26 45.00 P 0.27 0.27 0.27 0.19 +0.06 28 2 24 +2
29JUN26 46.00 P 0.00 0.00 0.00 0.26 +0.09 28 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.35 +0.11 28 0 188 0
29JUN26 48.00 P 0.51 0.51 0.51 0.45 +0.14 28 30 143 +5
29JUN26 49.00 P 0.00 0.00 0.00 0.59 +0.18 28 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.73 +0.21 28 0 227 0
29JUN26 52.50 P 1.34 1.34 1.34 1.26 +0.35 28 8 44 +8
29JUN26 55.00 P 2.03 2.03 2.03 1.94 +0.48 28 40 98 0
29JUN26 57.50 P 0.00 0.00 0.00 2.88 +0.65 28 0 99 0
29JUN26 60.00 P 3.88 4.07 3.88 4.05 +0.78 28 24 108 -20
29JUN26 62.50 P 5.66 5.66 5.66 5.49 +0.95 28 30 54 -15
29JUN26 65.00 P 0.00 0.00 0.00 6.86 +0.79 26 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 8.62 +0.81 26 0 30 0
29JUN26 70.00 P 0.00 0.00 0.00 10.53 +1.03 25 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 12.99 +1.42 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.85 +0.88 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.36 +1.59 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.70 +1.64 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.08 +1.69 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.49 +1.71 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.92 +1.73 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.37 +1.75 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.17 +0.06 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 +0.08 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 +0.10 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 +0.11 27 0 24 0
29SEP26 45.00 P 0.55 0.55 0.55 0.47 +0.15 27 20 29 +20
29SEP26 46.00 P 0.00 0.00 0.00 0.56 +0.15 27 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.72 +0.21 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.87 +0.23 27 0 50 0
29SEP26 49.00 P 0.98 0.98 0.98 1.06 +0.28 27 30 46 +30
29SEP26 50.00 P 1.16 1.16 1.16 1.26 +0.31 27 30 49 -21
29SEP26 52.50 P 0.00 0.00 0.00 1.91 +0.43 27 0 11 0
29SEP26 55.00 P 2.53 2.53 2.53 2.74 +0.56 27 40 271 0
29SEP26 57.50 P 3.60 3.60 3.60 3.77 +0.71 28 3 62 0
29SEP26 60.00 P 4.37 5.10 4.37 5.01 +0.86 28 118 115 +94
29SEP26 62.50 P 6.17 6.17 6.17 6.43 +0.97 28 30 34 +26
29SEP26 65.00 P 0.00 0.00 0.00 8.05 +1.11 28 0 20 0
29SEP26 67.50 P 0.00 0.00 0.00 9.44 +0.85 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.36 +0.96 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.58 +1.20 28 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 15.98 +1.57 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.71 +1.55 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.98 +1.62 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.29 +1.65 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.64 +1.67 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.04 +1.71 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.45 +1.72 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.30 +0.09 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.39 +0.10 25 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.49 +0.14 25 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.58 +0.13 25 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.72 +0.17 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.89 +0.21 25 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 1.08 +0.25 25 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 1.27 +0.28 25 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 1.50 +0.32 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 2.19 +0.43 25 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 3.04 +0.54 25 0 70 0
30DEC26 57.50 P 0.00 0.00 0.00 4.09 +0.67 25 0 16 0
30DEC26 60.00 P 5.31 5.31 5.31 5.31 +0.83 26 4 10 -2
30DEC26 62.50 P 0.00 0.00 0.00 6.73 +0.92 26 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 8.33 +1.07 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.08 +1.19 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.97 +1.29 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.83 +1.22 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.08 +1.44 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.34 +1.55 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.04 +1.56 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.34 +1.62 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.68 +1.66 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.06 +1.69 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.46 +1.71 25 0 0 0
TOTAL PUT 3,797 22,995 +1,466
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$ 44.60
26FEB26 29.00 C 0.00 0.00 0.00 15.66 -1.24 60 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 14.66 -1.24 52 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.86 -1.05 89 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.70 -1.21 61 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.66 -1.25 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.65 -1.26 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.86 -1.06 63 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.61 -1.31 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 7.67 -1.25 0 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 6.67 -1.25 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 5.85 -1.08 39 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 4.70 -1.24 22 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 3.63 -1.33 0 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 2.76 -1.25 17 0 123 0
26FEB26 43.00 C 1.92 1.92 1.64 1.98 -1.05 20 35 120 +20
26FEB26 44.00 C 1.63 1.63 1.04 1.33 -0.91 20 40 141 +20
26FEB26 45.00 C 1.02 1.02 0.67 0.83 -0.75 21 8 242 +8
26FEB26 46.00 C 0.67 0.67 0.67 0.48 -0.56 21 1 250 0
26FEB26 47.00 C 0.35 0.35 0.21 0.27 -0.38 22 34 444 0
26FEB26 48.00 C 0.16 0.16 0.12 0.13 -0.25 22 20 236 -5
26FEB26 49.00 C 0.15 0.15 0.15 0.06 -0.15 22 1 536 +1
26FEB26 50.00 C 0.07 0.07 0.06 0.03 -0.08 22 97 118 +61
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.67 -1.26 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.69 -1.25 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.70 -1.24 56 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.70 -1.21 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.71 -1.24 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.71 -1.25 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.72 -1.24 47 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.72 -1.25 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.85 -1.12 66 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 15.73 -1.25 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.91 -0.99 61 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 13.86 -1.13 53 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 12.70 -1.29 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.66 -1.34 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 10.65 -1.35 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 9.86 -1.15 36 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 8.66 -1.36 0 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 7.69 -1.45 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.06 -1.00 34 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 5.85 -1.26 21 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 4.90 -1.09 20 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 4.08 -1.05 22 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 3.34 -1.25 23 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 2.68 -0.89 23 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 2.13 -0.77 24 0 150 0
30MAR26 45.00 C 0.00 0.00 0.00 1.62 -0.68 24 0 254 0
30MAR26 46.00 C 0.00 0.00 0.00 1.21 -0.58 24 0 129 0
30MAR26 47.00 C 0.88 0.88 0.88 0.90 -0.46 25 5 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.67 -0.35 25 0 94 0
30MAR26 49.00 C 0.00 0.00 0.00 0.47 -0.28 25 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.32 -0.24 25 0 35 0
30MAR26 52.50 C 0.24 0.24 0.24 0.11 -0.11 25 1 16 +1
30MAR26 55.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 19 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 43 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.91 -1.14 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.86 -1.20 36 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.82 -1.25 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.83 -1.25 22 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.85 -1.24 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.86 -1.24 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.76 -1.26 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.81 -1.33 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.06 -1.00 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.99 -1.29 19 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.16 -1.04 21 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.62 -0.76 25 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 3.67 -0.93 22 0 12 0
29APR26 43.00 C 3.38 3.38 2.97 3.03 -0.86 22 51 69 +9
29APR26 44.00 C 0.00 0.00 0.00 2.47 -0.77 23 0 71 0
29APR26 45.00 C 1.76 1.76 1.75 1.98 -0.68 23 30 59 +30
29APR26 46.00 C 0.00 0.00 0.00 1.57 -0.58 23 0 17 0
29APR26 47.00 C 1.40 1.40 1.25 1.24 -0.48 23 4 210 +1
29APR26 48.00 C 0.00 0.00 0.00 0.99 -0.36 24 0 33 0
29APR26 49.00 C 0.00 0.00 0.00 0.75 -0.31 24 0 62 0
29APR26 50.00 C 0.00 0.00 0.00 0.56 -0.29 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.25 -0.16 24 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.10 -0.08 24 0 120 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 -0.04 24 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.01 - 20 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 7.39 -0.70 28 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.50 -1.10 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.66 -0.70 26 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.62 -0.94 22 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.90 -0.91 22 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.28 -0.83 22 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.72 -0.75 22 50 50 +50
28MAY26 45.00 C 2.35 2.35 2.04 2.23 -0.68 23 80 80 +80
28MAY26 46.00 C 1.96 1.96 1.88 1.81 -0.59 23 30 30 +30
28MAY26 47.00 C 1.61 1.61 1.61 1.48 -0.48 23 10 10 +10
28MAY26 48.00 C 1.32 1.32 1.32 1.22 -0.36 24 28 28 +28
28MAY26 49.00 C 0.00 0.00 0.00 0.95 -0.34 24 0 0 0
28MAY26 50.00 C 0.99 0.99 0.99 0.73 -0.32 24 13 13 +13
28MAY26 52.50 C 0.00 0.00 0.00 0.37 -0.19 24 0 0 0
28MAY26 55.00 C 0.33 0.33 0.33 0.17 -0.10 23 1 1 +1
28MAY26 57.50 C 0.00 0.00 0.00 0.08 -0.05 24 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 65.00 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 21.81 -1.25 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.82 -1.24 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.83 -1.24 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.84 -1.24 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.84 -1.25 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.85 -1.25 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.86 -1.25 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.91 -1.21 34 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.86 -1.27 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 12.85 -1.29 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.91 -1.24 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.85 -1.32 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.86 -1.33 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.18 -1.16 29 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 8.01 -1.33 20 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 7.39 -1.07 27 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 6.50 -1.10 26 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 5.66 -0.79 25 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 4.62 -0.97 21 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 3.92 -1.16 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 3.31 -0.86 22 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 2.76 -0.91 22 0 5 0
29JUN26 45.00 C 2.46 2.46 2.44 2.28 -0.70 22 14 11 0
29JUN26 46.00 C 0.00 0.00 0.00 1.87 -0.61 22 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.54 -0.51 23 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 1.28 -0.40 23 0 30 0
29JUN26 49.00 C 0.00 0.00 0.00 1.01 -0.36 23 0 0 0
29JUN26 50.00 C 1.00 1.00 1.00 0.79 -0.35 23 1 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.42 -0.22 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.21 -0.12 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 -0.07 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.84 -1.25 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.85 -1.25 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.86 -1.25 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.91 -1.21 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.88 -1.25 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.90 -1.25 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.92 -1.24 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.85 -1.34 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.86 -1.37 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.18 -1.16 25 0 0 0
29SEP26 37.00 C 8.50 8.50 8.50 8.05 -1.29 19 2 21 -2
29SEP26 38.00 C 0.00 0.00 0.00 7.39 -1.07 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.50 -1.10 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.66 -0.96 21 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.92 -0.97 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.30 -0.92 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.73 -0.86 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.23 -0.79 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.77 -0.74 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.38 -0.65 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.03 -0.60 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.76 -0.49 22 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.54 -0.40 23 0 3 0
29SEP26 50.00 C 1.42 1.42 1.42 1.29 -0.36 23 35 46 +21
29SEP26 52.50 C 1.04 1.04 1.04 0.83 -0.34 23 35 50 +35
29SEP26 55.00 C 0.00 0.00 0.00 0.52 -0.24 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.31 -0.17 22 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.19 -0.10 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 -0.07 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.06 -0.05 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.91 -1.21 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.89 -1.25 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.91 -1.24 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.94 -1.24 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.00 -1.22 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.07 -1.20 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.18 -1.17 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.08 -1.26 17 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 7.39 -1.07 20 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 6.57 -1.03 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 5.89 -0.97 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.42 -0.74 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.68 -0.86 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.28 -0.67 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.67 -0.74 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.22 -0.71 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 2.84 -0.63 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.47 -0.60 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.17 -0.53 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.90 -0.47 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 1.69 -0.38 21 0 16 0
30DEC26 52.50 C 0.00 0.00 0.00 1.20 -0.35 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.81 -0.26 22 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 0.52 -0.21 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 -0.14 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.10 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.06 22 0 0 0
TOTAL CALL 626 5,338 +412
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 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 47 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
26FEB26 35.00 P 0.03 0.03 0.03 0.01 0.00 39 2 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 44 0
26FEB26 41.00 P 0.11 0.14 0.11 0.07 +0.04 22 33 111 +19
26FEB26 42.00 P 0.00 0.00 0.00 0.17 +0.08 22 0 59 0
26FEB26 43.00 P 0.37 0.56 0.37 0.37 +0.18 22 40 138 +14
26FEB26 44.00 P 0.53 0.90 0.53 0.71 +0.32 22 54 104 +40
26FEB26 45.00 P 0.96 1.52 0.96 1.21 +0.49 22 98 156 -31
26FEB26 46.00 P 1.59 2.26 1.58 1.87 +0.69 23 21 282 +15
26FEB26 47.00 P 0.00 0.00 0.00 2.67 +0.88 24 0 118 0
26FEB26 48.00 P 0.00 0.00 0.00 3.57 +1.03 26 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 4.55 +1.16 30 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.40 +1.14 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 7.90 +1.04 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.44 +1.01 46 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.11 +1.10 67 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.86 +1.30 88 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.44 +1.35 100 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 20.92 +1.19 108 0 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 72 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30MAR26 33.00 P 0.05 0.05 0.05 0.01 0.00 31 2 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 42 0
30MAR26 37.00 P 0.11 0.11 0.11 0.05 +0.03 26 10 17 -1
30MAR26 38.00 P 0.13 0.14 0.13 0.09 +0.04 25 2 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.16 +0.07 25 0 110 0
30MAR26 40.00 P 0.25 0.38 0.25 0.27 +0.12 25 15 175 0
30MAR26 41.00 P 0.56 0.56 0.49 0.44 +0.17 25 3 112 +1
30MAR26 42.00 P 0.00 0.00 0.00 0.68 +0.25 25 0 198 0
30MAR26 43.00 P 0.72 1.16 0.72 1.01 +0.35 25 6 116 -1
30MAR26 44.00 P 0.00 0.00 0.00 1.43 +0.46 25 0 58 0
30MAR26 45.00 P 1.66 2.16 1.66 1.94 +0.57 26 21 60 +5
30MAR26 46.00 P 2.60 2.60 2.60 2.54 +0.68 26 9 54 0
30MAR26 47.00 P 2.90 2.90 2.90 3.23 +0.79 26 15 30 0
30MAR26 48.00 P 0.00 0.00 0.00 4.00 +0.89 27 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 4.84 +0.99 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.73 +1.06 29 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.15 +1.29 35 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.59 +1.16 39 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.11 +1.10 46 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.86 +1.30 60 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.44 +1.35 68 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.92 +1.19 73 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.10 +0.04 24 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.17 +0.07 24 0 17 0
29APR26 39.00 P 0.27 0.27 0.27 0.28 +0.11 24 2 13 +2
29APR26 40.00 P 0.54 0.54 0.54 0.44 +0.16 24 4 26 0
29APR26 41.00 P 0.00 0.00 0.00 0.65 +0.22 24 0 52 0
29APR26 42.00 P 1.03 1.03 1.03 0.93 +0.30 24 7 33 0
29APR26 43.00 P 1.26 1.26 1.26 1.29 +0.39 24 24 126 0
29APR26 44.00 P 1.88 1.88 1.88 1.72 +0.48 24 3 191 0
29APR26 45.00 P 0.00 0.00 0.00 2.23 +0.58 24 0 48 0
29APR26 46.00 P 2.57 3.07 2.57 2.82 +0.68 25 16 41 +1
29APR26 47.00 P 0.00 0.00 0.00 3.48 +0.77 25 0 6 0
29APR26 48.00 P 0.00 0.00 0.00 4.22 +0.87 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.01 +0.94 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.87 +1.02 27 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.20 +1.17 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.67 +1.22 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.11 +1.10 39 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.86 +1.30 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.44 +1.35 57 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.92 +1.19 61 0 0 0
28MAY26 37.00 P 0.27 0.30 0.27 0.29 - 24 3 3 -
28MAY26 38.00 P 0.00 0.00 0.00 0.44 +0.16 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.64 +0.22 24 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.89 +0.28 24 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.20 +0.35 24 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.58 +0.42 24 0 0 0
28MAY26 43.00 P 2.05 2.20 2.05 2.04 +0.50 24 22 22 +22
28MAY26 44.00 P 0.00 0.00 0.00 2.58 +0.60 24 50 50 +50
28MAY26 45.00 P 0.00 0.00 0.00 3.19 +0.70 24 50 50 +50
28MAY26 46.00 P 3.50 3.56 3.50 3.84 +0.77 25 28 28 +28
28MAY26 47.00 P 4.10 4.10 4.10 4.56 +0.86 25 15 15 +15
28MAY26 48.00 P 0.00 0.00 0.00 5.34 +0.93 25 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.16 +0.99 26 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.02 +1.05 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.31 +1.16 29 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.59 +1.14 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.06 +1.11 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.49 +1.13 36 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.93 +1.18 38 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.31 +1.04 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 +0.04 23 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 +0.06 23 0 86 0
29JUN26 36.00 P 0.25 0.25 0.25 0.26 +0.08 23 1 34 +1
29JUN26 37.00 P 0.00 0.00 0.00 0.39 +0.12 23 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.55 +0.15 23 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 0.79 +0.22 23 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 1.05 +0.26 23 0 43 0
29JUN26 41.00 P 1.23 1.23 1.23 1.34 +0.28 23 2 2 +2
29JUN26 42.00 P 0.00 0.00 0.00 1.77 +0.39 23 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 2.24 +0.47 23 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 2.78 +0.55 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.39 +0.65 24 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 4.04 +0.73 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.75 +0.80 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.51 +0.89 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.31 +1.14 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.15 +1.10 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.38 +1.09 27 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.69 +1.10 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.24 +1.24 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.49 +1.01 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.93 +0.99 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.44 +1.03 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 +0.04 22 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 +0.06 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.38 +0.08 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.51 +0.09 22 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.71 +0.16 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.94 +0.19 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.21 +0.23 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.52 +0.28 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.91 +0.35 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 2.33 +0.39 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 2.80 +0.45 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.34 +0.51 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.91 +0.56 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.55 +0.64 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.23 +0.70 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.95 +0.77 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 6.72 +0.82 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.51 +0.87 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.66 +1.00 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.95 +1.10 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.34 +1.17 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.74 +1.15 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.15 +1.11 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.46 +0.89 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 18 0
30DEC26 32.00 P 0.00 0.00 0.00 0.20 +0.05 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.28 +0.07 21 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.39 +0.09 21 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.51 +0.09 21 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.68 +0.13 21 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.89 +0.20 21 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 1.13 +0.19 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.45 +0.31 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.77 +0.36 22 0 0 0
30DEC26 41.00 P 2.12 2.12 2.12 2.15 +0.37 22 2 9 +2
30DEC26 42.00 P 0.00 0.00 0.00 2.59 +0.43 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.08 +0.47 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 3.62 +0.54 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.18 +0.58 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.82 +0.66 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.47 +0.70 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.18 +0.77 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.92 +0.81 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.71 +0.88 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.79 +1.00 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.04 +1.09 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.34 +1.10 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.74 +1.12 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.15 +1.07 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.46 +0.89 29 0 0 0
TOTAL PUT 560 4,193 +234
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$ 33.50
26FEB26 16.50 C 0.00 0.00 0.00 17.00 -1.62 0 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 16.51 -1.41 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 16.03 -1.39 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 15.53 -1.39 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 15.01 -1.48 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 14.51 -1.56 0 0 4 0
26FEB26 19.50 C 14.05 14.12 13.98 14.04 -1.38 72 88 88 +88
26FEB26 20.00 C 13.60 13.74 13.48 13.54 -1.39 66 252 580 +151
26FEB26 21.00 C 12.73 12.73 12.49 12.52 -1.53 0 170 170 +164
26FEB26 22.00 C 0.00 0.00 0.00 11.54 -1.43 0 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 10.84 -1.16 107 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 9.70 -1.23 83 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 8.56 -1.67 49 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 7.57 -1.37 46 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 6.68 -1.51 56 0 648 0
26FEB26 28.00 C 0.00 0.00 0.00 5.67 -1.51 47 0 1,187 0
26FEB26 29.00 C 5.29 5.29 5.26 4.77 -1.41 47 50 2,031 +33
26FEB26 30.00 C 4.39 4.39 3.98 4.02 -0.98 51 55 2,278 0
26FEB26 31.00 C 3.55 3.55 3.04 3.21 -1.05 49 76 993 -14
26FEB26 32.00 C 2.79 2.79 2.19 2.36 -0.93 43 81 892 +16
26FEB26 33.00 C 2.06 2.06 1.53 1.79 -0.93 43 170 1,118 -16
26FEB26 34.00 C 1.54 1.73 1.08 1.29 -0.79 43 435 1,071 +3
26FEB26 35.00 C 1.10 1.40 0.76 0.92 -0.61 43 908 2,923 +140
26FEB26 36.00 C 0.77 1.03 0.53 0.63 -0.47 43 257 1,064 -4
26FEB26 37.00 C 0.55 0.75 0.35 0.43 -0.37 44 355 1,112 +48
26FEB26 38.00 C 0.36 0.53 0.25 0.30 -0.25 45 1,067 606 -810
26FEB26 39.00 C 0.25 0.26 0.18 0.20 -0.16 45 92 905 +5
26FEB26 40.00 C 0.20 0.20 0.12 0.13 -0.11 45 259 1,558 -66
26FEB26 41.00 C 0.14 0.14 0.09 0.09 -0.06 47 39 254 -22
26FEB26 42.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 62 0
26FEB26 43.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 183 0
26FEB26 44.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 238 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 0.00 50 0 696 0
26FEB26 46.00 C 0.01 0.01 0.01 0.01 0.00 49 25 45 +25
26FEB26 47.00 C 0.01 0.01 0.01 0.01 0.00 52 30 40 +10
26FEB26 48.00 C 0.01 0.01 0.01 0.01 0.00 54 120 260 +30
30MAR26 8.25 C 25.10 25.11 24.95 25.27 -1.40 0 460 815 +460
30MAR26 8.50 C 0.00 0.00 0.00 25.01 -1.41 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.79 -1.38 103 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 24.52 -1.40 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 24.29 -1.56 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 24.04 -1.38 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.78 -1.43 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 23.54 -1.50 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 23.05 -1.38 99 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 22.53 -1.40 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 22.05 -1.41 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 21.50 -1.61 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 21.08 -1.42 106 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 20.54 -1.40 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 20.29 -1.17 140 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 19.55 -1.56 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 19.05 -1.40 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 18.56 -1.59 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 18.07 -1.57 58 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 17.57 -1.39 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 17.07 -1.55 0 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 16.51 -1.46 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 16.19 -1.27 91 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 15.57 -1.57 0 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 15.01 -1.48 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 14.70 -1.37 81 0 123 0
30MAR26 19.50 C 0.00 0.00 0.00 14.09 -1.52 47 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 13.55 -1.46 0 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 12.60 -1.45 45 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 11.81 -1.38 71 0 3,917 0
30MAR26 23.00 C 10.68 10.68 10.68 10.84 -1.40 66 5 898 0
30MAR26 24.00 C 0.00 0.00 0.00 9.96 -1.06 67 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 8.78 -1.45 50 0 9,257 0
30MAR26 26.00 C 0.00 0.00 0.00 7.74 -1.38 42 0 1,536 0
30MAR26 27.00 C 7.00 7.00 7.00 7.09 -1.11 53 20 2,544 0
30MAR26 28.00 C 5.70 5.70 5.69 6.11 -1.37 47 25 4,581 +15
30MAR26 29.00 C 0.00 0.00 0.00 5.32 -0.94 47 0 832 0
30MAR26 30.00 C 4.87 4.93 4.87 4.54 -1.13 46 3 3,597 0
30MAR26 31.00 C 4.41 4.41 3.43 3.77 -1.19 43 33 1,059 -3
30MAR26 32.00 C 2.82 3.09 2.82 3.09 -1.02 42 6 1,576 0
30MAR26 33.00 C 2.59 2.59 2.32 2.62 -0.84 44 43 409 -14
30MAR26 34.00 C 2.31 2.39 1.89 2.16 -0.73 44 118 697 +4
30MAR26 35.00 C 1.99 1.99 1.60 1.69 -0.69 43 208 10,016 -13
30MAR26 36.00 C 1.85 1.85 1.25 1.39 -0.56 43 148 1,051 -57
30MAR26 37.00 C 1.31 1.54 0.99 1.10 -0.51 43 91 1,512 -12
30MAR26 38.00 C 1.06 1.26 0.80 0.87 -0.46 44 76 2,144 +16
30MAR26 39.00 C 0.70 0.70 0.70 0.67 -0.41 43 13 409 0
30MAR26 40.00 C 0.71 0.82 0.52 0.52 -0.34 43 75 808 +1
30MAR26 41.00 C 0.58 0.58 0.49 0.40 -0.28 44 29 321 0
30MAR26 42.00 C 0.39 0.39 0.39 0.30 -0.24 43 2 281 -2
30MAR26 43.00 C 0.31 0.32 0.31 0.23 -0.19 44 20 92 +20
30MAR26 44.00 C 0.38 0.38 0.27 0.17 -0.16 44 26 57 +3
30MAR26 45.00 C 0.00 0.00 0.00 0.13 -0.13 44 0 141 0
30MAR26 46.00 C 0.00 0.00 0.00 0.10 -0.10 44 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.07 -0.08 44 0 15 0
30MAR26 48.00 C 0.12 0.13 0.12 0.06 -0.06 45 3 13 +3
29APR26 17.50 C 0.00 0.00 0.00 16.20 -1.30 69 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 15.64 -1.55 53 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 15.13 -1.38 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 14.70 -1.45 60 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 14.15 -1.46 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 13.66 -1.36 47 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 12.69 -1.36 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 11.81 -1.38 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.94 -1.30 56 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.96 -1.06 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.78 -1.65 37 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 7.84 -1.38 36 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.13 -1.41 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.39 -1.09 44 0 6 0
29APR26 29.00 C 5.33 5.33 5.33 5.53 -1.04 41 10 35 +10
29APR26 30.00 C 0.00 0.00 0.00 4.82 -1.03 41 1,000 1,130 +1,000
29APR26 31.00 C 0.00 0.00 0.00 4.15 -1.16 41 0 149 0
29APR26 32.00 C 3.77 3.90 3.77 3.68 -0.70 43 45 420 0
29APR26 33.00 C 3.23 3.81 2.98 3.15 -0.82 43 90 47 -30
29APR26 34.00 C 2.76 2.92 2.42 2.68 -0.72 43 121 138 0
29APR26 35.00 C 2.39 2.56 2.06 2.27 -0.65 43 104 1,618 +45
29APR26 36.00 C 2.09 2.09 1.65 1.93 -0.58 43 62 99 +30
29APR26 37.00 C 1.80 1.80 1.45 1.63 -0.52 43 229 271 +9
29APR26 38.00 C 1.57 1.73 1.21 1.39 -0.45 44 65 374 -15
29APR26 39.00 C 1.27 1.27 1.10 1.17 -0.42 44 3 481 +1
29APR26 40.00 C 1.09 1.15 0.90 0.98 -0.38 44 377 374 +86
29APR26 41.00 C 0.97 0.97 0.76 0.82 -0.32 45 77 319 +62
29APR26 42.00 C 0.65 0.65 0.65 0.69 -0.27 45 30 71 -13
29APR26 43.00 C 0.00 0.00 0.00 0.58 -0.23 45 0 26 0
29APR26 44.00 C 0.47 0.47 0.47 0.49 -0.18 46 2 19 +2
29APR26 45.00 C 0.00 0.00 0.00 0.41 -0.15 46 0 174 0
29APR26 46.00 C 0.00 0.00 0.00 0.34 -0.13 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.29 -0.10 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.24 -0.09 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.94 - 46 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 9.96 -1.37 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.00 -1.54 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.13 -1.48 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.31 -1.35 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.52 -1.17 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.78 -1.33 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.94 -1.36 37 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.60 -1.09 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.04 -1.05 42 0 0 0
28MAY26 33.00 C 3.62 3.75 3.45 3.46 -1.12 41 56 30 +30
28MAY26 34.00 C 3.16 3.70 3.16 3.07 -0.94 42 47 153 +47
28MAY26 35.00 C 2.89 2.99 2.55 2.66 -0.83 42 74 74 +74
28MAY26 36.00 C 2.43 2.59 2.43 2.31 -0.56 42 48 48 +48
28MAY26 37.00 C 0.00 0.00 0.00 2.00 -0.58 42 0 0 0
28MAY26 38.00 C 1.84 1.87 1.58 1.75 -0.45 43 31 30 +29
28MAY26 39.00 C 0.00 0.00 0.00 1.50 -0.36 43 0 0 0
28MAY26 40.00 C 1.46 1.46 1.20 1.29 -0.27 43 29 29 +29
28MAY26 41.00 C 0.00 0.00 0.00 1.11 -0.18 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.95 -0.12 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.82 -0.05 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.60 +0.03 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.52 +0.05 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.44 +0.05 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.38 +0.05 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.59 -1.45 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 23.10 -1.41 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.61 -1.46 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 22.11 -1.36 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.62 -1.49 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 21.12 -1.41 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.63 -1.31 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 20.39 -1.19 87 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.63 -1.48 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 19.14 -1.41 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.64 -1.51 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 18.14 -1.50 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 17.59 -1.48 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 17.25 -1.37 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.66 -1.42 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 16.20 -1.39 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 15.96 -1.23 63 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 15.52 -1.21 64 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 14.71 -1.44 0 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 14.42 -1.26 53 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 13.75 -1.27 34 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 12.79 -1.26 36 0 38 0
29JUN26 22.00 C 0.00 0.00 0.00 11.88 -1.35 39 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 10.94 -1.30 38 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 10.28 -1.05 46 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 9.15 -1.39 38 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 8.60 -1.01 45 0 138 0
29JUN26 27.00 C 0.00 0.00 0.00 7.53 -1.24 38 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 7.05 -0.65 43 0 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 6.07 -1.24 39 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 5.68 -0.79 42 0 4,864 0
29JUN26 31.00 C 0.00 0.00 0.00 4.91 -0.78 40 0 144 0
29JUN26 32.00 C 4.11 4.15 4.11 4.35 -0.93 40 30 225 +30
29JUN26 33.00 C 3.90 3.90 3.60 3.96 -0.74 41 95 380 +95
29JUN26 34.00 C 3.60 4.06 3.60 3.47 -0.75 41 120 400 +120
29JUN26 35.00 C 3.24 3.40 2.90 3.06 -0.70 41 96 1,772 +26
29JUN26 36.00 C 0.00 0.00 0.00 2.71 -0.64 41 0 1,274 0
29JUN26 37.00 C 2.27 2.27 2.27 2.40 -0.59 42 15 446 +15
29JUN26 38.00 C 2.25 2.25 2.05 2.12 -0.54 42 3 83 0
29JUN26 39.00 C 0.00 0.00 0.00 1.88 -0.50 42 0 91 0
29JUN26 40.00 C 0.00 0.00 0.00 1.66 -0.46 43 0 286 0
29JUN26 41.00 C 0.00 0.00 0.00 1.47 -0.43 43 0 47 0
29JUN26 42.00 C 0.00 0.00 0.00 1.30 -0.40 43 0 118 0
29JUN26 43.00 C 0.00 0.00 0.00 1.14 -0.38 43 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.01 -0.36 44 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 0.89 -0.34 44 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.79 -0.32 44 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.70 -0.29 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.62 -0.27 45 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 19.20 -1.35 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 18.79 -1.36 60 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 18.21 -1.43 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 17.81 -1.26 56 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 17.25 -1.37 48 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 16.84 -1.24 53 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 16.26 -1.33 44 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 15.96 -1.23 55 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 15.52 -1.21 55 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 14.84 -1.34 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.42 -1.26 46 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 13.88 -1.19 42 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 13.05 -1.15 45 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 12.10 -1.13 43 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 11.18 -1.15 41 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 10.35 -1.08 41 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 9.54 -1.05 41 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 8.78 -1.15 40 0 554 0
29SEP26 27.00 C 7.59 7.59 7.59 8.24 -0.95 43 45 3,079 +45
29SEP26 28.00 C 0.00 0.00 0.00 7.37 -1.08 40 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 6.73 -0.90 40 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 6.14 -0.90 40 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 5.59 -1.00 40 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 5.24 -0.68 42 0 179 0
29SEP26 33.00 C 4.61 4.61 4.61 4.70 -0.65 41 30 424 +30
29SEP26 34.00 C 0.00 0.00 0.00 4.29 -0.75 41 0 344 0
29SEP26 35.00 C 0.00 0.00 0.00 3.91 -0.72 42 0 154 0
29SEP26 36.00 C 0.00 0.00 0.00 3.57 -0.66 42 0 1,567 0
29SEP26 37.00 C 0.00 0.00 0.00 3.25 -0.63 42 0 238 0
29SEP26 38.00 C 0.00 0.00 0.00 2.96 -0.61 42 0 639 0
29SEP26 39.00 C 3.02 3.02 3.02 2.71 -0.56 42 15 178 -4
29SEP26 40.00 C 2.60 2.60 2.28 2.48 -0.53 43 96 213 +95
29SEP26 41.00 C 2.53 2.53 2.09 2.27 -0.51 43 45 47 +40
29SEP26 42.00 C 2.33 2.33 2.33 2.10 -0.46 43 15 15 +10
29SEP26 43.00 C 0.00 0.00 0.00 1.90 -0.42 43 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.70 -0.46 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.57 -0.42 44 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.44 -0.39 44 0 0 0
29SEP26 47.00 C 1.33 1.33 1.33 1.32 -0.38 44 10 10 +10
29SEP26 48.00 C 0.00 0.00 0.00 1.22 -0.36 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.84 -1.24 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.32 -1.27 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.96 -1.23 47 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 15.52 -1.21 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.90 -1.28 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.44 -1.25 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.98 -1.25 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.10 -1.22 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.19 -1.25 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.40 -1.26 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 10.57 -1.20 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.86 -1.13 39 0 0 0
30DEC26 26.00 C 9.50 9.50 8.90 9.10 -0.92 38 55 185 +5
30DEC26 27.00 C 0.00 0.00 0.00 8.43 -1.14 38 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 7.81 -1.05 38 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 7.21 -1.02 38 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 6.67 -0.97 38 0 34 0
30DEC26 31.00 C 0.00 0.00 0.00 6.16 -0.93 38 0 7 0
30DEC26 32.00 C 0.00 0.00 0.00 5.70 -0.88 39 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 5.36 -0.74 40 250 286 +240
30DEC26 34.00 C 4.95 4.95 4.69 4.96 -0.77 40 252 607 +249
30DEC26 35.00 C 0.00 0.00 0.00 4.59 -0.73 40 0 337 0
30DEC26 36.00 C 0.00 0.00 0.00 4.26 -0.67 40 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 3.99 -0.61 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.78 -0.52 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.57 -0.43 43 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 3.42 -0.32 43 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 3.27 -0.22 44 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 3.23 -0.04 46 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 3.08 -0.07 47 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.97 +0.03 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.88 +0.09 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.79 +0.15 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.70 +0.20 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.61 +0.26 51 0 0 0
TOTAL CALL 9,605 114,395 +2,652
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 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 73 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,771 0
26FEB26 23.00 P 0.01 0.01 0.01 0.01 0.00 60 10 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 10 1,275 -10
26FEB26 25.00 P 0.05 0.05 0.05 0.02 +0.01 52 114 1,274 0
26FEB26 26.00 P 0.05 0.08 0.05 0.04 +0.03 51 91 1,440 -75
26FEB26 27.00 P 0.07 0.12 0.07 0.07 +0.06 49 585 1,708 -209
26FEB26 28.00 P 0.12 0.18 0.12 0.13 +0.10 49 49 1,715 +48
26FEB26 29.00 P 0.14 0.27 0.14 0.22 +0.15 48 281 3,477 -87
26FEB26 30.00 P 0.21 0.44 0.21 0.34 +0.20 45 466 2,155 +238
26FEB26 31.00 P 0.34 0.69 0.34 0.54 +0.28 44 276 2,195 +64
26FEB26 32.00 P 0.64 1.04 0.62 0.81 +0.35 43 178 1,717 +69
26FEB26 33.00 P 1.02 1.52 0.80 1.18 +0.44 42 1,646 2,107 +1,127
26FEB26 34.00 P 1.52 2.04 1.20 1.65 +0.55 41 589 977 +160
26FEB26 35.00 P 2.03 2.71 1.64 2.33 +0.75 42 302 877 +150
26FEB26 36.00 P 2.75 2.75 2.75 2.98 +0.85 40 8 267 0
26FEB26 37.00 P 4.01 4.01 4.01 3.79 +0.96 40 6 40 +6
26FEB26 38.00 P 0.00 0.00 0.00 4.66 +1.14 40 0 35 0
26FEB26 39.00 P 0.00 0.00 0.00 5.68 +1.31 47 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 6.61 +1.28 48 0 14 0
26FEB26 41.00 P 0.00 0.00 0.00 7.57 +1.36 49 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.58 +1.40 55 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.51 +1.38 48 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.70 +1.58 74 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.73 +1.61 81 0 490 0
26FEB26 46.00 P 0.00 0.00 0.00 12.53 +1.10 64 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 13.53 +1.41 68 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 14.53 +1.41 71 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 135 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 112 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 0.00 100 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 632 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9,035 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,056 0
30MAR26 22.00 P 0.06 0.06 0.06 0.02 +0.01 47 10 14,511 0
30MAR26 23.00 P 0.07 0.08 0.07 0.04 +0.02 48 16 3,227 0
30MAR26 24.00 P 0.10 0.12 0.10 0.06 +0.03 46 18 10,195 0
30MAR26 25.00 P 0.12 0.17 0.12 0.11 +0.05 46 24 1,788 0
30MAR26 26.00 P 0.23 0.23 0.23 0.17 +0.07 45 5 3,937 0
30MAR26 27.00 P 0.30 0.33 0.30 0.27 +0.11 45 122 927 -32
30MAR26 28.00 P 0.39 0.48 0.39 0.42 +0.16 45 69 5,836 -15
30MAR26 29.00 P 0.50 0.69 0.48 0.58 +0.19 44 47 1,746 +14
30MAR26 30.00 P 0.67 0.93 0.67 0.83 +0.26 44 197 2,266 +96
30MAR26 31.00 P 0.82 1.30 0.82 1.10 +0.32 43 56 943 -3
30MAR26 32.00 P 1.30 1.71 1.24 1.46 +0.40 42 1,276 2,037 +1,215
30MAR26 33.00 P 1.67 2.13 1.66 1.94 +0.52 43 64 561 +13
30MAR26 34.00 P 2.18 2.69 2.16 2.39 +0.53 41 60 453 +15
30MAR26 35.00 P 2.76 3.30 2.44 3.00 +0.62 42 158 349 +116
30MAR26 36.00 P 3.24 3.24 3.24 3.67 +0.71 42 10 44 -10
30MAR26 37.00 P 0.00 0.00 0.00 4.39 +0.81 42 0 189 0
30MAR26 38.00 P 0.00 0.00 0.00 5.12 +0.80 41 0 424 0
30MAR26 39.00 P 0.00 0.00 0.00 6.01 +1.15 43 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 6.89 +1.12 44 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 7.78 +0.94 44 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 8.58 +0.85 38 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 9.72 +1.08 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 10.70 +1.11 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 11.73 +1.57 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 12.58 +1.07 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.56 +1.15 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.60 +1.40 57 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29APR26 19.50 P 0.05 0.05 0.05 0.01 0.00 44 8 8 +8
29APR26 20.00 P 0.06 0.06 0.06 0.01 0.00 42 8 13 +8
29APR26 21.00 P 0.08 0.08 0.08 0.02 +0.01 42 4 35 +4
29APR26 22.00 P 0.09 0.10 0.09 0.03 +0.02 40 10 91 +8
29APR26 23.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 14 0
29APR26 24.00 P 0.19 0.19 0.19 0.09 +0.05 40 40 66 +14
29APR26 25.00 P 0.00 0.00 0.00 0.16 +0.09 40 0 145 0
29APR26 26.00 P 0.00 0.00 0.00 0.26 +0.13 40 0 100 0
29APR26 27.00 P 0.46 0.54 0.44 0.40 +0.17 41 31 794 +20
29APR26 28.00 P 0.64 0.72 0.64 0.59 +0.23 41 68 646 0
29APR26 29.00 P 0.71 0.96 0.71 0.84 +0.29 41 63 912 +63
29APR26 30.00 P 1.02 1.20 1.00 1.13 +0.34 41 2,542 3,462 +2,542
29APR26 31.00 P 1.45 1.45 1.42 1.46 +0.37 41 30 228 +11
29APR26 32.00 P 1.76 1.98 1.69 1.87 +0.42 41 169 1,442 -13
29APR26 33.00 P 2.20 2.36 2.15 2.33 +0.46 41 54 249 -1
29APR26 34.00 P 2.66 2.91 2.66 2.86 +0.54 41 62 173 +15
29APR26 35.00 P 3.37 3.60 3.24 3.45 +0.56 41 166 225 -15
29APR26 36.00 P 3.92 4.14 3.92 4.11 +0.69 41 36 115 +6
29APR26 37.00 P 0.00 0.00 0.00 4.83 +0.78 42 0 68 0
29APR26 38.00 P 0.00 0.00 0.00 5.59 +0.84 43 0 90 0
29APR26 39.00 P 0.00 0.00 0.00 6.49 +1.00 45 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 7.33 +1.07 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.18 +0.97 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.94 +0.95 44 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.96 +1.02 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.70 +1.11 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.79 +1.02 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.67 +1.16 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.61 +1.06 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.60 +1.25 48 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 - 37 0 0 -
28MAY26 24.00 P 0.23 0.26 0.23 0.13 -0.08 37 12 21 +12
28MAY26 25.00 P 0.00 0.00 0.00 0.22 -0.08 38 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.34 -0.07 38 0 0 0
28MAY26 27.00 P 0.69 0.69 0.69 0.52 -0.03 39 15 15 +15
28MAY26 28.00 P 0.76 0.84 0.70 0.74 +0.01 39 9 9 +9
28MAY26 29.00 P 0.00 0.00 0.00 1.03 +0.09 40 0 0 0
28MAY26 30.00 P 1.40 1.40 1.39 1.38 +0.19 40 30 40 +30
28MAY26 31.00 P 1.64 1.89 1.64 1.76 +0.27 40 108 225 +108
28MAY26 32.00 P 2.35 2.35 2.33 2.19 +0.37 41 23 126 +15
28MAY26 33.00 P 2.59 2.79 2.48 2.66 +0.46 40 47 154 +47
28MAY26 34.00 P 3.13 3.21 3.00 3.21 +0.54 41 37 143 +37
28MAY26 35.00 P 3.71 4.02 3.52 3.80 +0.69 41 126 240 +96
28MAY26 36.00 P 4.21 4.49 3.89 4.46 +0.83 41 91 178 +91
28MAY26 37.00 P 4.92 4.92 4.48 5.14 +0.95 41 77 77 +77
28MAY26 38.00 P 0.00 0.00 0.00 5.87 +1.03 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.65 +1.10 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.61 +1.32 45 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.44 +1.15 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.30 +1.21 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.17 +1.23 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.06 +1.33 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.93 +1.16 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.88 +1.30 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.76 +1.17 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.74 +1.25 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 354 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 295 0
29JUN26 18.00 P 0.09 0.09 0.09 0.01 0.00 39 4 1,566 +4
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 144 0
29JUN26 19.00 P 0.09 0.09 0.09 0.02 +0.01 39 2 406 +2
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 616 0
29JUN26 20.00 P 0.13 0.14 0.13 0.04 +0.02 39 24 1,237 +24
29JUN26 21.00 P 0.18 0.18 0.18 0.08 +0.05 40 4 1,014 +4
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.06 39 0 1,149 0
29JUN26 23.00 P 0.00 0.00 0.00 0.19 +0.09 39 0 519 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 +0.08 40 0 375 0
29JUN26 25.00 P 0.52 0.52 0.52 0.42 +0.12 40 10 5,688 +10
29JUN26 26.00 P 0.60 0.60 0.60 0.59 +0.18 40 1 2,434 +1
29JUN26 27.00 P 0.00 0.00 0.00 0.81 +0.26 40 0 269 0
29JUN26 28.00 P 0.92 1.00 0.92 1.07 +0.32 40 6 209 +5
29JUN26 29.00 P 1.40 1.44 1.40 1.36 +0.35 40 42 199 +29
29JUN26 30.00 P 1.81 1.81 1.81 1.68 +0.37 40 15 121 +15
29JUN26 31.00 P 2.12 2.19 2.12 2.06 +0.38 40 33 286 +33
29JUN26 32.00 P 2.24 2.52 2.24 2.50 +0.40 40 19 775 +19
29JUN26 33.00 P 2.80 3.16 2.80 3.00 +0.47 40 89 130 +89
29JUN26 34.00 P 3.68 3.68 3.68 3.54 +0.50 40 4 153 +4
29JUN26 35.00 P 0.00 0.00 0.00 4.14 +0.56 41 0 235 0
29JUN26 36.00 P 0.00 0.00 0.00 4.78 +0.60 41 0 1,200 0
29JUN26 37.00 P 0.00 0.00 0.00 5.49 +0.70 41 0 45 0
29JUN26 38.00 P 5.54 5.54 5.54 6.21 +0.73 41 2 76 0
29JUN26 39.00 P 0.00 0.00 0.00 6.97 +0.81 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.93 +1.05 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.75 +1.09 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.59 +0.98 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.45 +0.93 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.32 +1.00 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.04 +0.77 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.11 +0.95 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.02 +0.94 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.98 +1.11 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 66 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.03 39 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.04 40 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.04 39 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.05 39 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.06 39 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 +0.07 39 0 4,110 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.10 39 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 0.39 +0.14 40 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 +0.16 40 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 +0.20 40 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.91 +0.22 40 0 432 0
29SEP26 26.00 P 0.00 0.00 0.00 1.19 +0.30 40 0 695 0
29SEP26 27.00 P 1.46 1.46 1.46 1.45 +0.28 40 5 2,513 0
29SEP26 28.00 P 0.00 0.00 0.00 1.76 +0.29 39 0 553 0
29SEP26 29.00 P 0.00 0.00 0.00 2.11 +0.28 39 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 2.52 +0.33 39 0 809 0
29SEP26 31.00 P 3.10 3.10 3.10 2.97 +0.38 40 15 410 +15
29SEP26 32.00 P 0.00 0.00 0.00 3.47 +0.41 40 0 150 0
29SEP26 33.00 P 0.00 0.00 0.00 4.00 +0.48 40 0 225 0
29SEP26 34.00 P 4.40 4.40 4.40 4.58 +0.52 40 5 115 +5
29SEP26 35.00 P 0.00 0.00 0.00 5.18 +0.55 40 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.83 +0.60 40 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.51 +0.70 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.31 +0.82 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.05 +0.64 42 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 8.82 +0.80 42 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 9.58 +0.83 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.38 +0.72 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.14 +0.72 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.00 +0.69 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.94 +0.98 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.77 +0.96 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.69 +0.93 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.54 +1.04 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 52 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 +0.05 36 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 +0.06 36 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 +0.08 36 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 +0.11 37 0 206 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 +0.13 37 0 116 0
30DEC26 24.00 P 1.05 1.05 1.05 0.91 +0.18 37 8 240 +8
30DEC26 25.00 P 0.00 0.00 0.00 1.15 +0.19 37 0 503 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 +0.28 38 0 313 0
30DEC26 27.00 P 1.84 1.98 1.83 1.83 +0.28 38 64 368 +64
30DEC26 28.00 P 2.14 2.14 2.14 2.21 +0.34 39 2 25 +2
30DEC26 29.00 P 0.00 0.00 0.00 2.57 +0.30 38 0 3 0
30DEC26 30.00 P 3.09 3.09 3.09 3.00 +0.34 38 3 61 +3
30DEC26 31.00 P 0.00 0.00 0.00 3.51 +0.40 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.99 +0.40 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.58 +0.48 39 250 266 +235
30DEC26 34.00 P 0.00 0.00 0.00 5.14 +0.50 39 250 562 +250
30DEC26 35.00 P 6.00 6.00 6.00 6.03 +0.80 42 5 325 +5
30DEC26 36.00 P 0.00 0.00 0.00 6.42 +0.57 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.33 +0.84 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.91 +0.77 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.65 +0.76 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.42 +0.83 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.23 +0.89 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.05 +0.95 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.87 +0.98 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.73 +1.00 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.59 +1.22 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.46 +1.09 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.33 +1.12 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.21 +1.15 46 0 0 0
TOTAL PUT 11,471 148,888 +6,923
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$ 73.65
26FEB26 47.00 C 0.00 0.00 0.00 26.73 -0.90 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.71 -0.57 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 24.72 -0.32 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.76 -0.22 58 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.26 -0.30 49 0 0 0
26FEB26 55.00 C 18.66 18.66 18.55 18.75 -0.25 0 4 4 0
26FEB26 57.50 C 0.00 0.00 0.00 16.24 -0.27 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.76 -0.32 0 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 11.27 -0.66 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 8.81 -0.23 24 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 6.29 -0.30 15 0 234 0
26FEB26 70.00 C 3.70 3.70 3.70 3.84 -0.30 12 1 355 0
26FEB26 72.50 C 1.66 1.77 1.59 1.77 -0.20 13 62 327 -30
26FEB26 75.00 C 0.45 0.45 0.45 0.51 -0.13 13 15 373 +15
26FEB26 77.50 C 0.13 0.13 0.13 0.09 -0.04 13 40 319 +40
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.01 13 0 128 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.76 -0.25 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.76 -0.94 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.78 -0.77 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.79 -1.00 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.80 -0.22 48 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 21.28 -0.28 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.80 -0.69 35 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 16.28 -0.30 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.76 -0.78 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 11.31 -0.66 14 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.85 -0.20 19 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 6.33 -0.30 12 0 720 0
30MAR26 70.00 C 3.60 3.67 3.60 3.94 -0.30 12 61 564 +59
30MAR26 72.50 C 1.93 1.93 1.76 1.97 -0.24 12 31 522 0
30MAR26 75.00 C 0.00 0.00 0.00 0.76 -0.12 13 0 272 0
30MAR26 77.50 C 0.00 0.00 0.00 0.21 -0.06 12 0 208 0
30MAR26 80.00 C 0.00 0.00 0.00 0.05 -0.02 13 0 112 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.79 -1.00 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.11 -0.04 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.28 -0.28 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.80 -0.80 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.79 +0.21 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.82 -0.72 24 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.65 -0.32 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.85 -0.56 17 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.53 -0.32 18 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 4.02 -0.25 12 0 104 0
29APR26 72.50 C 0.00 0.00 0.00 2.16 -0.19 12 0 196 0
29APR26 75.00 C 0.00 0.00 0.00 1.01 -0.11 12 0 158 0
29APR26 77.50 C 0.00 0.00 0.00 0.40 -0.05 12 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 0.14 -0.01 12 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.04 -0.01 12 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 12 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 20 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.28 -0.28 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.35 -0.25 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.79 +0.21 40 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.82 -0.72 22 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.65 -0.32 27 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.08 -0.33 21 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 6.53 -0.32 16 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.19 -0.19 13 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.40 -0.15 12 100 100 +100
28MAY26 75.00 C 0.00 0.00 0.00 1.25 -0.10 12 100 100 +100
28MAY26 77.50 C 0.00 0.00 0.00 0.57 -0.10 12 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.23 -0.05 12 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.09 -0.02 12 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.76 -0.94 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.44 -0.15 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.79 -1.00 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.35 +0.20 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.88 +0.32 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.35 -0.25 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.79 -0.28 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.82 -0.72 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 11.65 -0.32 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.08 -0.33 19 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 6.53 -0.32 14 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 4.19 -0.35 11 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 2.58 -0.27 11 0 45 0
29JUN26 75.00 C 0.00 0.00 0.00 1.49 -0.11 12 0 41 0
29JUN26 77.50 C 0.00 0.00 0.00 0.79 -0.06 12 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.38 -0.03 12 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.18 -0.01 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.07 -0.01 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 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 26.76 -0.94 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.44 -0.15 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.79 -1.00 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.35 +0.14 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.88 +0.28 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.35 -0.25 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.79 -0.28 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.82 -0.72 15 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.65 -0.32 17 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 9.08 -0.33 13 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 6.56 -0.55 9 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 4.86 -0.13 11 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 3.25 -0.22 11 0 17 0
29SEP26 75.00 C 0.00 0.00 0.00 2.10 -0.18 11 0 10 0
29SEP26 77.50 C 0.00 0.00 0.00 1.28 -0.13 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.73 -0.09 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 -0.06 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 -0.04 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.10 -0.02 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 -0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.44 -0.15 34 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.79 -1.00 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.35 +0.14 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.88 +0.28 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.35 -0.25 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.79 -0.28 18 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 13.82 -0.72 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.65 -0.34 10 0 0 0
30DEC26 65.00 C 8.60 8.60 8.60 9.18 -0.29 8 1 0 -1
30DEC26 67.50 C 0.00 0.00 0.00 7.20 -0.27 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 5.61 -0.07 11 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 3.94 -0.21 10 0 50 0
30DEC26 75.00 C 2.10 2.10 2.10 2.75 -0.17 11 1 24 +1
30DEC26 77.50 C 0.00 0.00 0.00 1.83 -0.13 11 0 13 0
30DEC26 80.00 C 0.00 0.00 0.00 1.17 -0.10 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.71 -0.08 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 -0.05 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.25 -0.04 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.14 -0.02 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
TOTAL CALL 416 6,178 +284
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 347 0
26FEB26 70.00 P 0.11 0.11 0.11 0.06 0.00 13 40 317 +40
26FEB26 72.50 P 0.51 0.64 0.51 0.48 +0.07 13 66 228 -25
26FEB26 75.00 P 1.76 2.03 1.76 1.76 +0.16 13 2 321 -1
26FEB26 77.50 P 0.00 0.00 0.00 3.91 +0.22 15 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 6.36 +0.26 18 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 8.86 +0.05 24 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 11.35 +0.20 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.85 +0.30 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 16.38 -0.15 41 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.85 +0.25 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.37 -0.31 49 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.85 +0.20 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 13 0 406 0
30MAR26 67.50 P 0.16 0.16 0.16 0.11 +0.01 12 40 451 +40
30MAR26 70.00 P 0.52 0.52 0.48 0.48 +0.05 12 8 195 +8
30MAR26 72.50 P 1.44 1.53 1.42 1.34 +0.09 12 55 228 +37
30MAR26 75.00 P 3.03 3.03 3.03 2.93 +0.13 12 2 52 -2
30MAR26 77.50 P 0.00 0.00 0.00 5.05 +0.17 12 0 42 0
30MAR26 80.00 P 0.00 0.00 0.00 7.66 +0.75 19 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.87 +0.57 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 12.35 +0.64 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.82 -0.19 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.28 +0.17 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 20.02 +0.42 35 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.70 -0.34 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.19 +0.36 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 12 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.06 +0.01 12 0 11 0
29APR26 67.50 P 0.28 0.28 0.28 0.23 +0.04 12 7 259 +7
29APR26 70.00 P 0.74 0.74 0.74 0.71 +0.10 12 3 624 0
29APR26 72.50 P 1.76 1.76 1.75 1.61 +0.12 12 5 97 -5
29APR26 75.00 P 0.00 0.00 0.00 3.14 +0.18 12 0 105 0
29APR26 77.50 P 0.00 0.00 0.00 5.16 +0.21 12 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 7.66 +0.40 16 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 9.87 +0.57 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.35 +0.11 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.82 -0.19 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.28 +0.17 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.02 +0.42 29 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.74 -0.30 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.20 +0.32 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.09 +0.01 12 0 0 0
28MAY26 67.50 P 0.39 0.39 0.39 0.31 +0.02 12 2 6 +2
28MAY26 70.00 P 0.00 0.00 0.00 0.85 +0.07 12 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.76 +0.09 12 100 100 +100
28MAY26 75.00 P 0.00 0.00 0.00 3.24 +0.14 12 100 100 +100
28MAY26 77.50 P 0.00 0.00 0.00 5.23 +0.21 12 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 7.66 +0.40 15 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 9.91 +0.36 11 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 12.38 +0.14 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.82 -0.19 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.28 +0.17 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.02 +0.42 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.74 -0.32 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.37 -0.21 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 12 0 58 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 +0.01 12 0 166 0
29JUN26 65.00 P 0.00 0.00 0.00 0.16 +0.02 12 0 177 0
29JUN26 67.50 P 0.00 0.00 0.00 0.45 +0.05 12 0 43 0
29JUN26 70.00 P 0.00 0.00 0.00 1.04 +0.10 12 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 2.05 +0.16 12 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 3.54 +0.22 13 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.48 +0.27 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.72 +0.46 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.23 +0.42 18 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.47 +0.14 16 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.85 -0.16 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.38 +0.19 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.02 +0.42 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.48 +0.41 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.87 +0.29 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 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 13 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 0.00 11 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 0.00 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.28 +0.02 11 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.64 +0.04 11 0 85 0
29SEP26 70.00 P 0.00 0.00 0.00 1.28 +0.07 11 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.29 +0.10 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.73 +0.16 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.59 +0.22 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.79 +0.27 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.23 +0.31 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.57 +0.19 16 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.85 -0.16 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.44 +0.25 18 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.02 +0.42 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.48 +0.41 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.87 +0.29 20 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 0.03 +0.01 11 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 0.00 11 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 +0.01 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.41 +0.02 11 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.84 +0.05 11 0 52 0
30DEC26 70.00 P 2.07 2.07 2.07 1.53 +0.08 11 3 18 -3
30DEC26 72.50 P 0.00 0.00 0.00 2.55 +0.12 11 0 51 0
30DEC26 75.00 P 0.00 0.00 0.00 3.95 +0.17 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.73 +0.22 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.86 +0.27 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.25 +0.31 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.64 +0.20 15 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.92 -0.09 14 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.55 +0.29 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.02 +0.31 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.48 +0.41 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.87 +0.16 18 0 0 0
TOTAL PUT 433 6,106 +298
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$ 48.06
26FEB26 37.00 C 0.00 0.00 0.00 11.17 -0.10 49 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.18 +0.24 46 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.18 -0.02 42 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.22 +0.03 42 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.22 +0.06 37 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.13 -0.02 0 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 5.29 +0.14 32 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.37 +0.19 30 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.43 +0.16 27 0 37 0
26FEB26 46.00 C 2.48 2.56 2.48 2.62 +0.16 26 2 454 -1
26FEB26 47.00 C 1.90 2.05 1.78 1.90 +0.14 25 267 1,108 +35
26FEB26 48.00 C 1.38 1.50 1.16 1.29 +0.10 24 414 1,338 +147
26FEB26 49.00 C 0.90 1.00 0.79 0.85 +0.09 24 441 1,399 +339
26FEB26 50.00 C 0.53 0.62 0.50 0.53 +0.07 24 339 3,207 +78
26FEB26 52.50 C 0.20 0.20 0.16 0.12 +0.02 24 135 4,151 +11
26FEB26 55.00 C 0.05 0.07 0.05 0.02 0.00 24 90 1,428 -10
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.20 -0.05 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.60 +0.59 74 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.38 -0.09 57 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.19 -0.05 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.37 -0.05 49 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.59 +0.30 55 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.57 +0.30 50 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.38 +0.01 38 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.56 +0.36 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.57 +0.20 38 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 7.37 -0.04 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.43 -0.07 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.79 +0.33 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.96 +0.16 30 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.19 +0.31 30 0 45 0
30MAR26 46.00 C 3.30 3.30 3.29 3.42 +0.07 28 60 404 0
30MAR26 47.00 C 2.73 2.73 2.73 2.82 +0.09 28 3 229 0
30MAR26 48.00 C 2.39 2.39 2.38 2.30 +0.10 28 66 569 0
30MAR26 49.00 C 1.75 1.76 1.75 1.83 +0.09 28 40 570 -8
30MAR26 50.00 C 1.58 1.58 1.40 1.43 +0.07 28 46 4,041 +3
30MAR26 52.50 C 0.88 0.88 0.79 0.72 +0.04 28 43 3,780 -2
30MAR26 55.00 C 0.47 0.52 0.43 0.33 +0.02 28 140 3,221 0
30MAR26 57.50 C 0.28 0.28 0.26 0.14 +0.01 28 120 3,846 +5
30MAR26 60.00 C 0.16 0.16 0.16 0.06 +0.01 28 34 926 -4
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 28 0 473 0
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 41 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.70 +0.19 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.40 +0.03 27 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.68 +0.26 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.80 +0.43 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.88 +0.47 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.00 +0.16 31 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.17 +0.33 30 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.17 +0.11 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.66 +0.13 29 0 0 0
29APR26 46.00 C 3.75 3.75 3.70 3.99 +0.13 29 60 169 0
29APR26 47.00 C 3.26 3.26 3.20 3.32 +0.05 28 77 342 +47
29APR26 48.00 C 2.95 2.95 2.65 2.82 +0.06 28 230 188 -3
29APR26 49.00 C 2.29 2.29 2.29 2.37 +0.08 28 30 225 0
29APR26 50.00 C 2.08 2.08 1.88 1.95 +0.06 28 12 103 -4
29APR26 52.50 C 1.25 1.25 1.25 1.15 +0.04 28 2 220 -2
29APR26 55.00 C 0.00 0.00 0.00 0.64 +0.02 27 0 248 0
29APR26 57.50 C 0.00 0.00 0.00 0.34 +0.01 27 0 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.17 0.00 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 31 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 9.88 +0.15 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.02 +0.21 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.14 +0.22 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.30 +0.22 30 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.50 +0.22 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.56 +0.03 27 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.04 +0.21 28 0 0 0
28MAY26 46.00 C 4.16 4.16 4.07 4.40 +0.21 28 8 0 0
28MAY26 47.00 C 0.00 0.00 0.00 3.72 +0.12 27 0 0 0
28MAY26 48.00 C 3.32 3.32 3.17 3.22 +0.14 27 34 0 0
28MAY26 49.00 C 2.91 2.91 2.64 2.78 +0.17 27 148 60 +60
28MAY26 50.00 C 2.28 2.28 2.28 2.37 +0.18 27 30 30 +30
28MAY26 52.50 C 1.63 1.63 1.63 1.52 +0.14 27 4 4 +4
28MAY26 55.00 C 1.10 1.10 1.06 0.93 +0.10 27 39 41 +39
28MAY26 57.50 C 0.77 0.77 0.77 0.55 +0.07 27 30 30 +30
28MAY26 60.00 C 0.54 0.56 0.54 0.32 +0.06 27 11 11 +11
28MAY26 62.50 C 0.00 0.00 0.00 0.18 +0.04 27 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 5 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.98 +0.36 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.90 +0.10 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.61 -0.20 22 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.13 +0.25 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.28 +0.29 31 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.14 +0.01 26 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.30 -0.09 25 0 4 0
29JUN26 43.00 C 0.00 0.00 0.00 6.66 +0.04 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.99 +0.44 27 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.26 +0.06 26 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 4.67 +0.08 27 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 4.14 +0.12 27 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 3.60 +0.11 27 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 3.16 +0.14 27 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 2.77 +0.17 27 0 2,549 0
29JUN26 52.50 C 0.00 0.00 0.00 1.91 +0.17 27 0 3,848 0
29JUN26 55.00 C 0.00 0.00 0.00 1.27 +0.14 27 0 7,464 0
29JUN26 57.50 C 0.98 0.98 0.98 0.82 +0.11 27 30 455 -30
29JUN26 60.00 C 0.79 0.79 0.79 0.51 +0.08 27 50 204 -50
29JUN26 62.50 C 0.00 0.00 0.00 0.31 +0.05 27 0 217 0
29JUN26 65.00 C 0.00 0.00 0.00 0.19 +0.04 27 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.11 +0.02 27 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 12.98 +0.18 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.90 +0.10 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.09 +0.27 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.20 +0.04 28 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.38 +0.07 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.65 +0.05 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.04 +0.33 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.97 -0.18 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.32 -0.18 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.83 +0.29 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.39 +0.09 28 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 4.82 +0.07 28 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.37 +0.09 28 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 3.94 +0.14 28 0 185 0
29SEP26 50.00 C 0.00 0.00 0.00 3.53 +0.12 28 0 367 0
29SEP26 52.50 C 2.80 2.80 2.62 2.64 +0.10 28 31 668 0
29SEP26 55.00 C 0.00 0.00 0.00 1.95 +0.09 28 0 229 0
29SEP26 57.50 C 0.00 0.00 0.00 1.42 +0.07 28 0 293 0
29SEP26 60.00 C 1.26 1.27 1.24 1.02 +0.06 28 5 360 +4
29SEP26 62.50 C 0.00 0.00 0.00 0.72 +0.04 27 0 160 0
29SEP26 65.00 C 0.00 0.00 0.00 0.51 +0.03 27 0 120 0
29SEP26 67.50 C 0.00 0.00 0.00 0.35 +0.02 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 45 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.09 -0.08 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.32 +0.24 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.54 +0.04 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.01 +0.30 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.14 +0.03 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.59 +0.18 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.80 +0.12 28 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.32 +0.19 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.64 +0.08 28 0 3 0
30DEC26 46.00 C 5.93 5.93 5.93 6.04 +0.36 27 3 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.57 +0.10 27 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.12 +0.07 27 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 4.70 +0.10 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.33 +0.14 28 0 407 0
30DEC26 52.50 C 0.00 0.00 0.00 3.42 +0.12 28 0 248 0
30DEC26 55.00 C 0.00 0.00 0.00 2.67 +0.11 27 0 120 0
30DEC26 57.50 C 2.19 2.19 2.19 2.08 +0.10 27 17 74 +17
30DEC26 60.00 C 0.00 0.00 0.00 1.61 +0.09 27 0 110 0
30DEC26 62.50 C 0.00 0.00 0.00 1.23 +0.07 27 0 111 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 +0.05 27 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.70 +0.05 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.52 +0.04 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 +0.02 27 0 2 0
TOTAL CALL 3,091 60,009 +746
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 127 0
26FEB26 42.00 P 0.07 0.07 0.05 0.02 0.00 25 15 85 +5
26FEB26 43.00 P 0.09 0.10 0.09 0.04 -0.01 24 108 419 -8
26FEB26 44.00 P 0.12 0.17 0.11 0.10 -0.01 24 137 631 +112
26FEB26 45.00 P 0.20 0.22 0.20 0.21 -0.02 24 35 664 +35
26FEB26 46.00 P 0.35 0.54 0.35 0.41 -0.01 24 136 1,663 +31
26FEB26 47.00 P 0.62 0.65 0.62 0.70 -0.03 24 100 1,921 +10
26FEB26 48.00 P 1.11 1.11 0.90 1.11 -0.06 24 213 2,055 +85
26FEB26 49.00 P 1.56 1.96 1.47 1.65 -0.08 23 166 3,260 0
26FEB26 50.00 P 2.21 2.42 2.21 2.34 -0.09 23 131 9,743 0
26FEB26 52.50 P 4.68 4.68 4.68 4.63 -0.05 30 2 531 -2
26FEB26 55.00 P 0.00 0.00 0.00 7.15 +0.01 41 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 9.44 -0.20 0 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 11.94 -0.20 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.44 -0.20 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.94 -0.20 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.44 -0.20 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.94 -0.20 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.88 +0.24 109 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.24 +0.09 108 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 574 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 0.00 28 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 809 0
30MAR26 41.00 P 0.00 0.00 0.00 0.15 0.00 28 0 527 0
30MAR26 42.00 P 0.27 0.27 0.25 0.24 -0.01 28 41 1,659 +3
30MAR26 43.00 P 0.35 0.37 0.35 0.37 -0.02 27 72 3,101 -10
30MAR26 44.00 P 0.53 0.53 0.53 0.54 -0.04 27 39 1,254 -39
30MAR26 45.00 P 0.75 0.79 0.70 0.78 -0.05 27 88 1,312 -72
30MAR26 46.00 P 1.09 1.15 1.09 1.09 -0.06 27 50 5,648 0
30MAR26 47.00 P 1.46 1.63 1.38 1.48 -0.06 27 2,034 4,739 0
30MAR26 48.00 P 1.95 2.14 1.80 1.92 -0.08 27 878 1,781 +829
30MAR26 49.00 P 2.49 2.49 2.49 2.50 -0.04 27 30 658 0
30MAR26 50.00 P 3.04 3.10 3.04 3.13 -0.02 27 48 3,784 +14
30MAR26 52.50 P 4.70 5.21 4.70 5.00 -0.26 28 40 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 7.15 -0.13 29 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 9.46 -0.20 27 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.94 -0.20 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 14.44 -0.20 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.94 -0.37 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.44 -0.39 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.94 -0.20 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.88 +0.24 74 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.24 +0.09 74 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.78 +0.14 79 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.94 -0.44 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.09 -0.01 28 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 0.20 -0.02 27 0 45 0
29APR26 41.00 P 0.26 0.28 0.26 0.30 -0.03 27 14 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.44 -0.03 27 0 134 0
29APR26 43.00 P 0.00 0.00 0.00 0.62 -0.04 27 0 302 0
29APR26 44.00 P 0.00 0.00 0.00 0.85 -0.05 27 0 1,008 0
29APR26 45.00 P 0.95 0.95 0.95 1.13 -0.07 27 8 1,172 0
29APR26 46.00 P 1.32 1.57 1.32 1.47 -0.08 27 38 1,031 0
29APR26 47.00 P 1.73 2.02 1.73 1.86 -0.10 26 76 1,154 -4
29APR26 48.00 P 2.26 2.53 2.26 2.34 -0.09 27 907 1,273 +879
29APR26 49.00 P 0.00 0.00 0.00 2.86 -0.10 26 0 514 0
29APR26 50.00 P 3.56 3.56 3.42 3.52 -0.04 27 118 1,132 0
29APR26 52.50 P 0.00 0.00 0.00 5.11 -0.25 25 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 7.30 -0.18 27 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 9.55 -0.19 27 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.95 -0.20 27 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.52 -0.12 35 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.94 -0.42 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.44 -0.39 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.35 +0.21 57 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.88 +0.05 62 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 27.24 +0.09 62 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
28MAY26 41.00 P 0.40 0.40 0.39 0.45 +0.01 26 40 40 +40
28MAY26 42.00 P 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.84 +0.02 26 0 0 0
28MAY26 44.00 P 1.07 1.07 1.07 1.09 +0.02 26 2 39 +2
28MAY26 45.00 P 1.21 1.21 1.21 1.39 +0.01 26 2 101 +2
28MAY26 46.00 P 1.64 1.66 1.64 1.76 +0.01 26 28 198 +28
28MAY26 47.00 P 0.00 0.00 0.00 2.17 +0.01 26 0 0 0
28MAY26 48.00 P 2.72 2.72 2.72 2.62 -0.01 26 30 30 +30
28MAY26 49.00 P 0.00 0.00 0.00 3.18 -0.01 26 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 3.80 -0.06 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 5.35 -0.06 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.47 -0.01 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.66 -0.08 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.08 -0.08 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.52 -0.12 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.94 -0.42 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.44 -0.39 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 +0.04 27 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 154 0
29JUN26 40.00 P 0.47 0.47 0.47 0.48 +0.01 27 30 995 +30
29JUN26 41.00 P 0.56 0.56 0.53 0.64 +0.04 26 50 248 0
29JUN26 42.00 P 0.72 0.72 0.68 0.83 +0.04 26 36 765 0
29JUN26 43.00 P 0.89 0.90 0.89 1.07 +0.04 26 60 6,141 0
29JUN26 44.00 P 1.24 1.24 1.17 1.35 +0.03 26 84 731 -16
29JUN26 45.00 P 1.76 1.76 1.76 1.69 +0.05 26 162 7,455 -116
29JUN26 46.00 P 2.17 2.17 2.17 2.09 +0.08 26 2 1,775 -2
29JUN26 47.00 P 0.00 0.00 0.00 2.50 +0.05 26 0 704 0
29JUN26 48.00 P 2.91 2.91 2.91 3.01 +0.02 27 42 818 -42
29JUN26 49.00 P 0.00 0.00 0.00 3.55 0.00 27 0 363 0
29JUN26 50.00 P 0.00 0.00 0.00 4.14 0.00 27 0 3,478 0
29JUN26 52.50 P 0.00 0.00 0.00 5.83 +0.04 27 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 7.77 -0.06 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.66 -0.33 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.43 +0.23 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.52 -0.12 29 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.94 -0.42 0 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 19.61 -0.22 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.35 +0.21 46 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.88 +0.05 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.24 +0.09 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.78 +0.14 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.31 -0.07 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 -0.01 27 0 74 0
29SEP26 37.00 P 0.00 0.00 0.00 0.56 0.00 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.74 +0.02 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.93 -0.01 27 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 1.16 +0.02 27 0 299 0
29SEP26 41.00 P 0.00 0.00 0.00 1.36 -0.02 27 0 365 0
29SEP26 42.00 P 0.00 0.00 0.00 1.66 -0.03 27 0 153 0
29SEP26 43.00 P 1.79 1.79 1.79 1.97 -0.04 27 45 1,088 0
29SEP26 44.00 P 0.00 0.00 0.00 2.35 -0.03 27 0 424 0
29SEP26 45.00 P 0.00 0.00 0.00 2.74 -0.04 27 0 558 0
29SEP26 46.00 P 0.00 0.00 0.00 3.19 -0.04 27 0 3,345 0
29SEP26 47.00 P 0.00 0.00 0.00 3.65 -0.06 26 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 4.18 -0.06 26 0 816 0
29SEP26 49.00 P 0.00 0.00 0.00 4.75 -0.03 26 0 320 0
29SEP26 50.00 P 0.00 0.00 0.00 5.36 -0.02 26 0 436 0
29SEP26 52.50 P 0.00 0.00 0.00 7.04 -0.02 27 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 8.93 -0.02 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.78 -0.19 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.99 -0.06 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.26 -0.09 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.59 +0.23 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.96 +0.11 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.35 +0.12 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.88 +0.03 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.24 -0.05 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.88 0.00 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.07 0.00 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.31 0.00 27 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.56 +0.04 27 0 235 0
30DEC26 41.00 P 1.75 1.75 1.75 1.80 -0.02 26 30 111 +30
30DEC26 42.00 P 1.98 1.98 1.98 2.11 -0.01 26 30 208 +30
30DEC26 43.00 P 0.00 0.00 0.00 2.47 -0.02 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.85 -0.02 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 3.26 -0.03 26 0 93 0
30DEC26 46.00 P 0.00 0.00 0.00 3.72 -0.03 26 0 342 0
30DEC26 47.00 P 0.00 0.00 0.00 4.21 -0.01 26 0 1,403 0
30DEC26 48.00 P 0.00 0.00 0.00 4.75 -0.01 26 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 5.33 +0.04 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.94 +0.03 27 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 7.61 +0.01 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 9.36 -0.08 27 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 11.40 +0.03 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.44 0.00 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.55 -0.08 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.82 +0.02 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.00 -0.09 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.35 -0.04 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.88 +0.03 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.24 -0.09 29 0 0 0
TOTAL PUT 6,197 104,080 +1,884
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 23.22
06FEB26 15.00 C 0.00 0.00 0.00 8.35 -1.04 264 0 0 0
06FEB26 15.50 C 0.00 0.00 0.00 7.84 -1.05 243 0 0 0
06FEB26 16.00 C 0.00 0.00 0.00 7.37 -1.01 239 0 0 0
06FEB26 16.50 C 0.00 0.00 0.00 6.73 -1.22 128 0 0 0
06FEB26 17.00 C 0.00 0.00 0.00 6.23 -1.16 118 0 0 0
06FEB26 17.50 C 0.00 0.00 0.00 5.90 -0.99 200 0 0 0
06FEB26 18.00 C 0.00 0.00 0.00 5.38 -1.01 179 0 0 0
06FEB26 18.50 C 0.00 0.00 0.00 4.73 -1.16 87 0 0 0
06FEB26 19.00 C 0.00 0.00 0.00 4.23 -1.16 78 0 0 0
06FEB26 19.50 C 0.00 0.00 0.00 3.73 -1.16 68 0 0 0
06FEB26 20.00 C 0.00 0.00 0.00 3.23 -1.16 59 0 0 0
06FEB26 21.00 C 0.00 0.00 0.00 2.23 -1.16 41 0 0 0
06FEB26 22.00 C 0.00 0.00 0.00 1.25 -1.15 34 0 10 0
06FEB26 23.00 C 0.51 0.55 0.51 0.55 -0.89 44 102 165 +101
06FEB26 24.00 C 0.48 0.48 0.10 0.16 -0.51 44 622 1,593 +315
06FEB26 25.00 C 0.09 0.09 0.03 0.03 -0.20 45 176 885 +115
06FEB26 26.00 C 0.02 0.02 0.02 0.01 -0.05 52 3 775 0
06FEB26 27.00 C 0.01 0.01 0.01 0.01 0.00 67 1 268 -1
06FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 13 0
06FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
06FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
06FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
06FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
06FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
06FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
06FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
06FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
13FEB26 16.00 C 0.00 0.00 0.00 7.37 - 142 0 0 -
13FEB26 16.50 C 0.00 0.00 0.00 6.73 - 0 0 0 -
13FEB26 17.00 C 0.00 0.00 0.00 6.23 - 0 0 0 -
13FEB26 17.50 C 0.00 0.00 0.00 5.90 - 119 0 0 -
13FEB26 18.00 C 0.00 0.00 0.00 5.39 - 108 0 0 -
13FEB26 18.50 C 0.00 0.00 0.00 4.74 - 52 0 0 -
13FEB26 19.00 C 0.00 0.00 0.00 4.24 - 46 0 0 -
13FEB26 19.50 C 0.00 0.00 0.00 3.85 - 74 0 0 -
13FEB26 20.00 C 0.00 0.00 0.00 3.24 - 34 0 0 -
13FEB26 21.00 C 0.00 0.00 0.00 2.28 - 38 0 0 -
13FEB26 22.00 C 1.57 1.57 1.31 1.38 - 35 4 0 -
13FEB26 23.00 C 0.70 0.78 0.69 0.75 - 38 182 182 -
13FEB26 24.00 C 0.60 0.60 0.60 0.32 - 38 1 1 -
13FEB26 25.00 C 0.25 0.25 0.12 0.11 - 38 8 0 -
13FEB26 26.00 C 0.05 0.05 0.05 0.04 - 40 10 10 -
13FEB26 27.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
13FEB26 28.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
13FEB26 29.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
13FEB26 30.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
13FEB26 31.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
13FEB26 32.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
13FEB26 33.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
13FEB26 34.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
13FEB26 35.00 C 0.00 0.00 0.00 0.01 - 95 0 0 -
13FEB26 36.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 9.42 -1.05 131 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.79 -1.24 94 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.35 -1.07 103 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.91 -1.07 107 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.39 -1.02 97 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.77 -1.18 62 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.41 -1.06 86 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.90 -1.03 78 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 5.39 -1.09 71 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.80 -1.17 51 0 31 0
26FEB26 19.00 C 0.00 0.00 0.00 4.24 -1.18 0 0 17 0
26FEB26 19.50 C 3.70 3.70 3.70 3.85 -1.07 48 3 192 0
26FEB26 20.00 C 0.00 0.00 0.00 3.29 -1.27 33 0 246 0
26FEB26 21.00 C 2.85 2.85 2.85 2.36 -1.13 32 7 1,806 -7
26FEB26 22.00 C 2.25 2.25 1.55 1.56 -0.98 33 200 3,302 +19
26FEB26 23.00 C 1.19 1.19 0.79 0.94 -0.73 33 357 1,749 -23
26FEB26 24.00 C 0.80 0.84 0.44 0.51 -0.53 34 300 1,334 +48
26FEB26 25.00 C 0.43 0.44 0.19 0.24 -0.34 33 226 1,764 -7
26FEB26 26.00 C 0.25 0.25 0.08 0.10 -0.20 33 501 5,677 +20
26FEB26 27.00 C 0.08 0.08 0.04 0.04 -0.10 34 130 737 -70
26FEB26 28.00 C 0.04 0.04 0.02 0.02 -0.04 36 15 831 -10
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 340 0
26FEB26 30.00 C 0.01 0.01 0.01 0.01 0.00 42 163 677 -60
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 13.52 -1.16 84 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 13.26 -1.27 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 12.94 -0.97 126 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.28 -1.25 77 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 11.77 -1.16 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 11.37 -1.16 96 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 10.78 -1.30 58 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.51 -0.94 103 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.79 -1.15 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.42 -1.05 82 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 8.86 -1.17 68 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 8.35 -1.10 62 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 7.91 -1.07 66 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 7.39 -1.10 59 0 205 0
30MAR26 16.50 C 7.34 7.34 7.34 6.81 -1.15 40 50 290 0
30MAR26 17.00 C 0.00 0.00 0.00 6.41 -1.06 52 0 328 0
30MAR26 17.50 C 6.36 6.36 6.36 5.98 -0.95 54 31 226 +24
30MAR26 18.00 C 0.00 0.00 0.00 5.39 -1.17 42 0 3,703 0
30MAR26 18.50 C 5.20 5.20 5.18 4.86 -1.11 35 60 2,430 -10
30MAR26 19.00 C 0.00 0.00 0.00 4.25 -1.33 0 0 1,651 0
30MAR26 19.50 C 0.00 0.00 0.00 3.85 -1.20 27 0 1,985 0
30MAR26 20.00 C 3.46 3.46 3.46 3.46 -1.10 32 3 4,079 0
30MAR26 21.00 C 0.00 0.00 0.00 2.58 -1.11 30 0 1,337 0
30MAR26 22.00 C 2.07 2.07 1.86 1.84 -0.99 29 184 3,337 +60
30MAR26 23.00 C 1.80 1.80 1.25 1.29 -0.71 31 410 3,256 -45
30MAR26 24.00 C 1.08 1.08 0.85 0.86 -0.55 31 279 2,674 +80
30MAR26 25.00 C 0.68 0.69 0.49 0.56 -0.40 32 2,145 5,249 -506
30MAR26 26.00 C 0.46 0.46 0.37 0.33 -0.32 32 85 3,859 +28
30MAR26 27.00 C 0.29 0.29 0.20 0.19 -0.21 32 211 441 +66
30MAR26 28.00 C 0.19 0.19 0.12 0.10 -0.14 31 192 4,176 0
30MAR26 29.00 C 0.00 0.00 0.00 0.06 -0.08 32 0 151 0
30MAR26 30.00 C 0.07 0.07 0.05 0.03 -0.05 32 110 467 +19
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 452 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 215 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 250 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 8.86 -1.17 49 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 8.35 -1.19 43 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.93 -1.14 52 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.39 -1.19 43 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.81 -1.18 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.45 -1.16 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.98 -1.16 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.41 -1.27 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.93 -1.04 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.49 -1.22 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.89 -1.24 21 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 3.60 -1.11 30 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 2.78 -0.91 29 0 130 0
29APR26 22.00 C 2.40 2.40 1.89 2.17 -0.86 31 322 560 +88
29APR26 23.00 C 1.80 1.80 1.73 1.51 -0.73 29 31 638 +1
29APR26 24.00 C 1.21 1.21 1.10 1.11 -0.57 30 111 2,012 +75
29APR26 25.00 C 0.81 0.86 0.81 0.76 -0.46 30 3 1,436 +1
29APR26 26.00 C 0.00 0.00 0.00 0.50 -0.37 30 0 1,817 0
29APR26 27.00 C 0.00 0.00 0.00 0.32 -0.30 30 0 5,581 0
29APR26 28.00 C 0.00 0.00 0.00 0.20 -0.22 30 0 1,610 0
29APR26 29.00 C 0.17 0.17 0.17 0.12 -0.15 30 2 84 0
29APR26 30.00 C 0.15 0.15 0.15 0.07 -0.10 30 2 120 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 -0.07 30 0 33 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 37.00 C 0.01 0.01 0.01 0.01 0.00 37 30 30 +30
28MAY26 16.00 C 0.00 0.00 0.00 7.40 - 34 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 6.96 -1.19 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.49 -1.12 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.09 -1.05 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.53 -1.15 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.07 -1.15 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.49 -1.22 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.02 -1.11 24 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.78 -0.93 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.90 -0.93 27 0 0 0
28MAY26 22.00 C 2.62 2.64 2.45 2.25 -0.81 28 238 238 +238
28MAY26 23.00 C 2.00 2.03 1.64 1.79 -0.62 30 238 238 +238
28MAY26 24.00 C 1.54 1.60 1.29 1.32 -0.54 30 195 252 +195
28MAY26 25.00 C 1.14 1.23 1.07 0.94 -0.46 29 50 165 +50
28MAY26 26.00 C 0.94 0.94 0.70 0.69 -0.37 30 17 71 +17
28MAY26 27.00 C 0.67 0.67 0.67 0.48 -0.31 30 20 175 +20
28MAY26 28.00 C 0.00 0.00 0.00 0.32 -0.24 30 0 5 0
28MAY26 29.00 C 0.28 0.28 0.28 0.22 -0.16 30 6 6 +6
28MAY26 30.00 C 0.00 0.00 0.00 0.14 -0.12 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.09 -0.08 29 0 6 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 -0.06 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.92 -1.29 66 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 11.39 -1.31 57 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.78 -1.30 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.51 -1.13 63 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.91 -1.14 49 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 9.42 -1.11 47 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 9.02 -1.14 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.51 -1.09 48 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 7.97 -1.10 42 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 7.40 -1.18 29 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 6.99 -1.18 37 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 6.51 -1.18 36 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 6.14 -1.07 40 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 5.57 -1.19 33 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 5.11 -1.19 32 0 321 0
29JUN26 19.00 C 5.30 5.30 5.30 4.49 -1.22 23 1 465 -1
29JUN26 19.50 C 0.00 0.00 0.00 4.09 -1.11 25 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 3.78 -1.02 29 0 298 0
29JUN26 21.00 C 0.00 0.00 0.00 3.01 -0.88 28 0 1,026 0
29JUN26 22.00 C 2.28 2.28 2.28 2.35 -0.94 28 2 1,338 -2
29JUN26 23.00 C 2.29 2.29 1.77 1.87 -0.67 30 135 1,197 +45
29JUN26 24.00 C 1.54 1.54 1.31 1.40 -0.59 29 231 776 +79
29JUN26 25.00 C 1.25 1.25 1.08 1.02 -0.53 29 242 2,344 0
29JUN26 26.00 C 1.02 1.02 0.84 0.73 -0.42 29 226 5,631 0
29JUN26 27.00 C 0.74 0.74 0.65 0.52 -0.32 29 101 3,981 0
29JUN26 28.00 C 0.47 0.47 0.43 0.36 -0.25 29 130 409 +98
29JUN26 29.00 C 0.00 0.00 0.00 0.24 -0.19 29 0 290 0
29JUN26 30.00 C 0.00 0.00 0.00 0.16 -0.14 28 0 295 0
29JUN26 31.00 C 0.27 0.27 0.27 0.11 -0.10 29 50 390 +50
29JUN26 32.00 C 0.00 0.00 0.00 0.07 -0.07 28 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.80 -1.28 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.51 -1.13 54 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 9.99 -1.23 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.51 -1.21 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.02 -1.14 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.56 -1.04 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.97 -1.13 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.40 -1.39 26 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 6.99 -1.18 32 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.51 -1.18 31 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 6.14 -1.10 34 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.63 -1.13 31 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 5.11 -1.19 27 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 4.64 -1.14 26 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 4.32 -0.93 28 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 3.91 -1.02 27 0 661 0
29SEP26 21.00 C 0.00 0.00 0.00 3.27 -0.83 28 0 154 0
29SEP26 22.00 C 3.02 3.02 2.59 2.68 -0.77 28 2 461 -2
29SEP26 23.00 C 2.23 2.23 2.21 2.19 -0.68 29 32 1,935 -30
29SEP26 24.00 C 1.85 1.85 1.85 1.78 -0.59 29 1 527 -1
29SEP26 25.00 C 1.48 1.50 1.48 1.42 -0.52 29 3 444 -2
29SEP26 26.00 C 1.27 1.27 1.09 1.15 -0.43 29 65 45 -22
29SEP26 27.00 C 1.03 1.03 1.03 0.93 -0.35 30 66 381 +66
29SEP26 28.00 C 0.00 0.00 0.00 0.76 -0.27 30 0 181 0
29SEP26 29.00 C 0.00 0.00 0.00 0.59 -0.24 30 0 13 0
29SEP26 30.00 C 0.46 0.46 0.46 0.46 -0.21 30 10 150 +10
29SEP26 31.00 C 0.00 0.00 0.00 0.36 -0.19 30 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 -0.15 30 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.21 -0.12 30 0 30 0
29SEP26 34.00 C 0.23 0.23 0.23 0.16 -0.10 30 30 39 +30
29SEP26 35.00 C 0.00 0.00 0.00 0.12 -0.08 30 0 115 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.06 30 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.51 -1.21 42 0 14 0
30DEC26 14.50 C 0.00 0.00 0.00 9.04 -1.12 40 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 8.56 -1.04 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.00 -1.10 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.51 -1.28 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.00 -1.19 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.51 -1.22 27 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 6.14 -1.12 29 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 5.68 -1.08 28 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 5.28 -1.06 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.83 -0.95 26 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 4.51 -0.85 27 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 4.11 -1.03 27 0 85 0
30DEC26 21.00 C 0.00 0.00 0.00 3.51 -0.81 27 0 600 0
30DEC26 22.00 C 3.10 3.10 3.10 3.00 -0.71 28 2 970 -2
30DEC26 23.00 C 0.00 0.00 0.00 2.50 -0.67 28 0 975 0
30DEC26 24.00 C 2.20 2.20 1.97 2.09 -0.60 28 25 1,186 -20
30DEC26 25.00 C 2.00 2.00 1.67 1.74 -0.53 28 6 1,571 +1
30DEC26 26.00 C 1.62 1.62 1.62 1.45 -0.46 28 1 1,922 -1
30DEC26 27.00 C 1.25 1.25 1.25 1.22 -0.38 28 1 361 0
30DEC26 28.00 C 1.09 1.09 0.97 1.03 -0.29 29 762 1,889 +758
30DEC26 29.00 C 0.92 0.92 0.87 0.85 -0.25 29 750 1,350 +750
30DEC26 30.00 C 0.77 0.77 0.73 0.69 -0.24 29 854 1,410 +712
30DEC26 31.00 C 0.65 0.65 0.60 0.56 -0.23 29 1,010 1,022 +1,001
30DEC26 32.00 C 0.54 0.54 0.53 0.46 -0.19 29 1,100 1,105 +1,015
30DEC26 33.00 C 0.44 0.44 0.44 0.37 -0.16 29 10 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 -0.13 29 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 -0.11 29 0 27 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.10 29 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.08 29 0 24 0
TOTAL CALL 13,884 150,568 +5,647
06FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
06FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
06FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
06FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
06FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
06FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
06FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
06FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
06FEB26 22.00 P 0.10 0.10 0.07 0.07 +0.06 45 20 151 +11
06FEB26 23.00 P 0.12 0.46 0.12 0.34 +0.27 46 455 494 +242
06FEB26 24.00 P 0.56 1.15 0.51 0.91 +0.60 41 582 1,135 +516
06FEB26 25.00 P 1.42 1.50 1.22 1.86 +0.99 59 45 891 +15
06FEB26 26.00 P 0.00 0.00 0.00 2.78 +1.06 0 0 39 0
06FEB26 27.00 P 0.00 0.00 0.00 3.78 +1.08 0 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 4.78 +1.15 0 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 5.78 +1.16 0 0 0 0
06FEB26 30.00 P 0.00 0.00 0.00 6.79 +1.00 111 0 0 0
06FEB26 31.00 P 0.00 0.00 0.00 7.78 +1.16 0 0 0 0
06FEB26 32.00 P 0.00 0.00 0.00 8.88 +1.22 185 0 0 0
06FEB26 33.00 P 0.00 0.00 0.00 9.78 +1.16 0 0 0 0
06FEB26 34.00 P 0.00 0.00 0.00 10.78 +1.08 0 0 0 0
06FEB26 35.00 P 0.00 0.00 0.00 11.78 +1.05 0 0 0 0
06FEB26 36.00 P 0.00 0.00 0.00 12.78 +1.08 0 0 0 0
06FEB26 37.00 P 0.00 0.00 0.00 14.00 +1.36 287 0 0 0
13FEB26 16.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
13FEB26 16.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
13FEB26 17.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
13FEB26 17.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
13FEB26 18.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
13FEB26 18.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
13FEB26 19.00 P 0.01 0.01 0.01 0.01 - 53 100 100 -
13FEB26 19.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
13FEB26 20.00 P 0.03 0.03 0.03 0.01 - 41 36 36 -
13FEB26 21.00 P 0.00 0.00 0.00 0.05 - 40 0 0 -
13FEB26 22.00 P 0.13 0.24 0.13 0.19 - 39 75 75 -
13FEB26 23.00 P 0.26 0.60 0.26 0.52 - 39 347 296 -
13FEB26 24.00 P 0.78 1.08 0.78 1.08 - 38 3 3 -
13FEB26 25.00 P 0.00 0.00 0.00 1.94 - 45 0 0 -
13FEB26 26.00 P 0.00 0.00 0.00 2.80 - 38 0 0 -
13FEB26 27.00 P 0.00 0.00 0.00 3.81 - 51 0 0 -
13FEB26 28.00 P 0.00 0.00 0.00 4.90 - 78 0 0 -
13FEB26 29.00 P 0.00 0.00 0.00 5.78 - 0 0 0 -
13FEB26 30.00 P 0.00 0.00 0.00 6.94 - 105 0 0 -
13FEB26 31.00 P 0.00 0.00 0.00 7.78 - 0 0 0 -
13FEB26 32.00 P 0.00 0.00 0.00 9.03 - 137 0 0 -
13FEB26 33.00 P 0.00 0.00 0.00 9.91 - 128 0 0 -
13FEB26 34.00 P 0.00 0.00 0.00 11.03 - 156 0 0 -
13FEB26 35.00 P 0.00 0.00 0.00 11.80 - 111 0 0 -
13FEB26 36.00 P 0.00 0.00 0.00 12.78 - 0 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 515 0
26FEB26 18.00 P 0.02 0.02 0.02 0.01 0.00 44 30 687 +30
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 714 0
26FEB26 19.00 P 0.03 0.05 0.03 0.01 0.00 36 233 2,749 +27
26FEB26 19.50 P 0.05 0.06 0.05 0.02 +0.01 35 90 2,706 -15
26FEB26 20.00 P 0.06 0.08 0.05 0.03 +0.02 33 293 1,958 +179
26FEB26 21.00 P 0.09 0.18 0.09 0.11 +0.07 33 991 2,347 +326
26FEB26 22.00 P 0.20 0.40 0.20 0.31 +0.20 33 945 4,319 -73
26FEB26 23.00 P 0.42 0.76 0.42 0.66 +0.35 33 1,317 3,198 -475
26FEB26 24.00 P 0.80 1.25 0.80 1.23 +0.57 33 349 683 -26
26FEB26 25.00 P 1.40 2.05 1.40 2.03 +0.82 36 122 383 -37
26FEB26 26.00 P 3.05 3.05 3.05 2.92 +0.99 39 20 23 +20
26FEB26 27.00 P 0.00 0.00 0.00 3.87 +1.07 44 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.90 +1.15 54 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.78 +1.02 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.94 +1.15 73 0 0 -2
26FEB26 31.00 P 0.00 0.00 0.00 7.94 +1.29 80 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.04 +1.38 95 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.91 +1.03 88 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 11.03 +1.12 107 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 12.04 +1.31 114 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 12.96 +1.13 111 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 14.00 +1.13 120 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,160 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2,683 0
30MAR26 18.00 P 0.07 0.07 0.07 0.02 +0.01 32 3 2,381 +3
30MAR26 18.50 P 0.08 0.08 0.08 0.04 +0.03 33 1 1,949 -1
30MAR26 19.00 P 0.10 0.12 0.10 0.06 +0.04 32 213 2,496 0
30MAR26 19.50 P 0.12 0.15 0.11 0.09 +0.05 31 10 2,000 +3
30MAR26 20.00 P 0.13 0.19 0.13 0.14 +0.08 31 280 6,026 -196
30MAR26 21.00 P 0.21 0.35 0.21 0.31 +0.16 32 703 3,651 +26
30MAR26 22.00 P 0.40 0.69 0.40 0.57 +0.25 31 183 2,075 +7
30MAR26 23.00 P 0.68 1.10 0.68 1.02 +0.43 32 286 1,554 +1
30MAR26 24.00 P 1.32 1.63 1.32 1.54 +0.54 31 96 355 +30
30MAR26 25.00 P 0.00 0.00 0.00 2.29 +0.75 33 0 752 0
30MAR26 26.00 P 0.00 0.00 0.00 3.11 +0.89 35 0 298 0
30MAR26 27.00 P 0.00 0.00 0.00 3.98 +1.04 36 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 4.96 +1.18 41 1 1 +1
30MAR26 29.00 P 0.00 0.00 0.00 5.94 +1.18 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.94 +1.15 50 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.01 +1.19 58 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.04 +1.19 65 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.00 +1.12 67 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.03 +1.12 72 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.04 +1.31 77 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.96 +1.13 76 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 14.00 +1.13 82 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 181 0
29APR26 18.00 P 0.11 0.11 0.09 0.05 +0.02 30 7 260 -3
29APR26 18.50 P 0.11 0.11 0.11 0.07 +0.03 30 3 562 -3
29APR26 19.00 P 0.17 0.17 0.17 0.11 +0.05 30 101 542 -100
29APR26 19.50 P 0.17 0.21 0.16 0.16 +0.07 30 93 688 -28
29APR26 20.00 P 0.20 0.28 0.19 0.23 +0.10 30 435 1,491 +35
29APR26 21.00 P 0.38 0.50 0.38 0.44 +0.18 30 695 1,127 +340
29APR26 22.00 P 0.56 0.78 0.56 0.72 +0.25 29 353 1,919 +141
29APR26 23.00 P 0.97 1.31 0.97 1.19 +0.42 30 76 1,179 +2
29APR26 24.00 P 1.44 1.90 1.44 1.76 +0.55 31 91 1,145 +60
29APR26 25.00 P 2.04 2.19 2.03 2.44 +0.67 31 180 246 +150
29APR26 26.00 P 0.00 0.00 0.00 3.22 +0.80 32 0 97 0
29APR26 27.00 P 0.00 0.00 0.00 4.08 +0.91 34 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.96 +1.05 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.94 +1.18 38 0 0 0
29APR26 30.00 P 6.06 6.66 6.06 6.94 +1.15 42 22 4 -17
29APR26 31.00 P 0.00 0.00 0.00 8.01 +1.18 49 0 0 -5
29APR26 32.00 P 0.00 0.00 0.00 9.04 +1.19 54 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.00 +1.12 55 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.03 +1.12 60 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.04 +1.31 64 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.96 +1.13 63 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 14.04 +1.17 70 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
28MAY26 17.50 P 0.10 0.12 0.10 0.06 +0.03 30 152 152 +152
28MAY26 18.00 P 0.12 0.12 0.12 0.09 +0.05 30 3 153 +3
28MAY26 18.50 P 0.16 0.16 0.16 0.13 +0.06 30 50 200 +50
28MAY26 19.00 P 0.20 0.20 0.20 0.18 +0.08 30 30 204 0
28MAY26 19.50 P 0.20 0.24 0.20 0.25 +0.11 30 86 286 +86
28MAY26 20.00 P 0.25 0.35 0.25 0.33 +0.14 29 120 120 +116
28MAY26 21.00 P 0.40 0.57 0.40 0.55 +0.20 29 20 136 +20
28MAY26 22.00 P 0.69 0.88 0.69 0.88 +0.31 29 81 171 +81
28MAY26 23.00 P 1.08 1.08 1.04 1.32 +0.42 29 53 103 +53
28MAY26 24.00 P 1.61 1.65 1.57 1.87 +0.53 29 283 312 +283
28MAY26 25.00 P 0.00 0.00 0.00 2.55 +0.66 30 0 49 0
28MAY26 26.00 P 0.00 0.00 0.00 3.36 +0.82 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 4.08 +0.85 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.01 +0.93 32 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.94 +0.98 34 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.00 +1.21 39 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.01 +1.18 43 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.04 +1.19 48 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.00 +1.12 49 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.03 +1.12 53 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.04 +1.31 57 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.96 +1.13 56 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.04 +1.17 62 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 72 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 13.50 P 0.05 0.06 0.05 0.01 0.00 34 7 29 +7
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.02 30 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 237 0
29JUN26 16.50 P 0.11 0.11 0.11 0.06 +0.03 29 20 1,261 +20
29JUN26 17.00 P 0.14 0.16 0.14 0.09 +0.05 29 205 1,303 -97
29JUN26 17.50 P 0.00 0.00 0.00 0.12 +0.05 29 0 841 0
29JUN26 18.00 P 0.19 0.20 0.19 0.17 +0.07 29 3 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.24 +0.11 29 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.32 +0.14 29 0 2,215 0
29JUN26 19.50 P 0.00 0.00 0.00 0.40 +0.15 28 0 1,808 0
29JUN26 20.00 P 0.41 0.55 0.41 0.53 +0.19 28 9 1,273 +6
29JUN26 21.00 P 0.66 0.82 0.66 0.82 +0.29 28 208 412 +6
29JUN26 22.00 P 0.00 0.00 0.00 1.21 +0.39 28 3 619 0
29JUN26 23.00 P 1.40 1.76 1.40 1.70 +0.50 28 212 658 -18
29JUN26 24.00 P 2.09 2.38 2.09 2.27 +0.60 27 86 274 +82
29JUN26 25.00 P 0.00 0.00 0.00 2.94 +0.70 27 0 391 0
29JUN26 26.00 P 0.00 0.00 0.00 3.70 +0.79 27 0 272 0
29JUN26 27.00 P 0.00 0.00 0.00 4.48 +0.84 26 0 76 0
29JUN26 28.00 P 0.00 0.00 0.00 5.28 +0.92 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.22 +0.83 24 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.19 +1.15 25 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.04 +1.09 0 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 9.04 +1.07 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.00 +1.12 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.03 +1.04 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.04 +1.24 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.96 +1.06 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.04 +1.17 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 7 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 +0.04 30 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 +0.05 30 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 +0.08 30 0 517 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 +0.10 30 0 341 0
29SEP26 17.50 P 0.30 0.30 0.30 0.32 +0.10 30 100 620 -22
29SEP26 18.00 P 0.00 0.00 0.00 0.40 +0.12 30 0 2,837 0
29SEP26 18.50 P 0.00 0.00 0.00 0.49 +0.13 29 0 639 0
29SEP26 19.00 P 0.53 0.53 0.53 0.62 +0.18 30 10 447 -10
29SEP26 19.50 P 0.59 0.77 0.59 0.74 +0.20 29 12 1,199 0
29SEP26 20.00 P 0.85 0.90 0.85 0.90 +0.25 29 9 644 +9
29SEP26 21.00 P 0.00 0.00 0.00 1.26 +0.31 29 0 1,055 0
29SEP26 22.00 P 1.49 1.56 1.49 1.72 +0.41 30 143 646 0
29SEP26 23.00 P 2.30 2.30 2.26 2.28 +0.51 30 99 574 +99
29SEP26 24.00 P 2.94 2.94 2.94 2.91 +0.60 31 30 256 0
29SEP26 25.00 P 0.00 0.00 0.00 3.57 +0.68 31 0 393 0
29SEP26 26.00 P 0.00 0.00 0.00 4.30 +0.76 32 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 5.08 +0.82 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.92 +0.89 33 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 6.56 +0.72 29 0 401 0
29SEP26 30.00 P 0.00 0.00 0.00 7.68 +0.99 35 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 8.57 +0.99 35 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 9.42 +1.06 34 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 10.35 +0.92 34 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 11.26 +1.04 33 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 12.39 +1.06 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.22 +1.02 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.19 +1.03 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 117 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.04 29 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 +0.05 29 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 +0.06 29 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.23 +0.08 29 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.29 +0.09 29 0 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 +0.12 29 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 +0.13 29 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.54 +0.15 28 0 215 0
30DEC26 18.50 P 0.00 0.00 0.00 0.65 +0.16 28 0 263 0
30DEC26 19.00 P 0.73 0.74 0.73 0.77 +0.18 28 13 474 -11
30DEC26 19.50 P 0.00 0.00 0.00 0.93 +0.21 28 0 69 0
30DEC26 20.00 P 1.16 1.16 1.09 1.09 +0.24 28 62 3,057 +62
30DEC26 21.00 P 0.00 0.00 0.00 1.49 +0.32 29 0 622 0
30DEC26 22.00 P 2.00 2.02 2.00 1.99 +0.43 29 5 669 0
30DEC26 23.00 P 0.00 0.00 0.00 2.53 +0.52 29 0 633 0
30DEC26 24.00 P 0.00 0.00 0.00 3.12 +0.59 30 0 880 0
30DEC26 25.00 P 3.48 3.66 3.48 3.78 +0.67 30 14 405 -12
30DEC26 26.00 P 0.00 0.00 0.00 4.50 +0.74 30 0 61 0
30DEC26 27.00 P 0.00 0.00 0.00 5.26 +0.80 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.06 +0.86 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.92 +0.92 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.79 +0.96 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.68 +0.99 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.61 +1.02 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.58 +1.08 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.42 +0.97 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.39 +1.06 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.32 +0.98 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.25 +1.04 35 0 0 0
TOTAL PUT 12,013 107,423 +2,149
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.28
30MAR26 0.05 C 0.00 0.00 0.00 0.22 -0.03 0 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.17 -0.03 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.12 -0.03 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.08 -0.02 91 0 10 0
30MAR26 0.25 C 0.04 0.04 0.04 0.05 -0.01 95 10 95 +10
30MAR26 0.30 C 0.03 0.03 0.02 0.03 -0.01 97 10 557 +2
30MAR26 0.35 C 0.00 0.00 0.00 0.01 -0.01 76 0 1,352 0
30MAR26 0.40 C 0.01 0.01 0.01 0.01 0.00 97 25 1,286 +24
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 114 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 129 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 141 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 152 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 162 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 171 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 179 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 187 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 206 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 211 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 217 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 221 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 226 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.22 -0.03 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.17 -0.03 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.13 -0.02 89 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.09 -0.02 77 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.06 -0.01 73 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.04 -0.01 73 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.03 -0.01 78 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.02 0.00 77 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
TOTAL CALL 45 4,663 +36
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.02 0.00 72 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.06 +0.03 99 0 299 0
30MAR26 0.35 P 0.00 0.00 0.00 0.09 +0.01 80 0 1,362 0
30MAR26 0.40 P 0.00 0.00 0.00 0.14 +0.02 102 0 1,548 0
30MAR26 0.45 P 0.18 0.18 0.18 0.18 +0.01 0 3 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.24 +0.02 134 0 649 0
30MAR26 0.55 P 0.00 0.00 0.00 0.29 +0.02 148 0 1,062 0
30MAR26 0.60 P 0.00 0.00 0.00 0.34 +0.02 159 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.39 +0.02 169 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.44 +0.02 179 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.49 +0.02 188 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.54 +0.02 196 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.59 +0.02 203 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.64 +0.03 210 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.69 +0.03 216 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.74 +0.03 222 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.79 +0.03 228 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.84 +0.03 233 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.89 +0.03 239 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 +0.01 81 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 +0.01 77 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 +0.01 78 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.11 +0.02 83 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.15 +0.02 83 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.19 +0.02 77 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.24 +0.02 87 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.29 +0.02 96 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.34 +0.02 103 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.39 +0.02 110 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.44 +0.02 116 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.49 +0.02 122 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.54 +0.02 127 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.59 +0.02 132 0 0 0
TOTAL PUT 3 7,675 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.73
26FEB26 8.75 C 0.00 0.00 0.00 5.00 -0.44 68 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.75 -0.31 63 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.50 -0.31 58 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.25 -0.31 53 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.98 -0.33 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.75 -0.43 43 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.25 -0.31 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.80 -0.26 56 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.24 -0.41 0 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.83 -0.32 43 0 108 0
26FEB26 12.50 C 1.33 1.33 1.33 1.31 -0.36 30 2 381 0
26FEB26 13.00 C 1.01 1.07 1.01 0.96 -0.24 36 36 284 -1
26FEB26 13.50 C 0.00 0.00 0.00 0.62 -0.23 34 0 460 0
26FEB26 14.00 C 0.39 0.43 0.36 0.38 -0.17 34 73 439 +29
26FEB26 14.50 C 0.25 0.25 0.23 0.21 -0.11 34 12 621 +7
26FEB26 15.00 C 0.14 0.16 0.14 0.11 -0.08 34 4 648 0
26FEB26 15.50 C 0.08 0.08 0.05 0.05 -0.05 34 15 146 -8
26FEB26 16.00 C 0.04 0.05 0.03 0.03 -0.02 36 46 244 +41
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 61 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.13 -0.31 79 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.75 -0.31 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.50 -0.32 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.40 -0.16 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.03 -0.36 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.75 -0.46 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.27 -0.44 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.80 -0.41 31 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.33 -0.38 31 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 1.98 -0.29 39 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.58 -0.15 37 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.19 -0.18 35 0 161 0
30MAR26 13.50 C 0.99 0.99 0.92 0.92 -0.19 36 10 130 0
30MAR26 14.00 C 0.61 0.61 0.61 0.66 -0.17 35 7 134 0
30MAR26 14.50 C 0.50 0.53 0.45 0.48 -0.13 35 61 84 -19
30MAR26 15.00 C 0.32 0.32 0.32 0.33 -0.11 35 13 165 -5
30MAR26 15.50 C 0.00 0.00 0.00 0.22 -0.08 35 0 93 0
30MAR26 16.00 C 0.15 0.15 0.15 0.15 -0.06 35 14 241 +14
30MAR26 16.50 C 0.11 0.11 0.11 0.10 -0.04 35 10 322 -10
30MAR26 17.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 96 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 138 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 49 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.13 -0.31 61 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.94 -0.22 66 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.54 -0.47 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.40 -0.21 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.05 -0.45 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.93 -0.32 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.27 -0.47 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.86 -0.41 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.38 -0.33 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.02 -0.37 32 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.69 -0.18 34 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.36 -0.22 34 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.08 -0.22 34 0 225 0
29APR26 14.00 C 0.00 0.00 0.00 0.85 -0.17 34 0 213 0
29APR26 14.50 C 0.65 0.65 0.65 0.66 -0.15 35 7 233 0
29APR26 15.00 C 0.00 0.00 0.00 0.50 -0.12 35 0 384 0
29APR26 15.50 C 0.00 0.00 0.00 0.37 -0.10 35 0 61 0
29APR26 16.00 C 0.00 0.00 0.00 0.27 -0.08 34 0 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.19 -0.07 34 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 -0.03 35 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 16 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 4.09 - 32 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 3.93 -0.36 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.38 -0.39 31 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.87 -0.48 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.50 -0.38 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.23 -0.26 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.76 -0.23 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.49 -0.28 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.22 -0.21 34 0 0 0
28MAY26 14.00 C 1.03 1.03 1.03 0.99 -0.19 34 2 8 +2
28MAY26 14.50 C 0.00 0.00 0.00 0.80 -0.16 34 0 0 0
28MAY26 15.00 C 0.70 0.70 0.70 0.64 -0.13 34 15 15 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.50 -0.11 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.38 -0.10 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.29 -0.08 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.22 -0.06 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.13 -0.31 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.94 -0.27 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.63 -0.38 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.46 -0.23 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.17 -0.33 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.93 -0.36 37 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.53 -0.32 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.03 -0.36 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.61 -0.35 33 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.29 -0.25 35 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.91 -0.15 34 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.60 -0.25 34 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.34 -0.20 34 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 1.10 -0.18 34 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.89 -0.16 34 0 58 0
29JUN26 15.00 C 0.00 0.00 0.00 0.72 -0.13 34 0 143 0
29JUN26 15.50 C 0.00 0.00 0.00 0.57 -0.12 33 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.45 -0.10 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 -0.08 33 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.07 33 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 -0.06 33 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 10 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.04 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.13 -0.31 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.94 -0.27 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.65 -0.36 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.46 -0.23 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.18 -0.32 34 0 0 0
29SEP26 10.00 C 4.08 4.08 4.08 3.95 -0.34 33 5 5 +5
29SEP26 10.50 C 0.00 0.00 0.00 3.53 -0.40 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.20 -0.25 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.70 -0.26 31 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.38 -0.34 32 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.16 -0.24 35 0 145 0
29SEP26 13.00 C 0.00 0.00 0.00 1.80 -0.28 33 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.54 -0.19 33 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.32 -0.18 33 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.14 -0.15 33 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 0.97 -0.15 33 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.13 33 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 -0.11 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 -0.10 34 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 -0.09 34 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 -0.09 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.37 -0.07 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.31 -0.07 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.05 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.14 -0.30 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.94 -0.27 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.66 -0.35 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.46 -0.25 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.22 -0.29 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.00 -0.29 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.57 -0.36 30 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.20 -0.29 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.82 -0.25 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.51 -0.24 30 0 83 0
30DEC26 12.50 C 0.00 0.00 0.00 2.23 -0.23 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.98 -0.20 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.74 -0.23 31 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.53 -0.19 31 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.34 -0.17 31 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.18 -0.15 32 0 13 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 -0.14 32 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 -0.12 32 0 53 0
30DEC26 16.50 C 0.00 0.00 0.00 0.81 -0.12 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 -0.12 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 -0.10 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 -0.09 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 -0.09 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.07 33 0 0 0
TOTAL CALL 332 9,316 +70
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 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 42 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 412 0
26FEB26 12.50 P 0.00 0.00 0.00 0.08 +0.03 34 0 825 0
26FEB26 13.00 P 0.15 0.19 0.15 0.18 +0.05 33 22 1,045 0
26FEB26 13.50 P 0.33 0.39 0.33 0.35 +0.09 33 157 575 -113
26FEB26 14.00 P 0.58 0.60 0.58 0.61 +0.15 33 17 324 0
26FEB26 14.50 P 1.02 1.02 1.02 0.96 +0.21 34 30 108 0
26FEB26 15.00 P 0.00 0.00 0.00 1.35 +0.24 33 0 12 0
26FEB26 15.50 P 0.00 0.00 0.00 1.80 +0.24 33 0 11 0
26FEB26 16.00 P 0.00 0.00 0.00 2.28 +0.29 34 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.80 +0.33 46 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.30 +0.30 52 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.81 +0.28 60 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.30 +0.28 62 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.80 +0.34 67 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.31 +0.30 75 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 54 0
30MAR26 10.50 P 0.03 0.03 0.03 0.02 +0.01 37 20 113 -18
30MAR26 11.00 P 0.04 0.04 0.04 0.04 +0.01 36 6 224 +6
30MAR26 11.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 207 0
30MAR26 12.00 P 0.16 0.16 0.16 0.14 +0.03 34 6 448 -6
30MAR26 12.50 P 0.24 0.26 0.24 0.25 +0.07 34 9 306 +7
30MAR26 13.00 P 0.39 0.40 0.39 0.40 +0.09 34 8 389 -7
30MAR26 13.50 P 0.58 0.64 0.58 0.60 +0.12 34 4 118 +4
30MAR26 14.00 P 0.83 0.83 0.83 0.86 +0.15 34 5 179 0
30MAR26 14.50 P 0.00 0.00 0.00 1.17 +0.17 34 0 33 0
30MAR26 15.00 P 0.00 0.00 0.00 1.58 +0.26 37 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 1.98 +0.23 37 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.36 +0.25 34 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.81 +0.19 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.30 +0.28 36 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.82 +0.29 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.35 +0.28 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.80 +0.34 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.31 +0.30 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.77 +0.31 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.31 +0.30 59 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.15 +0.03 34 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.23 +0.04 34 0 179 0
29APR26 12.50 P 0.38 0.38 0.38 0.36 +0.06 34 2 770 +2
29APR26 13.00 P 0.00 0.00 0.00 0.53 +0.09 33 0 32 0
29APR26 13.50 P 0.00 0.00 0.00 0.74 +0.11 33 0 230 0
29APR26 14.00 P 1.02 1.02 1.02 1.01 +0.14 34 1 348 0
29APR26 14.50 P 0.00 0.00 0.00 1.34 +0.18 35 0 217 0
29APR26 15.00 P 0.00 0.00 0.00 1.62 +0.13 32 0 253 0
29APR26 15.50 P 0.00 0.00 0.00 2.11 +0.34 37 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 2.45 +0.17 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.89 +0.26 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.32 +0.20 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.82 +0.29 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.41 +0.34 47 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.81 +0.34 41 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.31 +0.30 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 - 34 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
28MAY26 11.00 P 0.12 0.12 0.12 0.13 +0.02 34 6 6 +6
28MAY26 11.50 P 0.00 0.00 0.00 0.21 +0.04 34 0 0 0
28MAY26 12.00 P 0.26 0.30 0.26 0.32 +0.06 33 6 11 +6
28MAY26 12.50 P 0.00 0.00 0.00 0.46 +0.08 33 0 32 0
28MAY26 13.00 P 0.00 0.00 0.00 0.64 +0.10 33 0 11 0
28MAY26 13.50 P 0.00 0.00 0.00 0.86 +0.12 33 0 0 0
28MAY26 14.00 P 1.04 1.04 1.04 1.14 +0.16 34 2 4 +2
28MAY26 14.50 P 1.35 1.35 1.35 1.45 +0.19 34 15 15 +15
28MAY26 15.00 P 0.00 0.00 0.00 1.72 +0.13 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.12 +0.24 33 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.46 +0.12 31 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.89 +0.26 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.32 +0.10 29 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.95 +0.42 41 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.41 +0.32 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.81 +0.32 37 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.41 +0.40 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 33 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 +0.04 33 0 62 0
29JUN26 11.00 P 0.22 0.22 0.22 0.21 +0.04 33 2 151 -1
29JUN26 11.50 P 0.00 0.00 0.00 0.31 +0.05 32 0 80 0
29JUN26 12.00 P 0.00 0.00 0.00 0.45 +0.08 32 0 389 0
29JUN26 12.50 P 0.00 0.00 0.00 0.62 +0.10 32 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.82 +0.11 32 0 114 0
29JUN26 13.50 P 0.00 0.00 0.00 1.05 +0.13 32 0 192 0
29JUN26 14.00 P 0.00 0.00 0.00 1.32 +0.15 31 0 176 0
29JUN26 14.50 P 0.00 0.00 0.00 1.68 +0.21 33 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 2.00 +0.18 32 0 13 0
29JUN26 15.50 P 0.00 0.00 0.00 2.32 +0.09 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.69 +0.22 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.19 +0.21 33 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.61 +0.18 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.96 +0.11 27 0 0 0
29JUN26 18.00 P 4.39 4.39 4.37 4.44 +0.29 28 20 20 +15
29JUN26 18.50 P 0.00 0.00 0.00 4.97 +0.22 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.41 +0.26 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.90 +0.41 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.01 34 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.02 34 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 +0.03 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 +0.03 33 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 +0.04 33 0 52 0
29SEP26 11.00 P 0.42 0.42 0.42 0.40 +0.05 33 2 302 -2
29SEP26 11.50 P 0.57 0.57 0.56 0.55 +0.07 34 4 411 -2
29SEP26 12.00 P 0.00 0.00 0.00 0.72 +0.09 34 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 0.94 +0.12 34 0 252 0
29SEP26 13.00 P 0.00 0.00 0.00 1.17 +0.13 34 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.44 +0.14 35 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.73 +0.15 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.05 +0.18 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.38 +0.17 35 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.75 +0.25 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.10 +0.19 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.50 +0.21 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.92 +0.26 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.36 +0.26 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.82 +0.26 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.27 +0.30 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.69 +0.29 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.18 +0.30 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.01 32 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 +0.02 32 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 +0.04 32 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 +0.06 33 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.52 +0.06 32 0 11 0
30DEC26 11.50 P 0.00 0.00 0.00 0.68 +0.08 32 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.88 +0.12 33 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.09 +0.13 33 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.32 +0.12 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.59 +0.14 33 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.89 +0.15 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.20 +0.15 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.53 +0.16 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.88 +0.18 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.26 +0.19 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.65 +0.21 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.05 +0.22 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.47 +0.23 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.90 +0.24 36 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.35 +0.25 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.80 +0.26 37 0 0 0
TOTAL PUT 344 12,273 -86
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$ 13.55
26FEB26 9.25 C 0.00 0.00 0.00 4.32 -0.15 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.07 -0.15 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.82 -0.20 46 0 0 0
26FEB26 10.00 C 3.45 3.45 3.45 3.57 -0.15 41 1 3 +1
26FEB26 10.50 C 0.00 0.00 0.00 3.07 -0.15 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.57 -0.15 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.07 -0.16 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.58 -0.15 24 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.08 -0.15 16 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.68 -0.14 22 0 17 0
26FEB26 13.50 C 0.35 0.35 0.35 0.37 -0.10 23 4 308 -4
26FEB26 14.00 C 0.20 0.21 0.15 0.17 -0.07 24 50 1,139 +28
26FEB26 14.50 C 0.08 0.08 0.08 0.07 -0.04 24 15 568 0
26FEB26 15.00 C 0.02 0.02 0.02 0.03 -0.01 26 3 247 -3
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 40 0
26FEB26 16.00 C 0.01 0.01 0.01 0.01 0.00 31 20 56 -20
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.83 -0.23 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.59 -0.16 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.34 -0.24 49 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.09 -0.21 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.84 -0.16 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.59 -0.15 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.34 -0.15 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.09 -0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.84 -0.21 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.57 -0.15 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.07 -0.18 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.58 -0.15 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.18 -0.10 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.66 -0.11 24 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.26 -0.19 26 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 0.91 -0.10 26 0 157 0
30MAR26 13.50 C 0.61 0.61 0.61 0.63 -0.08 27 1 564 0
30MAR26 14.00 C 0.37 0.37 0.37 0.42 -0.06 27 1 251 0
30MAR26 14.50 C 0.30 0.30 0.30 0.26 -0.04 27 1 80 +1
30MAR26 15.00 C 0.16 0.16 0.13 0.16 -0.03 27 2 202 0
30MAR26 15.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 148 0
30MAR26 16.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 355 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 29 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.36 -0.19 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.12 -0.18 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.87 -0.18 27 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.57 -0.20 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.11 -0.14 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.66 -0.11 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.18 -0.12 24 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.83 -0.06 30 0 0 0
29APR26 12.50 C 1.34 1.34 1.34 1.37 -0.12 25 10 10 +10
29APR26 13.00 C 0.00 0.00 0.00 1.03 -0.11 25 0 400 0
29APR26 13.50 C 0.80 0.80 0.80 0.76 -0.10 26 8 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.54 -0.08 26 0 38 0
29APR26 14.50 C 0.38 0.38 0.38 0.38 -0.05 26 2 72 +2
29APR26 15.00 C 0.00 0.00 0.00 0.25 -0.05 26 0 70 0
29APR26 15.50 C 0.00 0.00 0.00 0.17 -0.03 27 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.12 - 0 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 3.87 -0.18 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.60 -0.17 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.13 -0.20 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.66 -0.18 18 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.23 -0.17 23 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.83 -0.21 25 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.47 -0.12 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.16 -0.11 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.89 -0.10 26 0 0 0
28MAY26 14.00 C 0.71 0.71 0.71 0.67 -0.09 26 15 15 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.50 -0.07 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.36 -0.06 27 0 0 0
28MAY26 15.50 C 0.26 0.26 0.26 0.26 -0.06 27 7 7 +7
28MAY26 16.00 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.88 -0.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.63 -0.16 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.39 -0.16 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.12 -0.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.87 -0.19 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.62 -0.24 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.13 -0.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.68 -0.19 23 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.25 -0.16 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.94 -0.10 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.49 -0.10 26 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.18 -0.09 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 0.90 -0.10 26 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 0.69 -0.08 26 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 -0.06 26 0 35 0
29JUN26 15.00 C 0.32 0.32 0.32 0.38 -0.05 26 20 135 +9
29JUN26 15.50 C 0.00 0.00 0.00 0.28 -0.04 27 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 4.88 -0.16 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.63 -0.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.39 -0.16 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.14 -0.20 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.91 -0.15 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.62 -0.24 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.19 -0.23 25 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.74 -0.16 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.35 -0.14 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.04 -0.08 28 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.68 -0.12 27 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 -0.12 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.16 -0.11 27 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.96 -0.09 27 0 223 0
29SEP26 14.50 C 0.00 0.00 0.00 0.78 -0.09 27 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.64 -0.07 28 0 14 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 -0.06 28 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 -0.05 28 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 -0.05 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.04 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.21 -0.04 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.41 -0.15 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.18 -0.16 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.95 -0.14 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.72 -0.15 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.21 -0.22 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.81 -0.18 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.45 -0.13 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.13 -0.12 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.84 -0.12 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.59 -0.10 26 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.36 -0.10 26 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.16 -0.08 27 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.98 -0.09 27 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 0.83 -0.07 27 0 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.70 -0.06 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.59 -0.06 27 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.49 -0.05 27 0 34 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
30DEC26 17.50 C 0.27 0.27 0.27 0.34 -0.04 27 6 17 -2
30DEC26 18.00 C 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.03 27 0 20 0
TOTAL CALL 166 7,174 +44
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 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 33 0 90 0
26FEB26 12.00 P 0.03 0.03 0.03 0.01 0.00 25 20 82 +12
26FEB26 12.50 P 0.06 0.07 0.06 0.04 0.00 25 11 217 +10
26FEB26 13.00 P 0.13 0.22 0.13 0.13 +0.02 25 38 644 +9
26FEB26 13.50 P 0.28 0.45 0.28 0.32 +0.06 25 104 1,093 +104
26FEB26 14.00 P 0.00 0.00 0.00 0.63 +0.10 26 0 650 0
26FEB26 14.50 P 0.00 0.00 0.00 1.03 +0.12 28 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.50 +0.14 33 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.98 +0.13 36 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.52 +0.15 50 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.02 +0.22 56 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.52 +0.22 63 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.07 +0.16 77 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.49 +0.15 68 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.02 +0.22 79 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.61 +0.31 100 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR26 11.00 P 0.04 0.04 0.04 0.02 +0.01 30 1 37 -1
30MAR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 988 0
30MAR26 12.00 P 0.13 0.13 0.13 0.10 +0.03 29 1 410 +1
30MAR26 12.50 P 0.00 0.00 0.00 0.19 +0.04 28 0 472 0
30MAR26 13.00 P 0.41 0.42 0.35 0.34 +0.05 28 283 553 +279
30MAR26 13.50 P 0.00 0.00 0.00 0.56 +0.08 28 0 1,430 0
30MAR26 14.00 P 0.89 0.89 0.89 0.85 +0.11 29 2 404 +2
30MAR26 14.50 P 0.00 0.00 0.00 1.20 +0.12 29 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.52 +0.12 24 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.06 +0.21 33 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.53 +0.16 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.03 +0.17 40 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.52 +0.22 43 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.07 +0.16 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.53 +0.15 52 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.02 +0.15 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.61 +0.30 68 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.03 +0.10 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.53 +0.23 66 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 0.00 28 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29APR26 11.50 P 0.11 0.11 0.11 0.08 +0.01 27 1 10 +1
29APR26 12.00 P 0.17 0.17 0.17 0.15 +0.02 27 10 31 +10
29APR26 12.50 P 0.00 0.00 0.00 0.27 +0.03 27 0 51 0
29APR26 13.00 P 0.48 0.50 0.48 0.44 +0.05 27 5 419 +5
29APR26 13.50 P 0.69 0.70 0.69 0.66 +0.07 27 19 416 -9
29APR26 14.00 P 0.00 0.00 0.00 0.95 +0.10 28 0 43 0
29APR26 14.50 P 0.00 0.00 0.00 1.29 +0.11 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.58 +0.02 24 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.08 +0.10 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.57 +0.20 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.05 +0.15 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.52 +0.12 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.07 +0.16 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.53 +0.15 44 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.02 +0.15 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28MAY26 11.50 P 0.18 0.18 0.18 0.13 +0.01 27 4 4 +4
28MAY26 12.00 P 0.23 0.27 0.23 0.23 +0.02 28 17 17 +17
28MAY26 12.50 P 0.36 0.36 0.35 0.36 +0.03 27 45 45 +45
28MAY26 13.00 P 0.59 0.59 0.59 0.55 +0.05 28 1 1 +1
28MAY26 13.50 P 0.75 0.75 0.75 0.78 +0.06 28 15 15 +15
28MAY26 14.00 P 0.00 0.00 0.00 1.06 +0.07 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.39 +0.09 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.77 +0.11 29 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.17 +0.12 30 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.62 +0.14 31 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.08 +0.14 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.57 +0.15 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.07 +0.16 39 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.56 +0.17 41 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.05 +0.18 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.02 28 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 +0.02 27 0 13 0
29JUN26 12.00 P 0.45 0.45 0.45 0.38 +0.04 27 1 1,661 0
29JUN26 12.50 P 0.00 0.00 0.00 0.56 +0.05 27 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 +0.06 27 0 123 0
29JUN26 13.50 P 0.00 0.00 0.00 1.05 +0.07 28 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.36 +0.08 28 0 159 0
29JUN26 14.50 P 0.00 0.00 0.00 1.70 +0.12 28 0 205 0
29JUN26 15.00 P 0.00 0.00 0.00 2.07 +0.11 28 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.51 +0.17 30 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.94 +0.14 30 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.39 +0.13 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.88 +0.21 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.35 +0.19 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.82 +0.19 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.30 +0.14 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.80 +0.11 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.26 +0.17 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.79 +0.20 44 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 29 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 0.00 28 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.01 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 0.00 28 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.01 28 0 27 0
29SEP26 11.00 P 0.42 0.42 0.42 0.31 +0.01 28 10 16 -6
29SEP26 11.50 P 0.00 0.00 0.00 0.44 +0.02 28 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.61 +0.02 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 +0.03 29 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 1.05 +0.04 29 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.32 +0.05 29 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.63 +0.07 29 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.96 +0.07 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.32 +0.08 30 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.72 +0.10 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.12 +0.10 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.55 +0.11 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.00 +0.12 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.46 +0.13 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.93 +0.13 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.41 +0.14 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.90 +0.15 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 +0.01 28 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 0.00 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 0.00 27 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 +0.01 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 +0.01 28 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 +0.02 28 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.74 +0.03 28 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 0.95 +0.04 28 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.19 +0.05 28 0 93 0
30DEC26 13.50 P 0.00 0.00 0.00 1.46 +0.05 28 0 66 0
30DEC26 14.00 P 0.00 0.00 0.00 1.76 +0.07 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.09 +0.07 29 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.45 +0.09 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.82 +0.09 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.22 +0.10 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.64 +0.11 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.07 +0.11 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.52 +0.12 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.98 +0.13 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.41 +0.09 32 0 0 0
TOTAL PUT 588 13,849 +499
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$ 12.19
26FEB26 8.25 C 0.00 0.00 0.00 3.96 -0.07 63 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.71 -0.07 57 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.46 -0.07 52 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.21 -0.07 47 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.96 -0.07 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.71 -0.07 38 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.46 -0.07 33 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.21 -0.07 28 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.69 -0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.19 -0.11 0 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.76 -0.08 21 0 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.41 -0.06 23 0 169 0
26FEB26 12.50 C 0.16 0.16 0.14 0.19 -0.01 24 45 904 +37
26FEB26 13.00 C 0.06 0.06 0.06 0.07 0.00 24 2 1,337 0
26FEB26 13.50 C 0.00 0.00 0.00 0.03 0.00 27 0 84 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.72 -0.13 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.45 -0.16 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.27 -0.02 82 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.01 -0.03 73 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.70 -0.10 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.45 -0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.21 -0.09 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.03 -0.02 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.78 -0.02 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.46 -0.07 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.21 -0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.98 -0.08 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.73 -0.06 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.46 -0.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.24 -0.14 23 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.74 -0.10 17 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.36 -0.02 28 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 0.90 -0.09 23 0 22 0
30MAR26 12.00 C 0.60 0.61 0.55 0.59 -0.06 24 73 467 +73
30MAR26 12.50 C 0.00 0.00 0.00 0.36 -0.04 24 0 200 0
30MAR26 13.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 329 0
30MAR26 13.50 C 0.10 0.10 0.10 0.11 -0.02 25 1 291 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 168 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 97 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.46 -0.16 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.23 -0.14 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.98 -0.14 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.73 -0.15 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.46 -0.17 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.24 -0.14 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.78 -0.07 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.36 -0.05 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.93 -0.08 24 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.63 -0.05 25 0 39 0
29APR26 12.50 C 0.37 0.37 0.37 0.40 -0.05 25 15 1,164 +15
29APR26 13.00 C 0.20 0.21 0.20 0.24 -0.04 25 10 176 0
29APR26 13.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.26 -0.11 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.01 -0.11 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.80 -0.08 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.46 -0.17 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.29 -0.09 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.78 -0.09 25 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.36 -0.05 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.97 -0.08 24 0 0 0
28MAY26 12.00 C 0.70 0.70 0.70 0.67 -0.06 24 15 15 +15
28MAY26 12.50 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.45 -0.10 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.21 -0.09 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.03 -0.02 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.78 -0.02 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.47 -0.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.26 -0.11 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.01 -0.11 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.80 -0.08 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.48 -0.15 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.29 -0.09 30 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.78 -0.09 23 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.38 -0.06 25 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.03 -0.06 25 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.71 -0.06 23 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.49 -0.05 24 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.34 -0.04 24 0 716 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 -0.04 24 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.23 -0.07 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.03 -0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.78 -0.02 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.47 -0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.26 -0.11 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.01 -0.11 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.80 -0.08 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.53 -0.10 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.29 -0.09 25 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.84 -0.05 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.47 -0.07 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.18 -0.06 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 0.93 -0.06 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.73 -0.05 24 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.56 -0.05 24 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 -0.04 24 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.33 -0.03 25 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.03 24 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.78 -0.02 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.47 -0.15 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.26 -0.11 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.01 -0.11 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.80 -0.08 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.53 -0.10 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.29 -0.09 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.94 -0.06 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.62 -0.06 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.35 -0.05 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.12 -0.04 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.91 -0.04 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.74 -0.03 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
TOTAL CALL 161 9,578 +140
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 230 0
26FEB26 11.50 P 0.07 0.09 0.07 0.08 +0.02 26 19 1,703 +10
26FEB26 12.00 P 0.18 0.18 0.18 0.22 +0.05 25 10 606 +10
26FEB26 12.50 P 0.00 0.00 0.00 0.49 +0.05 25 0 372 0
26FEB26 13.00 P 0.94 0.94 0.94 0.89 +0.09 28 11 264 0
26FEB26 13.50 P 0.00 0.00 0.00 1.32 +0.04 25 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.84 +0.06 38 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.35 +0.06 47 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.83 +0.04 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.35 +0.06 60 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.83 +0.04 60 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.35 +0.06 72 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.86 +0.12 81 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.34 +0.05 80 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.03 0.00 25 60 342 +60
30MAR26 11.00 P 0.12 0.12 0.12 0.08 0.00 25 20 97 +20
30MAR26 11.50 P 0.22 0.24 0.22 0.19 +0.01 25 45 246 +45
30MAR26 12.00 P 0.41 0.41 0.41 0.38 +0.02 25 36 379 -11
30MAR26 12.50 P 0.00 0.00 0.00 0.65 +0.03 26 0 261 0
30MAR26 13.00 P 0.00 0.00 0.00 1.00 +0.06 27 0 443 0
30MAR26 13.50 P 0.00 0.00 0.00 1.42 +0.06 28 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.88 +0.07 31 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.37 +0.08 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.85 +0.04 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.35 +0.06 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.83 +0.04 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.35 +0.06 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.86 +0.12 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.34 +0.05 56 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 0.00 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 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 0.07 +0.01 27 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 163 0
29APR26 11.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
29APR26 11.50 P 0.49 0.49 0.49 0.46 +0.04 27 7 124 +7
29APR26 12.00 P 0.70 0.70 0.70 0.72 +0.07 27 7 108 +7
29APR26 12.50 P 0.00 0.00 0.00 1.04 +0.05 27 0 1,111 0
29APR26 13.00 P 0.00 0.00 0.00 1.39 +0.09 26 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.81 +0.04 27 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 2.28 +0.08 29 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.76 +0.10 31 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.29 +0.13 38 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.70 +0.05 31 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.18 +0.03 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.67 +0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.17 +0.03 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.66 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
28MAY26 11.00 P 0.35 0.35 0.35 0.31 +0.03 25 20 20 +20
28MAY26 11.50 P 0.55 0.55 0.55 0.51 +0.04 25 6 11 +6
28MAY26 12.00 P 0.00 0.00 0.00 0.77 +0.06 26 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.09 +0.09 26 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.44 +0.09 25 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.85 +0.05 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.28 +0.04 26 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.76 +0.03 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.29 +0.08 34 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.70 +0.04 27 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.21 +0.06 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.69 +0.04 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.19 +0.05 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 23 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 24 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 0.00 24 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 -0.01 24 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 0.36 +0.01 24 0 1,630 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 +0.01 24 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.82 +0.02 25 0 360 0
29JUN26 12.50 P 0.00 0.00 0.00 1.13 +0.03 25 0 784 0
29JUN26 13.00 P 0.00 0.00 0.00 1.50 +0.06 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.89 +0.03 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.31 +0.03 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.81 +0.08 29 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.29 +0.08 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.72 +0.04 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.21 +0.04 29 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.69 +0.03 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.19 +0.05 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.69 +0.06 34 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 0.04 -0.01 25 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 0.08 -0.01 25 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 0.00 25 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 0.00 25 0 2,025 0
29SEP26 10.50 P 0.44 0.44 0.44 0.37 0.00 25 1 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 +0.01 25 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 +0.01 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.03 +0.02 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 1.33 +0.06 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.63 +0.03 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.06 +0.04 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.47 +0.04 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.91 +0.05 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.37 +0.06 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.84 +0.06 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.33 +0.06 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.83 +0.07 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.32 +0.08 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.79 +0.07 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 0.14 +0.01 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.01 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 +0.01 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 +0.01 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.66 +0.02 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.89 +0.03 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 +0.03 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 +0.04 26 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.78 +0.04 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.15 +0.04 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.55 +0.05 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.97 +0.05 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.42 +0.06 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.88 +0.06 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.36 +0.07 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.85 +0.07 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.34 +0.07 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.83 +0.08 35 0 0 0
TOTAL PUT 242 17,997 +174
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$ 5.25
26FEB26 2.90 C 0.00 0.00 0.00 2.36 -0.13 103 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.27 -0.12 117 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.16 -0.13 91 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.06 -0.13 86 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.99 -0.10 118 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.86 -0.13 75 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.78 -0.11 97 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.66 -0.13 65 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.56 -0.13 60 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.45 -0.14 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.36 -0.13 51 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.26 -0.13 47 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.16 -0.13 43 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.06 -0.13 38 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 0.99 -0.10 59 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.86 -0.13 30 0 148 0
26FEB26 4.50 C 0.00 0.00 0.00 0.77 -0.12 38 0 1,109 0
26FEB26 4.60 C 0.00 0.00 0.00 0.67 -0.12 33 0 818 0
26FEB26 4.70 C 0.00 0.00 0.00 0.57 -0.13 29 0 317 0
26FEB26 4.80 C 0.00 0.00 0.00 0.46 -0.14 15 0 1,479 0
26FEB26 4.90 C 0.00 0.00 0.00 0.41 -0.10 33 0 879 0
26FEB26 5.00 C 0.36 0.36 0.32 0.32 -0.10 30 11 1,456 -5
26FEB26 5.25 C 0.20 0.20 0.16 0.16 -0.08 28 77 933 +10
26FEB26 5.50 C 0.09 0.09 0.07 0.07 -0.05 29 27 1,815 +1
26FEB26 5.75 C 0.03 0.03 0.03 0.03 -0.03 31 35 1,961 +30
26FEB26 6.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 801 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.66 -0.13 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.56 -0.13 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.47 -0.12 77 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.37 -0.12 72 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.27 -0.12 68 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.16 -0.13 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.06 -0.14 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.99 -0.11 73 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.90 -0.10 74 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.78 -0.12 58 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.72 -0.08 73 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.61 -0.09 65 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.51 -0.09 61 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.36 -0.14 0 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.29 -0.11 45 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 1.19 -0.11 42 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.06 -0.14 0 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.99 -0.12 35 0 5,525 0
30MAR26 4.40 C 0.00 0.00 0.00 0.89 -0.10 32 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.80 -0.09 32 0 1,996 0
30MAR26 4.60 C 0.00 0.00 0.00 0.70 -0.10 28 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.63 -0.08 31 0 3,956 0
30MAR26 4.80 C 0.00 0.00 0.00 0.54 -0.09 29 0 2,849 0
30MAR26 4.90 C 0.00 0.00 0.00 0.47 -0.08 30 0 4,361 0
30MAR26 5.00 C 0.45 0.45 0.45 0.39 -0.09 28 10 1,888 0
30MAR26 5.25 C 0.26 0.26 0.22 0.25 -0.07 29 709 1,076 -408
30MAR26 5.50 C 0.19 0.19 0.16 0.15 -0.05 29 92 1,246 +12
30MAR26 5.75 C 0.10 0.10 0.09 0.08 -0.04 28 66 579 +57
30MAR26 6.00 C 0.07 0.07 0.07 0.04 -0.03 28 101 1,375 -1
30MAR26 6.25 C 0.04 0.04 0.04 0.02 -0.02 29 225 255 +124
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 90 0
30MAR26 6.75 C 0.02 0.02 0.02 0.01 0.00 34 100 117 -100
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.90 -0.10 56 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.81 -0.10 57 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.72 -0.09 57 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.61 -0.10 50 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.51 -0.10 47 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.36 -0.15 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.31 -0.09 40 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.19 -0.12 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.08 -0.14 19 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.03 -0.09 36 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.89 -0.11 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.80 -0.11 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.74 -0.09 28 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.63 -0.11 24 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.56 -0.11 25 0 39 0
29APR26 4.90 C 0.57 0.57 0.57 0.51 -0.08 28 62 97 +53
29APR26 5.00 C 0.00 0.00 0.00 0.45 -0.07 28 0 67 0
29APR26 5.25 C 0.00 0.00 0.00 0.30 -0.07 27 5,500 5,634 +5,500
29APR26 5.50 C 0.19 0.19 0.19 0.20 -0.05 28 10 2,031 0
29APR26 5.75 C 0.16 0.16 0.16 0.12 -0.04 27 10 250 +10
29APR26 6.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 72 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 -0.03 27 0 135 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.32 -0.08 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.22 -0.09 32 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.09 -0.13 17 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.03 -0.09 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.90 -0.12 19 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.87 -0.06 31 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.74 -0.11 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.67 -0.10 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.62 -0.08 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.55 -0.07 27 0 0 0
28MAY26 5.00 C 0.45 0.45 0.45 0.47 -0.09 26 30 30 +30
28MAY26 5.25 C 0.00 0.00 0.00 0.34 -0.07 26 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.23 -0.06 26 0 30 0
28MAY26 5.75 C 0.17 0.17 0.17 0.16 -0.04 27 18 18 +18
28MAY26 6.00 C 0.12 0.13 0.12 0.10 -0.03 27 191 191 +191
28MAY26 6.25 C 0.00 0.00 0.00 0.07 -0.02 28 0 68 0
28MAY26 6.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.50 -0.11 63 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.40 -0.11 59 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.30 -0.11 56 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.18 -0.13 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.09 -0.12 43 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.99 -0.12 40 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.91 -0.09 47 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.81 -0.10 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.72 -0.09 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.61 -0.10 38 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.54 -0.07 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.41 -0.10 33 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.32 -0.08 33 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.22 -0.09 31 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.12 -0.10 28 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.03 -0.09 28 0 5,769 0
29JUN26 4.40 C 0.00 0.00 0.00 0.96 -0.06 30 0 613 0
29JUN26 4.50 C 0.93 0.93 0.93 0.87 -0.06 29 2 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.77 -0.08 26 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.70 -0.07 27 0 644 0
29JUN26 4.80 C 0.63 0.63 0.60 0.63 -0.07 27 34 570 -29
29JUN26 4.90 C 0.00 0.00 0.00 0.55 -0.07 26 0 775 0
29JUN26 5.00 C 0.55 0.55 0.55 0.49 -0.07 26 5 362 0
29JUN26 5.25 C 0.33 0.33 0.33 0.35 -0.06 26 8 2,081 +8
29JUN26 5.50 C 0.27 0.27 0.27 0.24 -0.05 26 90 2,210 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.04 26 0 150 0
29JUN26 6.00 C 0.15 0.15 0.15 0.10 -0.03 25 5 197 +5
29JUN26 6.25 C 0.09 0.09 0.09 0.07 -0.02 26 8 335 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 392 0
29JUN26 6.75 C 0.06 0.06 0.05 0.03 -0.01 27 60 125 +60
29JUN26 7.00 C 0.04 0.04 0.04 0.02 0.00 28 100 665 +100
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.50 -0.11 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.40 -0.11 51 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.30 -0.11 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.19 -0.12 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.09 -0.12 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.03 -0.08 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.91 -0.09 41 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.81 -0.10 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.72 -0.09 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.61 -0.10 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.54 -0.07 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.41 -0.12 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.32 -0.08 29 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.22 -0.09 27 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.15 -0.07 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.05 -0.08 27 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 0.98 -0.06 29 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.87 -0.09 25 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 -0.07 27 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 -0.08 26 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 -0.08 26 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 -0.08 26 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 -0.08 26 0 2,088 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.08 25 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 -0.06 26 0 205 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.05 26 0 54 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.04 26 0 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.03 26 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.19 -0.12 36 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.09 -0.12 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.03 -0.08 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.91 -0.09 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.81 -0.10 34 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.72 -0.09 34 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.61 -0.10 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.54 -0.07 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.41 -0.12 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.32 -0.10 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.22 -0.09 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 -0.07 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.05 -0.09 24 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 -0.08 25 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.89 -0.10 23 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.82 -0.10 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.09 24 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.70 -0.08 24 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 -0.08 24 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.59 -0.08 24 0 1,256 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 -0.07 24 0 854 0
30DEC26 5.50 C 0.00 0.00 0.00 0.37 -0.06 24 0 22 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 -0.05 25 0 85 0
30DEC26 6.00 C 0.23 0.23 0.23 0.23 -0.04 25 1 125 -1
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.02 26 0 40 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.03 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.02 25 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 7,587 86,508 +5,665
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 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 59 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 491 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 342 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 +0.01 29 0 391 0
26FEB26 4.90 P 0.02 0.03 0.02 0.04 +0.02 30 136 206 +45
26FEB26 5.00 P 0.05 0.06 0.05 0.06 +0.03 29 3,755 3,740 +3,386
26FEB26 5.25 P 0.10 0.17 0.10 0.15 +0.04 28 350 933 +267
26FEB26 5.50 P 0.29 0.29 0.29 0.32 +0.08 31 6 233 0
26FEB26 5.75 P 0.00 0.00 0.00 0.53 +0.10 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.75 +0.10 0 0 10 0
26FEB26 6.25 P 0.00 0.00 0.00 1.03 +0.13 53 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.50 +0.09 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.53 +0.12 96 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.25 +0.09 0 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 80 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 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 65 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 61 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5,880 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 428 0
30MAR26 4.30 P 0.01 0.01 0.01 0.01 0.00 30 100 3,040 -32
30MAR26 4.40 P 0.01 0.01 0.01 0.01 0.00 27 90 4,006 +90
30MAR26 4.50 P 0.02 0.02 0.02 0.02 +0.01 28 25 814 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 1,435 0
30MAR26 4.70 P 0.04 0.04 0.04 0.05 +0.02 29 10 1,236 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 +0.01 28 0 2,150 0
30MAR26 4.90 P 0.07 0.07 0.07 0.09 +0.03 29 40 467 +40
30MAR26 5.00 P 0.09 0.11 0.09 0.12 +0.02 28 62 265 +11
30MAR26 5.25 P 0.22 0.22 0.22 0.22 +0.04 28 3 479 0
30MAR26 5.50 P 0.00 0.00 0.00 0.38 +0.07 29 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.57 +0.09 30 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.79 +0.10 32 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 1.03 +0.12 36 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.27 +0.11 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.50 +0.09 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.76 +0.10 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.02 +0.11 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.53 +0.12 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.77 +0.11 66 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.02 +0.11 70 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.27 +0.11 73 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 28 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 +0.02 28 0 194 0
29APR26 4.50 P 0.03 0.03 0.03 0.04 +0.02 28 60 473 -60
29APR26 4.60 P 0.00 0.00 0.00 0.05 +0.02 27 0 812 0
29APR26 4.70 P 0.06 0.06 0.06 0.07 +0.02 27 16,730 17,521 +16,725
29APR26 4.80 P 0.07 0.07 0.07 0.09 +0.02 27 4 619 0
29APR26 4.90 P 0.00 0.00 0.00 0.12 +0.03 27 0 67 0
29APR26 5.00 P 0.14 0.15 0.14 0.15 +0.03 27 8 123 +8
29APR26 5.25 P 0.21 0.21 0.21 0.26 +0.04 27 10 73 +10
29APR26 5.50 P 0.00 0.00 0.00 0.41 +0.06 27 0 1,970 0
29APR26 5.75 P 0.00 0.00 0.00 0.59 +0.07 27 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.81 +0.10 30 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 1.04 +0.11 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.28 +0.12 35 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.54 +0.13 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.77 +0.10 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.02 +0.11 45 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.27 +0.11 49 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.53 +0.12 55 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.77 +0.11 55 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.02 +0.11 59 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.28 +0.12 65 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.07 +0.02 26 0 60 0
28MAY26 4.70 P 0.08 0.09 0.08 0.09 +0.02 26 75 75 +75
28MAY26 4.80 P 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.18 +0.04 26 0 10 0
28MAY26 5.25 P 0.25 0.27 0.25 0.30 +0.05 27 1,060 1,030 +1,030
28MAY26 5.50 P 0.40 0.40 0.40 0.45 +0.07 27 38 38 +38
28MAY26 5.75 P 0.00 0.00 0.00 0.63 +0.09 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.83 +0.10 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.06 +0.12 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.28 +0.11 32 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.54 +0.12 37 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.77 +0.10 37 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.02 +0.11 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.28 +0.12 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.53 +0.12 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.77 +0.11 49 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.02 +0.11 52 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.28 +0.12 58 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 467 0
29JUN26 4.00 P 0.02 0.02 0.02 0.02 +0.01 25 20 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 1,007 0
29JUN26 4.20 P 0.04 0.04 0.04 0.04 +0.01 25 1 996 -1
29JUN26 4.30 P 0.05 0.05 0.05 0.05 +0.01 25 302 1,355 -2
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.02 25 0 2,109 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.03 25 0 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.11 +0.02 25 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 +0.03 25 0 1,205 0
29JUN26 4.80 P 0.00 0.00 0.00 0.17 +0.03 24 0 510 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 +0.04 24 0 459 0
29JUN26 5.00 P 0.00 0.00 0.00 0.26 +0.05 25 0 3,926 0
29JUN26 5.25 P 0.37 0.37 0.37 0.38 +0.06 24 4 149 +4
29JUN26 5.50 P 0.00 0.00 0.00 0.54 +0.07 24 0 19 0
29JUN26 5.75 P 0.00 0.00 0.00 0.71 +0.07 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.93 +0.10 24 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.15 +0.10 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.36 +0.09 19 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.58 +0.11 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.83 +0.10 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.06 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.30 +0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.54 +0.11 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.04 +0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.31 +0.13 0 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 +0.01 25 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.01 26 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 492 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 0.00 25 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.01 26 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 +0.02 26 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.02 26 0 155 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 231 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.02 25 0 438 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.03 26 0 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.03 26 0 2,246 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.04 26 0 648 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 +0.05 27 0 304 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 +0.05 26 0 88 0
29SEP26 5.50 P 0.00 0.00 0.00 0.65 +0.07 27 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 +0.08 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 +0.08 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 +0.10 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.46 +0.11 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 +0.11 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.92 +0.11 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 +0.12 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.40 +0.10 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 +0.10 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 +0.10 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.11 +0.09 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.35 +0.09 35 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 +0.01 25 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.04 +0.01 25 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 +0.01 25 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 +0.01 25 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 206 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 25 0 80 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 +0.02 25 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.02 25 0 147 0
30DEC26 4.40 P 0.16 0.16 0.16 0.17 +0.03 25 6 235 -6
30DEC26 4.50 P 0.19 0.19 0.19 0.20 +0.03 25 66 143 +66
30DEC26 4.60 P 0.22 0.22 0.22 0.23 +0.03 25 3 77 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.04 25 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.04 25 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 +0.05 26 0 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 +0.04 25 0 1,272 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.06 26 0 774 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 +0.08 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 +0.08 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 +0.10 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 +0.11 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.49 +0.11 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 +0.11 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 +0.12 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.18 +0.12 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.40 +0.10 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.65 +0.10 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.89 +0.10 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.13 +0.11 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.36 +0.10 33 0 0 0
TOTAL PUT 22,964 111,209 +21,694
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 38.36
26FEB26 22.00 C 0.00 0.00 0.00 16.40 -1.05 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.40 -1.22 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.50 -1.21 98 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.71 -0.74 115 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.65 -1.05 101 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.41 -1.05 0 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.42 -1.33 47 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.56 -0.90 69 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.43 -1.04 41 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.45 -1.03 41 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.48 -1.02 40 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.71 -0.83 51 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 4.52 -1.09 32 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 3.92 -0.80 44 0 56 0
26FEB26 36.00 C 0.00 0.00 0.00 3.07 -0.82 41 0 82 0
26FEB26 37.00 C 2.09 2.09 1.97 2.33 -0.81 39 30 91 +22
26FEB26 38.00 C 1.75 1.75 1.72 1.78 -0.69 39 4 202 0
26FEB26 39.00 C 1.65 1.65 1.10 1.32 -0.58 40 92 845 -12
26FEB26 40.00 C 1.05 1.05 0.79 0.95 -0.43 40 63 206 +12
26FEB26 41.00 C 0.87 0.87 0.55 0.67 -0.34 40 34 853 +2
26FEB26 42.00 C 0.63 0.63 0.46 0.49 -0.25 41 37 128 -15
26FEB26 43.00 C 0.39 0.39 0.39 0.33 -0.20 41 1 496 +1
26FEB26 44.00 C 0.19 0.27 0.19 0.21 -0.15 41 39 202 -4
26FEB26 45.00 C 0.13 0.17 0.13 0.14 -0.10 41 8 114 -8
26FEB26 46.00 C 0.09 0.09 0.09 0.09 -0.06 42 6 65 -6
26FEB26 47.00 C 0.09 0.09 0.06 0.05 -0.05 41 11 38 -4
26FEB26 48.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 22.99 -1.23 109 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.52 -1.21 111 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.93 -1.05 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.44 -1.06 71 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.94 -1.04 64 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.44 -1.32 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.94 -1.05 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.45 -1.04 64 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.95 -1.38 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.45 -1.04 47 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.57 -0.93 83 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.46 -1.29 45 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.46 -1.16 0 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.50 -1.21 55 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 13.71 -0.82 72 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.65 -1.24 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.58 -0.96 51 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.43 -1.32 0 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.64 -0.94 46 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.59 -1.03 37 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.60 -1.32 34 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 6.63 -1.14 31 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 5.82 -1.07 34 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.31 -0.75 42 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.35 -0.92 37 0 46 0
30MAR26 36.00 C 3.46 3.46 3.46 3.82 -0.72 40 15 219 +15
30MAR26 37.00 C 2.99 2.99 2.91 3.12 -0.76 38 45 240 +45
30MAR26 38.00 C 2.85 2.85 2.40 2.60 -0.63 39 31 199 +16
30MAR26 39.00 C 2.29 2.29 1.97 2.15 -0.54 39 83 250 -15
30MAR26 40.00 C 1.89 1.89 1.54 1.75 -0.51 39 115 282 +38
30MAR26 41.00 C 1.30 1.42 1.30 1.42 -0.43 39 45 458 +30
30MAR26 42.00 C 1.29 1.29 1.16 1.21 -0.34 41 30 100 +30
30MAR26 43.00 C 0.00 0.00 0.00 0.96 -0.28 41 0 72 0
30MAR26 44.00 C 0.69 0.69 0.69 0.75 -0.24 40 15 170 +15
30MAR26 45.00 C 0.00 0.00 0.00 0.59 -0.19 40 0 129 0
30MAR26 46.00 C 0.00 0.00 0.00 0.45 -0.16 40 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.35 -0.12 40 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.26 -0.10 40 0 15 0
30MAR26 49.00 C 0.00 0.00 0.00 0.20 -0.08 40 0 39 0
29APR26 26.00 C 0.00 0.00 0.00 12.71 -1.18 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.80 -0.75 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.57 -1.18 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.64 -1.10 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.68 -1.02 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.71 -1.21 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.32 -0.75 43 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.13 -1.12 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.74 -0.53 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.82 -1.09 37 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.12 -0.94 36 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 3.61 -0.82 37 0 350 0
29APR26 38.00 C 3.55 3.55 3.09 3.12 -0.68 38 37 683 +10
29APR26 39.00 C 2.88 2.88 2.88 2.61 -0.65 37 15 585 +15
29APR26 40.00 C 2.50 2.50 2.50 2.29 -0.56 38 7 280 0
29APR26 41.00 C 0.00 0.00 0.00 1.94 -0.49 38 0 46 0
29APR26 42.00 C 1.87 1.87 1.49 1.64 -0.48 39 30 66 +15
29APR26 43.00 C 0.00 0.00 0.00 1.36 -0.45 38 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.12 -0.40 38 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.92 -0.35 38 0 45 0
29APR26 46.00 C 0.00 0.00 0.00 0.75 -0.30 38 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.61 -0.26 38 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.49 -0.21 38 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.40 -0.17 38 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.80 - 30 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 8.23 -0.96 38 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.32 -1.05 36 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.82 -0.77 40 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.11 -0.74 40 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.51 -0.65 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.60 -0.91 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.05 -0.85 37 0 0 0
28MAY26 38.00 C 3.92 3.92 3.92 3.56 -0.70 37 15 15 +15
28MAY26 39.00 C 3.20 3.20 3.20 3.12 -0.65 37 15 15 +15
28MAY26 40.00 C 3.09 3.09 2.55 2.72 -0.60 38 28 15 +15
28MAY26 41.00 C 2.22 2.43 2.22 2.43 -0.49 39 30 30 +30
28MAY26 42.00 C 2.02 2.02 2.02 2.05 -0.51 38 15 15 +15
28MAY26 43.00 C 1.70 1.70 1.68 1.79 -0.46 38 30 30 +30
28MAY26 44.00 C 0.00 0.00 0.00 1.56 -0.40 39 0 0 0
28MAY26 45.00 C 1.31 1.31 1.31 1.35 -0.37 39 15 15 +15
28MAY26 46.00 C 0.00 0.00 0.00 1.15 -0.33 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.97 -0.26 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.82 -0.23 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.69 -0.21 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.14 -0.94 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.44 -1.32 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.05 -1.05 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.47 -1.13 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.01 -1.32 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.45 -1.16 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.70 -0.93 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.70 -1.05 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.72 -0.94 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.59 -1.12 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.71 -1.01 41 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.92 -0.97 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.92 -0.90 43 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.85 -1.05 37 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 9.72 -1.28 26 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 8.98 -1.14 34 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.27 -1.02 37 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.59 -0.89 39 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.82 -0.89 38 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.11 -0.87 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.51 -0.80 38 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.78 -0.89 37 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.49 -0.60 40 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.83 -0.70 38 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.40 -0.64 38 0 545 0
29JUN26 40.00 C 0.00 0.00 0.00 2.98 -0.59 38 0 96 0
29JUN26 41.00 C 2.88 2.88 2.82 2.63 -0.53 39 16 54 +16
29JUN26 42.00 C 2.49 2.49 2.49 2.34 -0.44 39 7 69 +7
29JUN26 43.00 C 0.00 0.00 0.00 2.05 -0.40 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.79 -0.35 39 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 1.54 -0.33 39 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.34 -0.29 39 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 1.15 -0.27 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.99 -0.24 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.85 -0.21 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.70 -0.93 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.70 -1.05 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.75 -0.93 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.74 -0.98 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.84 -0.93 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.92 -0.97 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.07 -0.88 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.15 -0.92 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.29 -0.93 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.45 -0.96 38 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 8.81 -0.83 39 0 59 0
29SEP26 32.00 C 8.20 8.20 8.20 7.82 -1.08 36 1 47 +1
29SEP26 33.00 C 0.00 0.00 0.00 7.20 -1.01 37 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.77 -0.78 39 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.14 -0.80 38 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.50 -0.85 37 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 5.15 -0.68 39 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 4.71 -0.60 39 0 72 0
29SEP26 39.00 C 0.00 0.00 0.00 4.28 -0.58 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.90 -0.53 39 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.57 -0.46 39 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.25 -0.43 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.97 -0.36 39 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.70 -0.33 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.43 -0.33 39 0 51 0
29SEP26 46.00 C 0.00 0.00 0.00 2.21 -0.28 39 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 1.99 -0.27 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.78 -0.27 39 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.62 -0.22 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.70 -1.05 41 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.89 -0.85 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.91 -0.90 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.87 -1.03 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.21 -0.81 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.19 -0.99 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.42 -0.93 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.60 -0.98 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.91 -0.93 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.44 -0.69 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.58 -0.89 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.07 -0.75 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.70 -0.54 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.01 -0.66 39 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.56 -0.59 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.98 -0.68 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.53 -0.64 38 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.13 -0.62 38 0 381 0
30DEC26 40.00 C 0.00 0.00 0.00 4.61 -0.73 38 0 370 0
30DEC26 41.00 C 0.00 0.00 0.00 4.42 -0.51 39 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.13 -0.46 39 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.84 -0.42 39 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.55 -0.38 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.30 -0.35 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.05 -0.33 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.82 -0.30 39 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 2.61 -0.26 39 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.40 -0.27 39 0 0 0
TOTAL CALL 965 21,693 +361
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 25.00 P 0.02 0.02 0.02 0.01 0.00 66 10 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 55 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
26FEB26 29.00 P 0.04 0.04 0.04 0.01 0.00 45 3 66 -3
26FEB26 30.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 104 0
26FEB26 32.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 137 0
26FEB26 33.00 P 0.00 0.00 0.00 0.13 +0.06 41 0 154 0
26FEB26 34.00 P 0.18 0.19 0.18 0.24 +0.10 41 5 194 -2
26FEB26 35.00 P 0.31 0.48 0.31 0.41 +0.16 41 14 244 +3
26FEB26 36.00 P 0.53 0.72 0.47 0.66 +0.26 41 49 384 +22
26FEB26 37.00 P 0.76 1.03 0.76 1.00 +0.36 41 47 212 +19
26FEB26 38.00 P 0.95 1.58 0.95 1.45 +0.49 42 101 157 -15
26FEB26 39.00 P 1.64 2.19 1.64 1.97 +0.58 42 76 285 +45
26FEB26 40.00 P 0.00 0.00 0.00 2.60 +0.71 42 0 93 0
26FEB26 41.00 P 0.00 0.00 0.00 3.35 +0.80 43 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 4.16 +0.90 45 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.98 +0.94 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.79 +0.91 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.92 +1.16 53 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.68 +0.99 41 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 8.76 +1.12 52 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.93 +1.32 67 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.96 +1.36 73 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 71 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 66 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 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 55 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30MAR26 24.00 P 0.05 0.05 0.05 0.01 0.00 47 2 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 125 0
30MAR26 28.00 P 0.08 0.08 0.08 0.05 +0.02 41 10 88 +10
30MAR26 29.00 P 0.10 0.10 0.10 0.08 +0.03 40 3 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.14 +0.06 41 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.22 +0.08 40 0 417 0
30MAR26 32.00 P 0.27 0.37 0.27 0.34 +0.12 40 38 189 +7
30MAR26 33.00 P 0.39 0.39 0.39 0.48 +0.13 40 24 210 +24
30MAR26 34.00 P 0.59 0.59 0.59 0.71 +0.21 40 15 202 +15
30MAR26 35.00 P 0.70 1.04 0.70 0.97 +0.27 40 32 123 +17
30MAR26 36.00 P 1.38 1.38 1.38 1.29 +0.34 40 15 207 +15
30MAR26 37.00 P 1.66 1.83 1.66 1.65 +0.32 39 65 319 +8
30MAR26 38.00 P 1.88 2.16 1.88 2.16 +0.48 40 64 181 +36
30MAR26 39.00 P 2.73 2.92 2.73 2.78 +0.62 41 60 126 +3
30MAR26 40.00 P 3.32 3.41 3.32 3.35 +0.65 41 60 87 -60
30MAR26 41.00 P 0.00 0.00 0.00 3.82 +0.51 38 0 57 0
30MAR26 42.00 P 0.00 0.00 0.00 4.51 +0.58 37 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.58 +0.94 43 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.41 +1.01 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.02 +0.95 39 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.03 +1.00 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.85 +1.10 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.04 +1.24 49 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 11.04 +1.31 53 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.17 +0.04 38 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.26 +0.05 38 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.39 +0.08 38 0 15 0
29APR26 32.00 P 0.00 0.00 0.00 0.55 +0.10 38 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.75 +0.15 38 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 1.00 +0.19 38 0 68 0
29APR26 35.00 P 0.00 0.00 0.00 1.31 +0.25 38 0 100 0
29APR26 36.00 P 1.80 1.80 1.66 1.69 +0.32 38 20 151 +20
29APR26 37.00 P 2.22 2.22 2.10 2.11 +0.38 39 27 345 +25
29APR26 38.00 P 0.00 0.00 0.00 2.60 +0.45 39 0 643 0
29APR26 39.00 P 2.81 2.90 2.81 3.16 +0.52 39 29 608 +8
29APR26 40.00 P 0.00 0.00 0.00 3.77 +0.55 39 0 271 0
29APR26 41.00 P 0.00 0.00 0.00 4.17 +0.37 36 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 5.05 +0.63 39 0 51 0
29APR26 43.00 P 0.00 0.00 0.00 5.89 +0.79 41 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.44 +0.63 37 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.52 +0.94 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.38 +1.01 42 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.93 +0.73 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.20 +0.87 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.04 +0.82 44 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.46 - 39 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.62 +0.11 39 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.83 +0.15 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.06 +0.18 38 0 0 0
28MAY26 34.00 P 1.40 1.40 1.40 1.34 +0.22 38 15 15 +15
28MAY26 35.00 P 0.00 0.00 0.00 1.68 +0.25 38 0 0 0
28MAY26 36.00 P 2.19 2.19 2.18 2.07 +0.29 38 30 30 +30
28MAY26 37.00 P 2.66 2.66 2.66 2.52 +0.33 39 15 15 +15
28MAY26 38.00 P 3.17 3.18 3.17 3.08 +0.43 39 16 30 0
28MAY26 39.00 P 3.24 3.65 3.24 3.62 +0.49 39 30 30 +30
28MAY26 40.00 P 0.00 0.00 0.00 4.22 +0.53 40 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.74 +0.46 38 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.56 +0.72 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.29 +0.81 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.81 +0.61 38 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.82 +0.90 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.69 +0.99 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.47 +0.98 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.39 +1.06 43 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.30 +1.08 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 +0.05 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.34 +0.07 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.46 +0.08 39 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.63 +0.11 39 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.79 +0.11 38 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 1.02 +0.13 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.28 +0.14 38 0 525 0
29JUN26 33.00 P 1.43 1.43 1.43 1.60 +0.23 38 17 58 +17
29JUN26 34.00 P 0.00 0.00 0.00 1.96 +0.27 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.37 +0.32 38 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 2.84 +0.39 38 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 3.34 +0.35 38 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.90 +0.43 38 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 4.50 +0.47 39 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 5.12 +0.53 38 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 5.66 +0.43 37 0 178 0
29JUN26 42.00 P 0.00 0.00 0.00 6.36 +0.49 37 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 7.41 +0.84 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.21 +0.93 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.72 +0.69 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.49 +0.68 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.16 +0.56 35 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.49 +1.06 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.33 +1.07 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 +0.06 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 +0.07 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 +0.08 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.59 +0.12 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.74 +0.11 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.94 +0.14 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.16 +0.16 39 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.41 +0.17 38 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.67 +0.16 38 0 24 0
29SEP26 32.00 P 1.87 1.87 1.87 2.02 +0.21 38 17 66 +17
29SEP26 33.00 P 0.00 0.00 0.00 2.39 +0.23 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.81 +0.28 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.27 +0.33 39 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.75 +0.37 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.28 +0.41 39 0 1,014 0
29SEP26 38.00 P 0.00 0.00 0.00 4.83 +0.46 39 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.41 +0.47 39 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 6.04 +0.53 39 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 6.71 +0.59 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 7.40 +0.63 39 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.92 +0.49 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.70 +0.57 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.70 +0.85 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.56 +0.98 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.28 +0.93 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.17 +1.03 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.11 +1.18 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 +0.05 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.45 +0.08 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.58 +0.09 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.75 +0.12 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.91 +0.12 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.12 +0.13 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.39 +0.19 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.67 +0.21 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.93 +0.20 39 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.27 +0.22 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.65 +0.26 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.05 +0.30 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.49 +0.32 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.91 +0.31 38 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.45 +0.38 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.92 +0.35 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.55 +0.47 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.14 +0.49 39 0 415 0
30DEC26 40.00 P 6.47 6.47 6.47 6.76 +0.53 39 1 400 0
30DEC26 41.00 P 7.10 7.10 7.10 7.42 +0.60 39 15 27 +15
30DEC26 42.00 P 0.00 0.00 0.00 8.08 +0.61 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.69 +0.56 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.35 +0.56 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.41 +0.91 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.78 +0.55 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.71 +0.75 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.42 +0.70 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.22 +0.71 38 0 0 0
TOTAL PUT 925 26,486 +336
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$ 5.39
26FEB26 4.20 C 0.00 0.00 0.00 1.20 -0.14 42 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.10 -0.15 38 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.00 -0.15 34 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.90 -0.15 30 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.80 -0.15 26 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.70 -0.15 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.60 -0.15 19 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.49 -0.16 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.40 -0.15 12 0 30 0
26FEB26 5.25 C 0.19 0.19 0.19 0.20 -0.11 20 205 0 -205
26FEB26 5.50 C 0.00 0.00 0.00 0.08 -0.06 22 0 319 0
26FEB26 5.75 C 0.00 0.00 0.00 0.02 -0.02 21 0 1,324 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.69 -0.15 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.59 -0.17 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.50 -0.14 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.39 -0.15 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.31 -0.13 29 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.20 -0.14 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.10 -0.15 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.00 -0.15 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.90 -0.15 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.81 -0.14 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.71 -0.14 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.61 -0.15 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.52 -0.14 16 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.45 -0.12 20 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.27 -0.10 21 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.14 -0.08 21 0 8,258 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 -0.05 20 0 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.22 -0.13 21 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.11 -0.14 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.02 -0.13 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.91 -0.15 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.83 -0.13 19 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.73 -0.13 17 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.65 -0.12 20 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.56 -0.12 19 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.48 -0.12 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.31 -0.10 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.19 -0.07 21 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.11 -0.05 22 0 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 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 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.12 -0.14 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.02 -0.14 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.93 -0.14 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.84 -0.13 17 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.75 -0.13 18 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.66 -0.13 17 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.59 -0.12 20 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.50 -0.13 18 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.34 -0.10 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.22 -0.08 20 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.13 -0.06 20 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.23 -0.14 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.13 -0.14 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.04 -0.14 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.96 -0.12 19 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.85 -0.14 14 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.77 -0.13 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.68 -0.13 17 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 -0.13 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 -0.12 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.37 -0.10 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 -0.09 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.16 -0.06 20 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.03 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.25 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 1.24 -0.13 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.15 -0.13 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.06 -0.12 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.96 -0.13 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.87 -0.13 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.12 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 -0.12 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 -0.12 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 -0.12 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 -0.12 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.09 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.06 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.03 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.25 -0.13 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.15 -0.13 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.06 -0.13 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 -0.13 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.88 -0.12 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.13 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 -0.12 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 -0.11 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 -0.11 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 -0.10 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 -0.10 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.07 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.05 18 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.04 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.03 18 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.02 18 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 205 38,410 -205
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
26FEB26 5.25 P 0.05 0.05 0.05 0.06 +0.03 22 20 222 +20
26FEB26 5.50 P 0.00 0.00 0.00 0.18 +0.08 22 0 393 0
26FEB26 5.75 P 0.00 0.00 0.00 0.38 +0.12 24 0 8 0
26FEB26 6.00 P 0.00 0.00 0.00 0.63 +0.15 34 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.89 +0.16 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.14 +0.16 55 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.39 +0.16 63 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.64 +0.16 71 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.89 +0.16 78 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.14 +0.16 84 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.39 +0.16 91 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.63 +0.15 90 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 +0.02 22 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.05 +0.03 23 0 1,660 0
30MAR26 5.25 P 0.11 0.11 0.11 0.12 +0.05 22 10 376 +10
30MAR26 5.50 P 0.00 0.00 0.00 0.24 +0.08 22 0 882 0
30MAR26 5.75 P 0.00 0.00 0.00 0.42 +0.11 23 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.64 +0.13 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.89 +0.15 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.14 +0.15 38 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.39 +0.15 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.64 +0.15 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.89 +0.15 53 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.14 +0.15 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.39 +0.15 62 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.63 +0.14 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.88 +0.14 66 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29APR26 5.00 P 0.06 0.06 0.06 0.08 +0.04 23 10 10 +10
29APR26 5.25 P 0.00 0.00 0.00 0.15 +0.05 21 0 8 0
29APR26 5.50 P 0.00 0.00 0.00 0.28 +0.09 22 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.44 +0.10 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.65 +0.13 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.89 +0.15 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.14 +0.15 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.39 +0.15 36 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.64 +0.15 41 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.89 +0.15 45 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.14 +0.15 49 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.39 +0.15 52 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
28MAY26 5.25 P 0.14 0.14 0.14 0.16 +0.04 20 20 20 +20
28MAY26 5.50 P 0.28 0.28 0.28 0.30 +0.08 21 40 40 +40
28MAY26 5.75 P 0.00 0.00 0.00 0.45 +0.09 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.66 +0.11 22 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.89 +0.13 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.14 +0.15 29 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.39 +0.14 33 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.64 +0.14 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.89 +0.14 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.14 +0.14 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.39 +0.14 46 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 +0.02 20 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 +0.04 19 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 +0.07 20 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 +0.09 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.67 +0.11 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.89 +0.12 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.14 +0.14 26 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.39 +0.14 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.64 +0.14 33 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.89 +0.14 36 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.14 +0.14 39 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.39 +0.14 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.63 +0.13 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 +0.13 45 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.03 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 +0.04 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 +0.04 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.05 16 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.51 +0.08 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 +0.10 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.90 +0.11 13 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.12 +0.12 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.35 +0.12 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.58 +0.13 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.82 +0.12 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.06 +0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.31 +0.14 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.55 +0.14 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.79 +0.12 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.02 19 0 265 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.02 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.02 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.02 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.03 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.03 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 +0.05 17 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.06 17 0 210 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.07 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.09 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 +0.11 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 +0.12 12 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 +0.12 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.59 +0.13 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 +0.13 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.31 +0.14 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.55 +0.13 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.79 +0.12 0 0 0 0
TOTAL PUT 100 11,130 +100
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$ 4.29
26FEB26 2.80 C 0.00 0.00 0.00 1.49 -0.24 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.39 -0.24 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.30 -0.23 67 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.20 -0.23 61 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.11 -0.22 69 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.01 -0.23 63 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.91 -0.23 57 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.81 -0.23 51 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.70 -0.24 34 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.60 -0.24 29 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.51 -0.24 34 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.42 -0.23 33 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.35 -0.22 37 0 105 0
26FEB26 4.10 C 0.33 0.33 0.24 0.28 -0.20 37 405 217 -195
26FEB26 4.20 C 0.00 0.00 0.00 0.22 -0.18 38 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.16 -0.18 36 0 192 0
26FEB26 4.40 C 0.17 0.17 0.11 0.12 -0.17 37 515 2,035 -506
26FEB26 4.50 C 0.00 0.00 0.00 0.09 -0.13 38 0 105 0
26FEB26 4.60 C 0.10 0.10 0.10 0.07 -0.11 40 18 30 -18
26FEB26 4.70 C 0.00 0.00 0.00 0.05 -0.10 40 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.04 -0.07 42 0 24 0
26FEB26 4.90 C 0.00 0.00 0.00 0.02 -0.07 38 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 1,898 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 -0.02 45 0 83 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 63 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 2.20 C 0.00 0.00 0.00 2.11 -0.23 88 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.00 -0.24 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.90 -0.24 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.80 -0.24 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.71 -0.22 66 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.61 -0.23 61 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.52 -0.23 65 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.42 -0.23 61 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.32 -0.23 56 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.22 -0.23 51 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.11 -0.24 39 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.01 -0.24 35 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.91 -0.24 31 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.82 -0.22 34 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.72 -0.24 30 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.66 -0.22 39 0 120 0
30MAR26 3.80 C 0.62 0.62 0.54 0.58 -0.21 39 58 596 +28
30MAR26 3.90 C 0.00 0.00 0.00 0.47 -0.21 32 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.41 -0.19 34 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.34 -0.20 33 0 140 0
30MAR26 4.20 C 0.30 0.30 0.30 0.29 -0.18 35 170 2,223 -170
30MAR26 4.30 C 0.25 0.25 0.25 0.25 -0.16 36 45 337 +45
30MAR26 4.40 C 0.00 0.00 0.00 0.20 -0.15 35 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.16 -0.13 35 0 208 0
30MAR26 4.60 C 0.16 0.16 0.16 0.13 -0.11 35 10 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.11 -0.10 37 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.09 -0.09 37 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 -0.07 37 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.05 -0.07 36 0 236 0
30MAR26 5.25 C 0.00 0.00 0.00 0.03 -0.04 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 22 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.02 40 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.42 -0.23 44 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.32 -0.23 41 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.22 -0.23 37 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.13 -0.22 39 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.03 -0.22 35 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.94 -0.21 36 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.84 -0.22 32 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.75 -0.22 31 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.66 -0.22 30 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.58 -0.21 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.51 -0.21 31 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.44 -0.20 31 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.38 -0.19 31 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.33 -0.17 32 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.28 -0.17 32 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.24 -0.16 33 0 30 0
29APR26 4.50 C 0.20 0.20 0.20 0.20 -0.14 33 140 11 -121
29APR26 4.60 C 0.00 0.00 0.00 0.17 -0.12 33 0 16 0
29APR26 4.70 C 0.00 0.00 0.00 0.14 -0.12 33 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.11 -0.11 32 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.09 -0.10 33 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.07 -0.09 32 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.04 -0.07 32 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.03 -0.04 35 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.77 - 30 0 0 -
28MAY26 3.70 C 0.00 0.00 0.00 0.68 - 28 0 0 -
28MAY26 3.80 C 0.00 0.00 0.00 0.61 -0.21 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.54 -0.20 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.47 -0.20 29 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.42 -0.18 31 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.37 -0.17 31 30 30 +30
28MAY26 4.30 C 0.00 0.00 0.00 0.32 -0.16 31 30 30 +30
28MAY26 4.40 C 0.00 0.00 0.00 0.27 -0.14 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.24 -0.14 32 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.21 -0.12 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.18 -0.11 33 0 220 0
28MAY26 4.80 C 0.18 0.18 0.15 0.15 -0.10 32 45 250 +30
28MAY26 4.90 C 0.00 0.00 0.00 0.13 -0.09 33 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.11 -0.08 33 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.07 -0.06 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.04 -0.05 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.74 -0.24 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.65 -0.23 48 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.55 -0.23 45 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.45 -0.23 41 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.35 -0.23 38 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.24 -0.24 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.14 -0.24 28 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.04 -0.25 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.96 -0.23 29 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.86 -0.25 26 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.78 -0.23 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.70 -0.22 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.63 -0.21 28 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.57 -0.20 29 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.51 -0.19 30 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.45 -0.18 30 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 -0.15 32 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 -0.14 31 0 60 0
29JUN26 4.40 C 0.00 0.00 0.00 0.32 -0.13 31 0 30 0
29JUN26 4.50 C 0.30 0.30 0.30 0.27 -0.13 31 30 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 -0.14 31 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 -0.13 31 0 70 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 -0.12 31 0 500 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 -0.11 31 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.13 -0.10 31 0 40 0
29JUN26 5.25 C 0.00 0.00 0.00 0.09 -0.08 32 0 600 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 -0.06 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.04 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.55 -0.23 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.45 -0.24 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.35 -0.23 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.26 -0.23 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.15 -0.24 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.06 -0.24 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 -0.23 27 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.22 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 -0.21 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.19 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.68 -0.19 29 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.62 -0.18 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 -0.16 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 -0.16 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 -0.16 30 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 -0.15 31 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.38 -0.14 31 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 -0.13 31 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 -0.13 31 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.28 -0.11 32 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 -0.11 32 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 -0.10 32 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.21 -0.10 33 0 0 0
29SEP26 5.25 C 0.23 0.23 0.23 0.15 -0.09 32 100 500 +100
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.07 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.06 32 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.03 33 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.55 -0.23 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.45 -0.24 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.35 -0.24 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.26 -0.23 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.15 -0.24 25 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.07 -0.23 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.00 -0.21 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.92 -0.20 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.86 -0.18 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.79 -0.18 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.73 -0.17 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.67 -0.17 29 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 -0.16 29 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 -0.15 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.52 -0.15 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.14 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.44 -0.13 30 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 -0.13 30 0 316 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 -0.12 30 0 290 0
30DEC26 4.70 C 0.00 0.00 0.00 0.33 -0.12 30 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 -0.12 30 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 -0.10 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.26 -0.09 31 0 26 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 -0.09 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.08 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 -0.06 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 -0.04 31 0 0 0
TOTAL CALL 1,596 18,551 -747
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.02 0.00 38 0 80 0
26FEB26 3.90 P 0.04 0.04 0.03 0.03 0.00 36 110 195 +110
26FEB26 4.00 P 0.06 0.06 0.06 0.05 +0.01 36 548 705 +528
26FEB26 4.10 P 0.08 0.10 0.08 0.08 +0.02 37 216 200 +128
26FEB26 4.20 P 0.14 0.14 0.14 0.13 +0.05 40 4 92 +4
26FEB26 4.30 P 0.00 0.00 0.00 0.18 +0.06 40 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.23 +0.07 39 0 10 0
26FEB26 4.50 P 0.22 0.22 0.22 0.30 +0.09 40 5 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.38 +0.11 42 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.46 +0.13 42 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.55 +0.15 45 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.64 +0.16 46 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.74 +0.18 51 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.98 +0.20 56 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.22 +0.20 59 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.47 +0.21 67 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.72 +0.22 74 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.97 +0.23 82 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.22 +0.23 89 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 +0.01 37 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.04 +0.01 35 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.05 +0.01 33 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.08 +0.03 35 0 65 0
30MAR26 4.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.14 +0.04 34 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.18 +0.05 34 0 30 0
30MAR26 4.30 P 0.00 0.00 0.00 0.23 +0.06 34 0 20 0
30MAR26 4.40 P 0.00 0.00 0.00 0.29 +0.08 35 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.35 +0.09 35 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.43 +0.11 37 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.51 +0.14 38 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.59 +0.14 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.68 +0.15 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.76 +0.16 40 0 30 0
30MAR26 5.25 P 0.00 0.00 0.00 0.99 +0.18 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.23 +0.19 45 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.47 +0.19 47 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.72 +0.21 52 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.97 +0.22 57 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.22 +0.22 62 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.07 +0.01 31 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.10 +0.02 32 0 260 0
29APR26 4.00 P 0.12 0.15 0.12 0.13 +0.03 32 210 350 +60
29APR26 4.10 P 0.00 0.00 0.00 0.17 +0.04 32 0 250 0
29APR26 4.20 P 0.22 0.22 0.21 0.21 +0.05 32 262 340 +60
29APR26 4.30 P 0.00 0.00 0.00 0.26 +0.06 32 0 140 0
29APR26 4.40 P 0.28 0.28 0.28 0.32 +0.08 32 100 50 -60
29APR26 4.50 P 0.00 0.00 0.00 0.39 +0.09 33 0 0 0
29APR26 4.60 P 0.41 0.41 0.41 0.46 +0.11 34 50 186 -50
29APR26 4.70 P 0.51 0.51 0.51 0.53 +0.12 34 30 190 +30
29APR26 4.80 P 0.00 0.00 0.00 0.61 +0.13 35 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.69 +0.13 35 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.78 +0.15 36 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.01 +0.18 39 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.24 +0.19 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.48 +0.19 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.72 +0.21 44 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.97 +0.21 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.22 +0.22 52 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.05 - 30 0 0 -
28MAY26 3.70 P 0.00 0.00 0.00 0.07 - 31 0 0 -
28MAY26 3.80 P 0.00 0.00 0.00 0.10 +0.03 32 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.13 +0.04 32 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.20 +0.05 31 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.24 +0.06 31 30 30 +30
28MAY26 4.30 P 0.00 0.00 0.00 0.30 +0.08 32 30 30 +30
28MAY26 4.40 P 0.00 0.00 0.00 0.36 +0.09 33 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.42 +0.10 33 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.49 +0.12 33 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.54 +0.10 31 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.61 +0.10 31 0 210 0
28MAY26 4.90 P 0.00 0.00 0.00 0.72 +0.14 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.80 +0.15 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.02 +0.17 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.25 +0.18 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.50 +0.21 43 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.72 +0.20 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.97 +0.21 43 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.22 +0.22 47 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 31 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.01 31 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.01 31 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 +0.01 30 0 30 0
29JUN26 3.70 P 0.07 0.07 0.07 0.09 +0.02 30 60 110 +60
29JUN26 3.80 P 0.00 0.00 0.00 0.11 +0.02 29 0 36 0
29JUN26 3.90 P 0.00 0.00 0.00 0.15 +0.03 31 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.18 +0.03 30 0 11 0
29JUN26 4.10 P 0.00 0.00 0.00 0.22 +0.04 30 0 20 0
29JUN26 4.20 P 0.00 0.00 0.00 0.27 +0.06 31 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.32 +0.07 31 0 30 0
29JUN26 4.40 P 0.00 0.00 0.00 0.38 +0.08 31 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.44 +0.10 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.51 +0.11 32 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.58 +0.11 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.66 +0.13 33 0 25 0
29JUN26 4.90 P 0.00 0.00 0.00 0.74 +0.13 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.82 +0.14 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.03 +0.15 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.27 +0.18 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.51 +0.20 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.75 +0.22 43 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.98 +0.22 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.22 +0.22 43 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.02 33 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.01 31 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 +0.02 31 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.03 32 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.03 31 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 +0.04 32 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.04 31 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.05 31 0 56 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 +0.05 31 0 239 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 +0.07 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 +0.09 33 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 +0.10 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.54 +0.10 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.60 +0.10 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.67 +0.11 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.74 +0.12 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.81 +0.12 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 +0.12 34 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.96 +0.13 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.17 +0.15 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.39 +0.17 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.61 +0.17 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.85 +0.19 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.09 +0.20 42 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.33 +0.21 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.02 30 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.02 30 0 357 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.03 30 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.03 30 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.03 30 0 51 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 +0.05 31 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 +0.06 31 0 5 0
30DEC26 4.00 P 0.34 0.34 0.34 0.36 +0.07 31 5 149 +5
30DEC26 4.10 P 0.00 0.00 0.00 0.42 +0.09 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.08 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 +0.08 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.58 +0.08 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.65 +0.10 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.71 +0.10 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.78 +0.11 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.85 +0.11 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.93 +0.12 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.00 +0.13 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.20 +0.14 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.41 +0.15 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.64 +0.17 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.86 +0.18 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.10 +0.19 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.34 +0.20 40 0 0 0
TOTAL PUT 1,660 13,823 +935
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.70
26FEB26 19.00 C 0.00 0.00 0.00 10.74 -1.08 63 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.32 -0.90 92 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.84 -0.86 90 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.74 -0.97 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.80 -0.91 64 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.74 -1.00 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.75 -1.00 32 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.91 -0.85 51 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.82 -0.95 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.01 -0.84 39 0 25 0
26FEB26 28.00 C 2.25 2.25 2.09 2.15 -0.80 35 31 46 -1
26FEB26 29.00 C 1.87 1.87 1.60 1.47 -0.64 34 12 890 -2
26FEB26 30.00 C 1.25 1.25 0.95 0.95 -0.52 34 11 1,380 +7
26FEB26 31.00 C 0.74 0.77 0.60 0.55 -0.42 34 112 1,210 -94
26FEB26 32.00 C 0.43 0.43 0.38 0.31 -0.29 34 50 436 -10
26FEB26 33.00 C 0.00 0.00 0.00 0.16 -0.19 34 0 1,041 0
26FEB26 34.00 C 0.13 0.13 0.13 0.08 -0.12 34 2 824 0
26FEB26 35.00 C 0.04 0.04 0.04 0.04 -0.07 34 30 284 -11
26FEB26 36.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.28 -0.98 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.90 -0.84 75 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.28 -0.99 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.80 -1.02 49 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.57 -0.70 78 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.84 -1.08 52 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.76 -1.02 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.80 -0.99 26 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.05 -0.75 51 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.07 -0.71 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.13 -0.81 41 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.17 -0.99 36 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.44 -0.71 37 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 2.68 -0.61 35 0 515 0
30MAR26 29.00 C 0.00 0.00 0.00 2.06 -0.56 35 0 878 0
30MAR26 30.00 C 0.00 0.00 0.00 1.55 -0.49 35 0 324 0
30MAR26 31.00 C 0.00 0.00 0.00 1.15 -0.41 35 0 675 0
30MAR26 32.00 C 1.15 1.15 0.94 0.82 -0.34 35 28 257 0
30MAR26 33.00 C 0.00 0.00 0.00 0.58 -0.27 35 0 301 0
30MAR26 34.00 C 0.00 0.00 0.00 0.40 -0.22 35 0 3,737 0
30MAR26 35.00 C 0.31 0.31 0.31 0.27 -0.18 35 1 1,442 0
30MAR26 36.00 C 0.00 0.00 0.00 0.18 -0.13 35 0 1,550 0
30MAR26 37.00 C 0.00 0.00 0.00 0.11 -0.10 34 0 148 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 -0.07 34 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 10.93 -0.89 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.57 -0.70 61 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.07 -0.85 57 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.96 -0.82 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.06 -0.73 45 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.05 -0.85 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.09 -0.76 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.23 -0.90 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.52 -0.64 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.78 -0.54 36 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 3.03 -0.81 34 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 2.45 -0.54 34 0 835 0
29APR26 30.00 C 0.00 0.00 0.00 1.97 -0.47 35 0 1,475 0
29APR26 31.00 C 0.00 0.00 0.00 1.57 -0.39 35 0 570 0
29APR26 32.00 C 0.00 0.00 0.00 1.22 -0.36 35 0 215 0
29APR26 33.00 C 0.00 0.00 0.00 0.93 -0.33 35 0 1,916 0
29APR26 34.00 C 0.00 0.00 0.00 0.70 -0.30 35 0 2,175 0
29APR26 35.00 C 0.00 0.00 0.00 0.52 -0.24 34 0 94 0
29APR26 36.00 C 0.00 0.00 0.00 0.38 -0.19 34 0 134 0
29APR26 37.00 C 0.00 0.00 0.00 0.28 -0.15 34 0 65 0
29APR26 38.00 C 0.00 0.00 0.00 0.20 -0.12 34 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 0.14 -0.09 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.10 -0.07 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.16 -0.66 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.15 -0.92 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.30 -0.83 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.57 -0.81 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.52 -0.78 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.97 -0.88 34 0 0 0
28MAY26 28.00 C 3.38 3.38 3.38 3.31 -0.59 34 6 6 +6
28MAY26 29.00 C 0.00 0.00 0.00 2.75 -0.54 34 0 0 0
28MAY26 30.00 C 2.51 2.51 2.50 2.28 -0.47 34 34 17 +17
28MAY26 31.00 C 2.07 2.10 2.07 1.89 -0.39 34 85 68 +68
28MAY26 32.00 C 1.72 1.75 1.71 1.53 -0.36 34 69 59 +59
28MAY26 33.00 C 1.41 1.45 1.39 1.22 -0.33 34 35 22 +22
28MAY26 34.00 C 0.00 0.00 0.00 0.96 -0.31 34 0 60 0
28MAY26 35.00 C 0.00 0.00 0.00 0.75 -0.29 34 0 0 0
28MAY26 36.00 C 0.78 0.78 0.78 0.59 -0.23 34 12 12 +12
28MAY26 37.00 C 0.64 0.64 0.64 0.45 -0.19 34 8 8 +8
28MAY26 38.00 C 0.00 0.00 0.00 0.35 -0.15 34 0 50 0
28MAY26 39.00 C 0.00 0.00 0.00 0.26 -0.13 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.20 -0.10 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.02 -0.75 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.58 -0.95 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.93 -0.97 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.68 -0.82 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.07 -0.93 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.11 -0.97 42 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.30 -0.63 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.17 -1.12 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.30 -0.99 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.65 -0.77 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.88 -0.68 37 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.97 -0.88 33 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.33 -0.73 33 0 49 0
29JUN26 29.00 C 3.24 3.24 3.24 2.94 -0.57 35 2 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.44 -0.52 35 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 2.04 -0.41 35 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 1.67 -0.36 35 0 102 0
29JUN26 33.00 C 1.55 1.55 1.55 1.35 -0.35 35 20 256 0
29JUN26 34.00 C 0.00 0.00 0.00 1.09 -0.32 35 0 291 0
29JUN26 35.00 C 0.96 0.96 0.96 0.88 -0.31 35 6 16 +6
29JUN26 36.00 C 0.00 0.00 0.00 0.69 -0.28 35 0 68 0
29JUN26 37.00 C 0.00 0.00 0.00 0.55 -0.22 35 0 48 0
29JUN26 38.00 C 0.00 0.00 0.00 0.43 -0.20 34 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 0.34 -0.16 35 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.26 -0.13 34 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.20 -0.11 34 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.16 -0.08 35 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 11.15 -0.75 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.68 -0.82 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.19 -0.81 45 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.28 -0.80 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.30 -0.63 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.18 -1.11 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.51 -0.78 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.84 -0.84 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.90 -0.80 32 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.55 -0.50 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.75 -0.73 33 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.35 -0.52 34 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 2.90 -0.50 34 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 2.50 -0.46 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.16 -0.40 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.87 -0.34 34 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.61 -0.31 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.40 -0.26 35 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.19 -0.25 35 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.01 -0.25 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.85 -0.24 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.73 -0.22 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.61 -0.18 35 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.51 -0.16 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.44 -0.15 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.15 -0.75 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.68 -0.82 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.20 -0.80 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.29 -0.79 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.30 -0.71 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.51 -0.78 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.76 -0.58 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.02 -0.66 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.40 -0.71 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 4.78 -0.71 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.24 -0.56 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.87 -0.47 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.38 -0.51 33 0 202 0
30DEC26 31.00 C 3.24 3.24 3.24 3.00 -0.43 33 2 372 +2
30DEC26 32.00 C 0.00 0.00 0.00 2.69 -0.40 34 0 372 0
30DEC26 33.00 C 0.00 0.00 0.00 2.39 -0.33 34 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 2.14 -0.30 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.87 -0.32 34 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 1.66 -0.28 34 0 130 0
30DEC26 37.00 C 0.00 0.00 0.00 1.46 -0.27 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.30 -0.25 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.10 -0.29 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.96 -0.26 34 0 30 0
TOTAL CALL 556 29,762 +89
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 67 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 56 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 1,065 0
26FEB26 26.00 P 0.00 0.00 0.00 0.07 +0.03 34 0 250 0
26FEB26 27.00 P 0.00 0.00 0.00 0.17 +0.07 34 0 869 0
26FEB26 28.00 P 0.29 0.42 0.27 0.38 +0.16 34 88 3,261 +36
26FEB26 29.00 P 0.52 0.68 0.52 0.68 +0.24 33 205 745 +17
26FEB26 30.00 P 0.95 0.95 0.88 1.15 +0.35 33 433 806 +430
26FEB26 31.00 P 0.00 0.00 0.00 1.78 +0.48 33 0 550 0
26FEB26 32.00 P 2.12 2.19 2.12 2.48 +0.54 30 29 50 +10
26FEB26 33.00 P 0.00 0.00 0.00 3.41 +0.79 33 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 4.34 +0.78 34 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.31 +0.80 34 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.30 +0.80 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.30 +0.93 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.30 +0.77 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.30 +0.77 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.30 +0.79 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 452 0
30MAR26 24.00 P 0.10 0.10 0.10 0.09 +0.03 35 8 444 -8
30MAR26 25.00 P 0.00 0.00 0.00 0.18 +0.07 35 0 635 0
30MAR26 26.00 P 0.00 0.00 0.00 0.32 +0.11 35 0 405 0
30MAR26 27.00 P 0.00 0.00 0.00 0.53 +0.16 34 0 1,618 0
30MAR26 28.00 P 0.00 0.00 0.00 0.82 +0.22 34 0 704 0
30MAR26 29.00 P 1.02 1.02 0.98 1.21 +0.30 34 5 541 0
30MAR26 30.00 P 0.00 0.00 0.00 1.70 +0.37 34 0 976 0
30MAR26 31.00 P 2.24 2.24 2.24 2.31 +0.46 34 15 163 +15
30MAR26 32.00 P 2.63 2.63 2.63 2.90 +0.44 32 15 456 0
30MAR26 33.00 P 0.00 0.00 0.00 3.64 +0.49 31 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.44 +0.74 29 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.49 +0.72 36 0 3 0
30MAR26 36.00 P 0.00 0.00 0.00 6.38 +0.71 34 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.33 +0.96 34 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.31 +0.78 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.46 +0.93 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.30 +0.70 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.30 +0.93 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 12.31 +0.93 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.12 +0.04 35 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.20 +0.06 34 0 41 0
29APR26 25.00 P 0.00 0.00 0.00 0.33 +0.09 34 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.51 +0.13 34 0 433 0
29APR26 27.00 P 0.00 0.00 0.00 0.77 +0.18 34 0 749 0
29APR26 28.00 P 0.94 1.12 0.93 1.10 +0.24 33 21 1,367 +6
29APR26 29.00 P 1.40 1.40 1.40 1.52 +0.30 33 8 832 0
29APR26 30.00 P 0.00 0.00 0.00 2.03 +0.36 34 0 1,102 0
29APR26 31.00 P 2.32 2.32 2.32 2.61 +0.41 34 11 264 -11
29APR26 32.00 P 0.00 0.00 0.00 3.19 +0.39 32 0 44 0
29APR26 33.00 P 0.00 0.00 0.00 4.14 +0.87 37 0 79 0
29APR26 34.00 P 0.00 0.00 0.00 4.81 +0.67 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.80 +0.79 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.54 +0.68 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.42 +0.66 34 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.36 +0.71 34 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.46 +0.88 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.30 +0.70 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.12 +0.04 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.20 +0.06 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.31 +0.08 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.47 +0.12 33 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.70 +0.17 33 0 0 0
28MAY26 27.00 P 0.81 1.00 0.81 0.98 +0.17 33 12 12 +12
28MAY26 28.00 P 0.00 0.00 0.00 1.33 +0.26 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 1.76 +0.30 33 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 2.30 +0.38 34 0 0 0
28MAY26 31.00 P 2.60 2.81 2.60 2.90 +0.43 34 30 30 +30
28MAY26 32.00 P 3.27 3.27 3.25 3.56 +0.49 34 45 45 +45
28MAY26 33.00 P 0.00 0.00 0.00 4.26 +0.56 34 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 4.94 +0.67 33 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 5.82 +0.81 34 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 6.84 +0.89 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.59 +0.80 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.36 +0.55 31 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.52 +0.83 39 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.33 +0.73 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 +0.04 34 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 +0.06 34 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.43 +0.09 34 0 727 0
29JUN26 24.00 P 0.00 0.00 0.00 0.63 +0.13 34 0 407 0
29JUN26 25.00 P 0.00 0.00 0.00 0.89 +0.18 34 0 885 0
29JUN26 26.00 P 1.11 1.11 1.00 1.20 +0.22 34 20 305 +20
29JUN26 27.00 P 0.00 0.00 0.00 1.59 +0.29 34 0 668 0
29JUN26 28.00 P 0.00 0.00 0.00 2.02 +0.32 33 0 265 0
29JUN26 29.00 P 2.55 2.55 2.55 2.56 +0.40 34 3 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.13 +0.39 34 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 3.76 +0.42 34 0 65 0
29JUN26 32.00 P 0.00 0.00 0.00 4.38 +0.39 32 0 83 0
29JUN26 33.00 P 4.90 4.90 4.90 5.37 +0.71 36 1 33 -1
29JUN26 34.00 P 0.00 0.00 0.00 5.83 +0.52 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.97 +0.68 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.51 +0.69 31 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.44 +0.46 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.65 +1.01 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.19 +0.80 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.10 +0.38 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.31 +1.08 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.40 +1.16 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.04 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.05 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 +0.06 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 +0.08 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.59 +0.12 34 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 +0.13 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.05 +0.17 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.36 +0.19 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.73 +0.25 34 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 2.16 +0.31 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.63 +0.33 34 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.16 +0.39 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 3.74 +0.43 34 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.37 +0.41 34 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.04 +0.50 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.83 +0.64 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.63 +0.80 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.30 +0.79 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.11 +0.75 34 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.82 +0.64 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.97 +1.09 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.64 +0.55 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.58 +0.84 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.50 +0.63 35 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.40 +0.78 35 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 0.33 +0.07 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 +0.07 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.47 +0.09 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.65 +0.14 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 +0.13 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 +0.16 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.42 +0.22 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.77 +0.29 34 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 2.16 +0.29 34 0 55 0
30DEC26 27.00 P 0.00 0.00 0.00 2.58 +0.29 34 0 203 0
30DEC26 28.00 P 0.00 0.00 0.00 3.06 +0.32 33 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.63 +0.41 34 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.21 +0.44 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.79 +0.43 34 0 410 0
30DEC26 32.00 P 0.00 0.00 0.00 5.45 +0.47 34 0 400 0
30DEC26 33.00 P 0.00 0.00 0.00 6.08 +0.43 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.75 +0.40 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.66 +0.64 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.47 +0.70 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.21 +0.48 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.12 +0.56 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.98 +0.57 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.89 +0.88 36 0 0 0
TOTAL PUT 949 27,502 +601
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$ 17.09
26FEB26 13.00 C 0.00 0.00 0.00 4.24 -0.56 79 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.61 -0.82 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.09 -0.86 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.70 -0.73 48 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.11 -0.81 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.68 -0.72 30 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.20 -0.64 25 0 0 0
26FEB26 16.50 C 0.83 0.83 0.74 0.74 -0.61 19 18 18 +18
26FEB26 17.00 C 0.49 0.49 0.36 0.43 -0.48 20 250 234 +224
26FEB26 17.50 C 0.23 0.23 0.16 0.20 -0.32 20 232 194 +162
26FEB26 18.00 C 0.07 0.07 0.06 0.08 -0.16 20 161 392 -23
26FEB26 18.50 C 0.03 0.03 0.03 0.03 -0.06 20 3 567 -2
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.24 -0.74 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.64 -0.79 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.17 -0.81 27 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.70 -0.77 27 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.20 -0.76 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.78 -0.69 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.36 -0.57 23 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.00 -0.50 23 0 0 0
30MAR26 17.00 C 0.70 0.70 0.70 0.68 -0.47 22 2 404 +2
30MAR26 17.50 C 0.47 0.48 0.46 0.45 -0.37 22 122 315 +120
30MAR26 18.00 C 0.25 0.25 0.25 0.28 -0.27 22 15 430 0
30MAR26 18.50 C 0.19 0.19 0.16 0.17 -0.19 22 296 344 +183
30MAR26 19.00 C 0.11 0.11 0.09 0.10 -0.12 22 16 244 -2
30MAR26 19.50 C 0.08 0.08 0.06 0.06 -0.07 23 43 164 +5
30MAR26 20.00 C 0.06 0.06 0.06 0.03 -0.04 22 1 192 -1
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.29 -0.69 41 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.69 -0.78 22 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.25 -0.77 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.72 -0.79 20 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.30 -0.72 23 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.84 -0.70 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.49 -0.53 23 0 0 0
29APR26 16.50 C 1.17 1.17 1.17 1.12 -0.49 22 10 10 +10
29APR26 17.00 C 0.89 0.89 0.76 0.82 -0.46 21 24 45 +24
29APR26 17.50 C 0.59 0.59 0.59 0.57 -0.39 21 23 23 +23
29APR26 18.00 C 0.40 0.40 0.36 0.39 -0.30 21 45 202 -2
29APR26 18.50 C 0.00 0.00 0.00 0.26 -0.22 21 0 291 0
29APR26 19.00 C 0.18 0.18 0.17 0.17 -0.15 21 8 51 0
29APR26 19.50 C 0.00 0.00 0.00 0.11 -0.10 21 0 1 0
29APR26 20.00 C 0.09 0.09 0.09 0.07 -0.06 21 1 102 -1
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.73 -0.83 21 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.34 -0.72 29 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.86 -0.70 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.40 -0.68 24 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.97 -0.64 22 0 0 0
28MAY26 16.00 C 1.43 1.44 1.43 1.58 -0.53 22 30 30 +30
28MAY26 16.50 C 1.23 1.23 1.12 1.20 -0.52 20 830 830 +830
28MAY26 17.00 C 0.00 0.00 0.00 0.94 -0.47 21 1,600 1,600 +1,600
28MAY26 17.50 C 0.00 0.00 0.00 0.70 -0.39 21 800 800 +800
28MAY26 18.00 C 0.00 0.00 0.00 0.50 -0.33 20 0 10 0
28MAY26 18.50 C 0.33 0.33 0.33 0.36 -0.25 21 15 15 +15
28MAY26 19.00 C 0.00 0.00 0.00 0.24 -0.20 20 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.16 -0.15 20 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 -0.10 21 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 -0.04 21 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.29 -0.80 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.85 -0.73 32 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.35 -0.73 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.87 -0.71 25 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.41 -0.69 23 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.97 -0.67 22 0 0 0
29JUN26 16.00 C 1.65 1.65 1.65 1.58 -0.62 21 5 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.23 -0.58 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.94 -0.47 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 0.70 -0.44 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.50 -0.37 20 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.36 -0.29 20 0 27 0
29JUN26 19.00 C 0.32 0.32 0.32 0.24 -0.24 20 1 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.16 -0.18 20 0 64 0
29JUN26 20.00 C 0.00 0.00 0.00 0.11 -0.13 20 0 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.06 20 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 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
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.29 -0.80 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.85 -0.74 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.40 -0.70 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.94 -0.69 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.52 -0.65 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.00 -0.74 20 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.67 -0.56 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.44 -0.49 23 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.12 -0.50 21 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 -0.47 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 0.73 -0.39 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 0.58 -0.34 22 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.47 -0.28 22 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 -0.22 22 0 49 0
29SEP26 20.00 C 0.33 0.33 0.33 0.30 -0.18 23 5 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.12 23 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.09 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.05 22 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.00 C 4.58 4.58 4.58 4.29 -0.80 26 1 1 +1
30DEC26 13.50 C 0.00 0.00 0.00 3.85 -0.75 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.40 -0.72 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.94 -0.71 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.52 -0.69 22 0 0 0
30DEC26 15.50 C 2.05 2.05 2.05 2.09 -0.72 20 1 1 +1
30DEC26 16.00 C 0.00 0.00 0.00 1.78 -0.66 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.50 -0.58 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.26 -0.48 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.06 -0.42 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 -0.36 21 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.73 -0.31 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 -0.26 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.51 -0.22 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 -0.21 21 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 -0.16 22 0 39 0
30DEC26 22.00 C 0.29 0.29 0.29 0.18 -0.11 21 3 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.07 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.05 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 5 0
TOTAL CALL 4,561 10,862 +4,017
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 16.00 P 0.04 0.09 0.04 0.04 +0.03 20 36 38 +27
26FEB26 16.50 P 0.11 0.19 0.11 0.13 +0.11 20 237 223 +39
26FEB26 17.00 P 0.18 0.39 0.18 0.29 +0.24 19 848 684 +500
26FEB26 17.50 P 0.30 0.64 0.30 0.57 +0.41 19 186 401 +117
26FEB26 18.00 P 0.70 0.85 0.70 0.96 +0.57 19 35 517 0
26FEB26 18.50 P 0.00 0.00 0.00 1.41 +0.65 0 0 54 0
26FEB26 19.00 P 1.90 2.00 1.90 1.95 +0.74 30 20 124 -96
26FEB26 19.50 P 0.00 0.00 0.00 2.42 +0.72 30 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.91 +0.71 0 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.93 +0.73 46 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.93 +0.73 55 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.93 +0.73 62 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.93 +0.73 69 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.93 +0.73 76 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.93 +0.73 83 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.93 +0.73 89 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.93 +0.73 95 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 +0.03 22 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.09 +0.06 22 0 27 0
30MAR26 16.00 P 0.16 0.18 0.16 0.18 +0.12 22 11 63 +11
30MAR26 16.50 P 0.28 0.39 0.27 0.33 +0.21 23 85 157 +61
30MAR26 17.00 P 0.47 0.60 0.45 0.53 +0.29 22 68 293 +32
30MAR26 17.50 P 0.61 0.71 0.61 0.81 +0.41 23 18 355 +4
30MAR26 18.00 P 0.00 0.00 0.00 1.12 +0.48 22 5 291 -5
30MAR26 18.50 P 0.00 0.00 0.00 1.52 +0.58 22 0 179 0
30MAR26 19.00 P 0.00 0.00 0.00 1.95 +0.61 22 0 186 0
30MAR26 19.50 P 2.40 2.60 2.40 2.44 +0.68 24 30 237 +30
30MAR26 20.00 P 0.00 0.00 0.00 2.91 +0.69 0 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.93 +0.73 33 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.06 +0.86 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.93 +0.73 44 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.93 +0.73 49 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.97 +0.77 60 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.95 +0.75 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.93 +0.73 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.93 +0.73 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.91 +0.71 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.91 +0.71 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.04 +0.03 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.08 +0.05 22 0 1 0
29APR26 15.50 P 0.14 0.14 0.14 0.14 +0.08 21 1 2 +1
29APR26 16.00 P 0.25 0.26 0.25 0.24 +0.14 21 4 63 +2
29APR26 16.50 P 0.36 0.37 0.34 0.40 +0.21 21 24 113 -5
29APR26 17.00 P 0.55 0.64 0.54 0.60 +0.28 20 14 70 +14
29APR26 17.50 P 0.00 0.00 0.00 0.86 +0.36 20 0 62 0
29APR26 18.00 P 0.00 0.00 0.00 1.19 +0.46 20 0 215 0
29APR26 18.50 P 0.00 0.00 0.00 1.57 +0.55 21 0 214 0
29APR26 19.00 P 0.00 0.00 0.00 2.05 +0.64 24 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.44 +0.63 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.92 +0.68 22 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.01 +0.81 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.06 +0.86 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.93 +0.73 38 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.93 +0.73 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.97 +0.77 51 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 +0.03 21 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.11 +0.06 20 0 0 0
28MAY26 15.50 P 0.16 0.20 0.16 0.19 +0.10 20 11 12 +11
28MAY26 16.00 P 0.26 0.33 0.26 0.30 +0.14 20 46 47 +46
28MAY26 16.50 P 0.41 0.42 0.41 0.46 +0.20 20 875 875 +875
28MAY26 17.00 P 0.50 0.71 0.50 0.66 +0.26 20 1,735 1,600 +1,599
28MAY26 17.50 P 0.00 0.00 0.00 0.93 +0.34 20 800 802 +800
28MAY26 18.00 P 1.25 1.25 1.25 1.26 +0.43 20 5 15 +5
28MAY26 18.50 P 0.00 0.00 0.00 1.58 +0.47 19 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 2.05 +0.57 21 0 1 0
28MAY26 19.50 P 0.00 0.00 0.00 2.46 +0.60 20 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.93 +0.65 21 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.01 +0.80 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.06 +0.86 38 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.97 +0.77 38 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.98 +0.78 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.98 +0.78 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 +0.03 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 +0.04 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 +0.07 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.26 +0.11 20 0 18 0
29JUN26 15.50 P 0.34 0.40 0.34 0.40 +0.16 20 28 53 +28
29JUN26 16.00 P 0.53 0.53 0.53 0.56 +0.19 19 1 55 +1
29JUN26 16.50 P 0.82 0.82 0.82 0.80 +0.26 19 6 47 +6
29JUN26 17.00 P 0.00 0.00 0.00 1.07 +0.32 19 5 46 +5
29JUN26 17.50 P 0.00 0.00 0.00 1.37 +0.37 18 0 58 0
29JUN26 18.00 P 1.80 1.80 1.80 1.72 +0.43 18 2 80 +2
29JUN26 18.50 P 0.00 0.00 0.00 2.11 +0.49 17 0 40 0
29JUN26 19.00 P 2.58 2.58 2.58 2.52 +0.54 16 2 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.96 +0.51 14 0 31 0
29JUN26 20.00 P 3.47 3.47 3.47 3.45 +0.66 15 2 81 0
29JUN26 21.00 P 0.00 0.00 0.00 4.40 +0.73 0 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 5.30 +0.71 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 6.28 +0.75 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 7.18 +0.70 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 8.22 +0.78 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 9.16 +0.76 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.29 +0.75 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.29 +0.74 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.26 +0.88 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.26 +0.90 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.18 +0.07 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.26 +0.09 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 +0.12 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.52 +0.16 22 0 71 0
29SEP26 15.50 P 0.69 0.69 0.69 0.71 +0.22 23 2 5 +2
29SEP26 16.00 P 0.90 0.98 0.90 0.92 +0.27 23 13 58 +10
29SEP26 16.50 P 1.14 1.14 1.14 1.17 +0.33 23 4 1,133 +4
29SEP26 17.00 P 0.00 0.00 0.00 1.45 +0.38 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.75 +0.42 23 0 91 0
29SEP26 18.00 P 2.08 2.08 2.08 2.11 +0.48 23 1 16 +1
29SEP26 18.50 P 0.00 0.00 0.00 2.48 +0.51 23 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.89 +0.64 24 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 3.31 +0.54 25 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.76 +0.58 26 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.66 +0.61 27 0 30 0
29SEP26 22.00 P 5.65 5.65 5.65 5.64 +0.82 30 5 58 -5
29SEP26 23.00 P 0.00 0.00 0.00 6.62 +0.89 32 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 7.56 +0.69 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.57 +0.74 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.56 +0.76 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.53 +0.76 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.38 +0.83 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.16 +0.05 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 +0.08 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 +0.12 22 0 1 0
30DEC26 14.50 P 0.44 0.44 0.44 0.47 +0.15 22 5 5 +5
30DEC26 15.00 P 0.00 0.00 0.00 0.63 +0.19 22 0 56 0
30DEC26 15.50 P 0.82 0.85 0.82 0.82 +0.24 22 2 9 +2
30DEC26 16.00 P 1.10 1.13 1.10 1.04 +0.28 22 4 58 +2
30DEC26 16.50 P 0.00 0.00 0.00 1.29 +0.32 22 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.57 +0.39 22 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.88 +0.41 22 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 +0.44 23 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 2.58 +0.51 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.98 +0.53 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.38 +0.58 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.81 +0.63 24 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 4.72 +0.67 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.66 +0.83 27 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.64 +0.91 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.63 +0.76 32 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 8.57 +0.74 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.57 +0.77 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.54 +0.77 37 0 0 0
TOTAL PUT 5,176 11,102 +4,131
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$ 14.80
26FEB26 9.50 C 0.00 0.00 0.00 5.30 -0.17 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.07 -0.15 57 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.82 -0.15 52 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.32 -0.14 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.82 -0.14 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.32 -0.15 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.82 -0.16 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.32 -0.21 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.83 -0.21 24 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.33 -0.14 17 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.86 -0.13 17 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.44 -0.13 16 0 0 0
26FEB26 15.00 C 0.19 0.19 0.15 0.18 -0.07 16 36 3 -31
26FEB26 15.50 C 0.11 0.13 0.05 0.06 -0.03 17 399 358 -33
26FEB26 16.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 39 0
26FEB26 17.00 C 0.01 0.01 0.01 0.01 0.00 27 1 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.08 -0.16 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.82 -0.17 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.59 -0.15 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.34 -0.15 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.05 -0.19 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.81 -0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.56 -0.18 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.37 -0.12 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.07 -0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.87 -0.13 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.34 -0.16 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.85 -0.15 26 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.33 -0.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.91 -0.10 36 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.37 -0.16 23 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.91 -0.13 24 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.40 -0.14 18 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.00 -0.09 19 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.60 -0.09 17 0 130 0
30MAR26 15.00 C 0.32 0.32 0.32 0.34 -0.06 17 1 846 0
30MAR26 15.50 C 0.23 0.23 0.23 0.18 -0.04 17 1 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 0.00 18 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 19 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 19.00 C 0.01 0.01 0.01 0.01 0.00 28 1 1 +1
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.37 -0.12 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.07 -0.18 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.87 -0.15 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.34 -0.18 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.85 -0.15 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.34 -0.19 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.91 -0.13 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.37 -0.16 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.91 -0.13 16 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.51 -0.09 20 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.03 -0.12 16 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.69 -0.11 16 0 0 0
29APR26 15.00 C 0.43 0.43 0.43 0.44 -0.08 16 1 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.26 -0.06 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 -0.04 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.08 -0.02 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 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
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.37 -0.17 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.09 -0.20 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.87 -0.17 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.35 -0.20 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.85 -0.15 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.35 -0.18 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.99 -0.05 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.39 -0.14 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.91 -0.20 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.51 -0.16 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.11 -0.15 16 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.78 -0.13 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.53 -0.08 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.33 -0.08 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.21 -0.05 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.12 -0.04 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 2 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.34 -0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.07 -0.23 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.81 -0.25 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.57 -0.21 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.37 -0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.09 -0.23 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.87 -0.20 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.35 -0.23 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.85 -0.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.37 -0.16 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.99 -0.05 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.41 -0.14 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.97 -0.14 12 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.57 -0.18 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.21 -0.15 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.90 -0.13 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.64 -0.10 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.44 -0.07 17 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 -0.07 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 -0.04 18 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.65 -0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.41 -0.16 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.09 -0.24 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.87 -0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.37 -0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.90 -0.15 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.44 -0.19 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.99 -0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.55 -0.22 11 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.14 -0.20 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.82 -0.12 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.43 -0.15 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.17 -0.09 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 -0.07 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 -0.09 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.04 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.06 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 -0.03 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.02 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.41 -0.20 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.14 -0.23 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.90 -0.23 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.44 -0.21 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.98 -0.20 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.53 -0.18 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.09 -0.16 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.68 -0.24 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.29 -0.23 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.99 -0.16 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.65 -0.16 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.35 -0.16 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.06 -0.14 18 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 -0.13 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 -0.11 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 -0.10 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.42 -0.08 18 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 -0.09 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 -0.07 18 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.06 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.05 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.04 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
TOTAL CALL 440 2,691 -63
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 0.01 0.01 0.01 0.00 26 3 19 +3
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 62 0
26FEB26 14.00 P 0.03 0.03 0.03 0.03 +0.01 17 1 18 0
26FEB26 14.50 P 0.08 0.15 0.08 0.13 +0.04 17 20 32 +1
26FEB26 15.00 P 0.23 0.37 0.22 0.37 +0.08 17 47 106 -32
26FEB26 15.50 P 0.52 0.75 0.52 0.75 +0.14 18 4 20 +4
26FEB26 16.00 P 0.00 0.00 0.00 1.22 +0.13 22 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.71 +0.11 26 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.27 +0.18 43 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.78 +0.15 51 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.20 +0.12 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.29 +0.24 70 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.82 +0.23 79 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.30 +0.15 82 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.20 +0.03 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.31 +0.25 102 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.32 +0.27 112 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 10.50 P 0.01 0.01 0.01 0.01 0.00 40 1 1 +1
30MAR26 11.00 P 0.01 0.01 0.01 0.01 0.00 35 3 85 +3
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 26 0 20 0
30MAR26 12.50 P 0.02 0.02 0.02 0.01 0.00 22 8 57 -7
30MAR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 60 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 7 0
30MAR26 14.00 P 0.10 0.11 0.10 0.11 +0.03 17 4 20 +4
30MAR26 14.50 P 0.00 0.00 0.00 0.25 +0.05 17 0 276 0
30MAR26 15.00 P 0.52 0.52 0.52 0.50 +0.09 18 15 25 0
30MAR26 15.50 P 0.00 0.00 0.00 0.85 +0.13 19 0 19 0
30MAR26 16.00 P 0.00 0.00 0.00 1.27 +0.17 20 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.75 +0.15 23 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.27 +0.18 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.78 +0.15 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.27 +0.13 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.70 +0.04 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.29 +0.19 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.82 +0.18 54 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.30 +0.15 56 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.21 +0.04 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.31 +0.20 70 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.32 +0.18 76 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 32 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 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 26 0
29APR26 13.50 P 0.07 0.07 0.07 0.08 +0.02 17 4 10 +4
29APR26 14.00 P 0.00 0.00 0.00 0.17 +0.03 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.33 +0.05 17 0 0 0
29APR26 15.00 P 0.48 0.48 0.48 0.58 +0.08 18 15 15 0
29APR26 15.50 P 0.76 0.76 0.76 0.90 +0.10 18 15 15 +7
29APR26 16.00 P 0.00 0.00 0.00 1.31 +0.13 19 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.76 +0.16 21 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.27 +0.16 25 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.78 +0.15 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.27 +0.13 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.73 +0.07 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.29 +0.19 40 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.82 +0.18 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.30 +0.15 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.21 +0.04 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.31 +0.16 58 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.32 +0.18 64 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.22 +0.03 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.39 +0.05 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.64 +0.07 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.96 +0.12 18 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.31 +0.09 17 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.76 +0.11 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.27 +0.15 22 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.78 +0.15 26 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.27 +0.13 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.73 +0.07 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.29 +0.19 36 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.82 +0.18 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.30 +0.15 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.22 +0.05 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.31 +0.15 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.17 +0.03 18 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 +0.03 18 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.47 +0.05 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.73 +0.09 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 1.04 +0.10 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.40 +0.15 19 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.82 +0.17 20 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.28 +0.14 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.78 +0.15 24 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.27 +0.13 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.73 +0.07 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.29 +0.19 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.82 +0.18 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.30 +0.15 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.22 +0.05 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.31 +0.15 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.32 +0.18 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.28 +0.04 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 +0.05 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.62 +0.06 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 +0.09 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.18 +0.10 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.52 +0.15 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.91 +0.18 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.34 +0.20 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.80 +0.17 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.29 +0.15 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.75 +0.09 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.29 +0.19 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.82 +0.18 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.30 +0.15 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.27 +0.10 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.31 +0.15 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.32 +0.18 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 0.00 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 0.00 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 +0.01 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 0.00 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 +0.04 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.47 +0.03 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 +0.08 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 +0.11 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.57 +0.15 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.98 +0.08 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.42 +0.10 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.87 +0.11 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.34 +0.12 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.84 +0.14 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.36 +0.17 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.37 +0.20 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.31 +0.15 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.32 +0.18 36 0 0 0
TOTAL PUT 140 1,939 -12
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$ 40.84
26FEB26 29.00 C 0.00 0.00 0.00 11.90 -2.36 49 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.93 -2.17 57 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.94 -2.10 53 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.93 -2.24 45 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.96 -2.13 45 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.02 -2.25 46 0 0 0
26FEB26 35.00 C 7.00 7.00 7.00 6.11 -2.22 46 60 277 0
26FEB26 36.00 C 0.00 0.00 0.00 4.96 -2.07 29 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 4.08 -2.03 31 0 1 0
26FEB26 38.00 C 2.68 2.68 2.51 3.21 -2.08 31 14 70 -10
26FEB26 39.00 C 2.06 2.42 1.82 2.43 -1.84 30 197 230 +102
26FEB26 40.00 C 2.40 2.40 1.23 1.75 -1.44 29 487 565 +402
26FEB26 41.00 C 1.07 1.07 0.79 1.20 -1.21 29 252 1,241 +186
26FEB26 42.00 C 1.20 1.20 0.49 0.80 -0.98 29 185 488 +63
26FEB26 43.00 C 0.78 0.78 0.32 0.50 -0.72 29 253 519 -35
26FEB26 44.00 C 0.54 0.54 0.19 0.29 -0.51 29 53 628 -26
26FEB26 45.00 C 0.13 0.13 0.13 0.17 -0.31 29 2 1,201 0
26FEB26 46.00 C 0.11 0.11 0.11 0.09 -0.18 29 1 268 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 -0.10 30 0 304 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 -0.05 31 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 80 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 106 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.98 -2.31 84 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.97 -2.24 75 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.96 -2.26 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.94 -2.25 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.91 -2.42 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.95 -2.35 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.01 -2.23 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.01 -2.08 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.87 -2.55 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.97 -2.29 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 11.05 -2.16 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.09 -2.24 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.09 -2.08 38 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.28 -1.86 43 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 7.18 -2.14 34 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 6.11 -2.22 26 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 5.14 -2.05 24 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 4.62 -1.65 33 0 137 0
30MAR26 38.00 C 3.07 3.07 3.07 3.72 -1.89 29 5 90 0
30MAR26 39.00 C 2.98 3.05 2.81 3.05 -1.41 30 90 274 0
30MAR26 40.00 C 3.04 3.04 1.99 2.45 -1.26 30 102 808 -20
30MAR26 41.00 C 2.25 2.25 1.83 1.94 -1.16 30 104 185 -6
30MAR26 42.00 C 1.17 1.52 1.16 1.50 -0.97 30 122 439 0
30MAR26 43.00 C 1.21 1.21 0.91 1.15 -0.79 30 27 158 +19
30MAR26 44.00 C 0.91 0.91 0.67 0.87 -0.67 30 143 168 +32
30MAR26 45.00 C 0.84 0.84 0.57 0.64 -0.53 30 17 113 +13
30MAR26 46.00 C 0.64 0.68 0.40 0.46 -0.40 30 62 300 +3
30MAR26 47.00 C 0.00 0.00 0.00 0.32 -0.30 30 0 69 0
30MAR26 48.00 C 0.25 0.25 0.20 0.22 -0.22 30 20 71 0
30MAR26 49.00 C 0.00 0.00 0.00 0.15 -0.16 30 0 110 0
30MAR26 50.00 C 0.16 0.16 0.16 0.11 -0.10 30 20 22 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.04 30 0 16 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.05 -2.29 23 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.40 -1.93 44 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 9.09 -2.23 24 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.28 -2.20 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.18 -2.16 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.39 -2.02 28 0 0 0
29APR26 36.00 C 5.32 5.32 5.32 5.43 -1.83 25 4 6 0
29APR26 37.00 C 0.00 0.00 0.00 4.88 -1.93 30 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.24 -1.71 31 0 0 0
29APR26 39.00 C 3.25 3.47 3.21 3.51 -1.63 29 28 28 +28
29APR26 40.00 C 3.50 3.50 2.64 2.91 -1.44 29 68 33 +15
29APR26 41.00 C 2.38 2.44 2.15 2.40 -1.31 29 98 445 +19
29APR26 42.00 C 1.96 1.99 1.59 1.97 -1.01 29 75 436 +34
29APR26 43.00 C 1.97 1.98 1.96 1.60 -0.87 29 63 668 +48
29APR26 44.00 C 1.19 1.19 1.19 1.28 -0.76 29 15 615 +10
29APR26 45.00 C 0.80 0.81 0.80 1.00 -0.66 29 16 66 +15
29APR26 46.00 C 1.02 1.02 1.02 0.78 -0.56 29 15 126 -15
29APR26 47.00 C 0.82 0.82 0.50 0.60 -0.45 29 49 20 -19
29APR26 48.00 C 0.00 0.00 0.00 0.46 -0.36 29 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 0.35 -0.28 29 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.26 -0.22 29 0 51 0
29APR26 52.50 C 0.00 0.00 0.00 0.12 -0.11 29 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.72 - 33 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 6.46 -2.18 24 0 0 0
28MAY26 36.00 C 5.85 5.85 5.59 6.05 -1.89 31 54 54 +54
28MAY26 37.00 C 4.87 4.87 4.87 5.14 -1.67 29 15 15 +15
28MAY26 38.00 C 4.19 4.19 4.17 4.58 -1.67 30 30 30 +30
28MAY26 39.00 C 3.72 3.83 3.57 3.83 -1.33 29 40 25 +25
28MAY26 40.00 C 3.56 3.56 3.01 3.28 -1.34 29 60 45 +45
28MAY26 41.00 C 3.35 3.35 2.54 2.77 -1.10 29 60 45 +45
28MAY26 42.00 C 2.26 2.26 2.15 2.34 -1.07 29 30 30 +30
28MAY26 43.00 C 1.94 1.94 1.94 1.95 -0.98 29 15 30 +15
28MAY26 44.00 C 2.07 2.07 2.07 1.62 -0.85 29 3 3 +3
28MAY26 45.00 C 0.00 0.00 0.00 1.32 -0.77 29 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.07 -0.65 29 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.86 -0.56 29 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.69 -0.46 29 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.54 -0.39 29 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.43 -0.32 29 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.23 -0.19 29 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.12 -0.10 29 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 -0.06 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.57 -2.12 79 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.03 -2.67 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.15 -2.24 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.03 -2.59 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.61 -2.21 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.45 -2.31 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.37 -2.30 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.58 -2.12 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.58 -2.23 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.60 -1.89 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.40 -1.93 31 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.68 -2.14 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.60 -1.92 30 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.76 -2.14 30 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 7.04 -1.82 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.10 -2.00 29 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.18 -2.07 26 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.81 -1.64 30 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 4.17 -1.28 29 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 3.48 -1.35 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 3.06 -1.21 29 0 225 0
29JUN26 42.00 C 0.00 0.00 0.00 2.60 -1.12 29 0 231 0
29JUN26 43.00 C 2.22 2.22 2.22 2.20 -0.98 29 15 59 +15
29JUN26 44.00 C 1.85 1.85 1.85 1.85 -0.90 29 1 3,338 +1
29JUN26 45.00 C 1.60 1.60 1.60 1.55 -0.79 29 15 70 +15
29JUN26 46.00 C 0.00 0.00 0.00 1.27 -0.69 29 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 1.05 -0.60 28 0 164 0
29JUN26 48.00 C 0.00 0.00 0.00 0.86 -0.51 29 0 82 0
29JUN26 49.00 C 0.00 0.00 0.00 0.70 -0.42 28 0 52 0
29JUN26 50.00 C 0.70 0.70 0.70 0.57 -0.36 28 2 46 0
29JUN26 52.50 C 0.00 0.00 0.00 0.32 -0.23 28 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.18 -0.13 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.10 -0.08 28 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 15.45 -2.31 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.37 -2.30 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.58 -2.12 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.58 -2.23 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.68 -1.81 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.54 -2.03 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.84 -1.98 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.97 -1.92 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.10 -1.96 31 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.15 -1.93 28 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 6.56 -1.79 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.95 -1.67 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.30 -1.30 30 0 75 0
29SEP26 39.00 C 4.06 4.06 4.06 4.73 -1.11 29 7 267 +7
29SEP26 40.00 C 3.59 3.70 3.59 4.13 -1.42 29 22 218 +22
29SEP26 41.00 C 3.24 3.24 3.20 3.66 -1.13 29 21 146 +21
29SEP26 42.00 C 0.00 0.00 0.00 3.25 -1.17 29 0 174 0
29SEP26 43.00 C 0.00 0.00 0.00 2.87 -0.99 29 0 132 0
29SEP26 44.00 C 0.00 0.00 0.00 2.51 -0.94 29 0 34 0
29SEP26 45.00 C 0.00 0.00 0.00 2.19 -0.86 29 0 137 0
29SEP26 46.00 C 1.73 1.73 1.73 1.90 -0.79 29 6 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.66 -0.72 29 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.43 -0.64 29 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.25 -0.57 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.07 -0.51 29 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.71 -0.39 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.48 -0.26 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 -0.18 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 12.58 -2.23 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.68 -1.93 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.69 -2.02 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.84 -2.00 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.23 -1.71 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.13 -1.93 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.45 -1.98 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.83 -1.58 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.22 -1.76 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.67 -1.38 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.17 -1.30 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.68 -1.23 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 4.26 -1.14 28 0 0 0
30DEC26 42.00 C 3.55 3.55 3.55 3.84 -1.06 28 5 10 -5
30DEC26 43.00 C 3.81 3.81 3.81 3.49 -0.98 28 1 33 +1
30DEC26 44.00 C 0.00 0.00 0.00 3.14 -0.91 28 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.83 -0.85 28 0 104 0
30DEC26 46.00 C 2.24 2.24 2.24 2.55 -0.78 28 30 30 +26
30DEC26 47.00 C 2.03 2.03 2.03 2.27 -0.72 28 65 71 +65
30DEC26 48.00 C 0.00 0.00 0.00 2.05 -0.66 28 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.84 -0.59 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.68 -0.51 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.26 -0.46 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.95 -0.34 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.71 -0.27 29 0 0 0
TOTAL CALL 3,144 19,200 +1,288
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 116 0
26FEB26 36.00 P 0.00 0.00 0.00 0.06 +0.05 30 0 166 0
26FEB26 37.00 P 0.10 0.19 0.10 0.13 +0.11 29 139 649 -120
26FEB26 38.00 P 0.22 0.41 0.22 0.27 +0.23 29 103 1,711 -76
26FEB26 39.00 P 0.19 0.75 0.19 0.49 +0.40 29 1,068 1,099 +669
26FEB26 40.00 P 0.32 1.11 0.31 0.79 +0.60 28 444 806 +49
26FEB26 41.00 P 0.62 1.77 0.62 1.27 +0.91 29 260 456 +101
26FEB26 42.00 P 1.05 2.41 1.05 1.88 +1.23 29 155 628 +6
26FEB26 43.00 P 1.65 2.50 1.65 2.50 +1.41 27 3 156 +3
26FEB26 44.00 P 2.33 2.33 2.33 3.39 +1.69 29 15 304 +8
26FEB26 45.00 P 0.00 0.00 0.00 4.30 +1.87 31 0 67 0
26FEB26 46.00 P 0.00 0.00 0.00 5.21 +2.04 30 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 6.24 +2.06 37 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.16 +2.16 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.40 +2.24 55 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.16 +1.99 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.66 +2.18 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.16 +2.18 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.67 +2.19 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 +0.05 30 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.11 +0.09 30 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.19 +0.15 30 0 287 0
30MAR26 36.00 P 0.23 0.35 0.23 0.31 +0.23 30 11 166 +11
30MAR26 37.00 P 0.27 0.50 0.27 0.46 +0.31 29 105 1,298 +1
30MAR26 38.00 P 0.54 0.91 0.54 0.71 +0.46 29 144 629 +75
30MAR26 39.00 P 0.55 1.30 0.55 1.02 +0.62 29 221 398 +107
30MAR26 40.00 P 0.90 1.70 0.89 1.42 +0.81 29 75 587 +6
30MAR26 41.00 P 2.27 2.28 2.27 1.90 +1.00 29 30 290 0
30MAR26 42.00 P 1.74 2.82 1.74 2.47 +1.19 29 261 604 +166
30MAR26 43.00 P 0.00 0.00 0.00 3.12 +1.36 29 0 84 0
30MAR26 44.00 P 0.00 0.00 0.00 3.84 +1.49 29 0 12 0
30MAR26 45.00 P 0.00 0.00 0.00 4.76 +1.76 32 0 30 0
30MAR26 46.00 P 0.00 0.00 0.00 5.45 +1.71 29 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.39 +1.98 31 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.29 +1.89 31 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.45 +2.29 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.34 +2.12 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.66 +2.18 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.16 +2.10 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.91 +2.43 60 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.09 +0.06 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.14 +0.09 29 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.23 +0.15 29 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.36 +0.22 29 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.54 +0.32 29 0 61 0
29APR26 37.00 P 0.81 0.81 0.81 0.74 +0.40 29 5 152 +5
29APR26 38.00 P 0.61 0.86 0.61 1.01 +0.54 29 16 46 -1
29APR26 39.00 P 1.18 1.59 1.18 1.35 +0.67 28 125 149 +30
29APR26 40.00 P 1.58 2.00 1.58 1.76 +0.82 28 33 389 +18
29APR26 41.00 P 1.65 2.15 1.65 2.26 +0.99 29 73 415 -11
29APR26 42.00 P 2.57 2.57 2.53 2.83 +1.13 29 30 455 +30
29APR26 43.00 P 3.22 3.23 3.16 3.57 +1.38 30 60 666 +20
29APR26 44.00 P 0.00 0.00 0.00 4.16 +1.40 29 0 630 0
29APR26 45.00 P 0.00 0.00 0.00 5.01 +1.63 31 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 5.73 +1.60 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.60 +1.93 30 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.61 +2.21 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.45 +2.10 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.51 +2.12 37 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.01 +2.48 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.55 +2.48 49 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.91 +2.39 51 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.36 - 29 0 0 -
28MAY26 35.00 P 0.56 0.56 0.56 0.52 +0.28 29 15 15 +15
28MAY26 36.00 P 0.85 0.85 0.75 0.70 +0.36 28 30 30 +30
28MAY26 37.00 P 1.01 1.01 1.01 0.94 +0.46 28 15 15 +15
28MAY26 38.00 P 1.48 1.48 1.33 1.23 +0.56 28 32 32 +32
28MAY26 39.00 P 1.53 1.90 1.53 1.59 +0.68 28 37 37 +37
28MAY26 40.00 P 1.69 2.39 1.69 2.03 +0.82 28 243 243 +243
28MAY26 41.00 P 2.13 2.69 2.13 2.53 +0.97 28 30 30 +30
28MAY26 42.00 P 2.40 3.21 2.40 3.09 +1.13 28 104 74 +74
28MAY26 43.00 P 3.48 3.48 3.45 3.71 +1.26 28 60 60 +60
28MAY26 44.00 P 3.54 3.54 3.48 4.52 +1.52 30 30 30 +30
28MAY26 45.00 P 0.00 0.00 0.00 5.26 +1.64 30 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 6.04 +1.88 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.76 +1.83 30 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.75 +1.83 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.54 +2.19 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.58 +2.19 34 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.01 +2.40 38 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.55 +2.48 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.91 +2.39 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 17 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 +0.04 29 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 +0.05 28 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 +0.08 28 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 +0.13 28 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.32 +0.18 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.45 +0.23 28 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.61 +0.29 28 0 218 0
29JUN26 35.00 P 0.63 0.63 0.63 0.83 +0.38 28 20 119 -5
29JUN26 36.00 P 1.20 1.20 1.20 1.09 +0.49 28 2 3,316 +2
29JUN26 37.00 P 0.00 0.00 0.00 1.40 +0.59 28 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.79 +0.73 28 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 2.27 +0.91 28 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 2.75 +1.02 28 0 236 0
29JUN26 41.00 P 3.24 3.25 3.24 3.25 +1.11 28 19 60 +19
29JUN26 42.00 P 0.00 0.00 0.00 3.90 +1.30 28 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.53 +1.40 28 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 5.29 +1.57 29 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 6.01 +1.65 29 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.78 +1.84 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.57 +1.93 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.33 +1.56 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.33 +2.11 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.16 +1.73 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.51 +2.05 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.97 +2.39 35 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.00 +1.78 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 +0.04 28 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.13 +0.06 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 +0.09 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 +0.12 28 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.38 +0.17 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.50 +0.20 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.67 +0.28 28 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.85 +0.33 28 0 8 0
29SEP26 34.00 P 1.00 1.02 1.00 1.08 +0.37 28 5 6 +5
29SEP26 35.00 P 0.00 0.00 0.00 1.36 +0.45 28 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.67 +0.55 28 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 2.03 +0.64 28 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.42 +0.72 28 0 23 0
29SEP26 39.00 P 0.00 0.00 0.00 2.88 +0.82 28 0 20 0
29SEP26 40.00 P 2.86 3.79 2.86 3.36 +0.92 27 21 47 +21
29SEP26 41.00 P 4.39 4.39 4.39 3.91 +1.02 27 13 261 +13
29SEP26 42.00 P 4.08 5.02 4.08 4.51 +1.15 28 36 118 +36
29SEP26 43.00 P 5.71 5.72 5.61 5.15 +1.25 28 40 70 +40
29SEP26 44.00 P 0.00 0.00 0.00 5.71 +1.22 27 0 52 0
29SEP26 45.00 P 0.00 0.00 0.00 6.39 +1.29 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 7.53 +1.76 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.13 +1.73 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.12 +2.06 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.80 +1.87 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.56 +1.58 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.82 +1.86 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.07 +1.82 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.51 +2.02 33 0 0 0
30DEC26 29.00 P 0.57 0.57 0.57 0.52 +0.20 29 1 24 +1
30DEC26 30.00 P 0.00 0.00 0.00 0.65 +0.23 29 0 19 0
30DEC26 31.00 P 1.13 1.13 0.92 0.85 +0.29 29 30 42 +15
30DEC26 32.00 P 0.00 0.00 0.00 1.05 +0.36 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.33 +0.45 29 0 11 0
30DEC26 34.00 P 0.00 0.00 0.00 1.63 +0.54 29 0 2 0
30DEC26 35.00 P 2.09 2.09 2.09 1.97 +0.64 29 6 16 0
30DEC26 36.00 P 0.00 0.00 0.00 2.34 +0.70 29 0 58 0
30DEC26 37.00 P 2.91 2.91 2.91 2.75 +0.77 30 15 21 +15
30DEC26 38.00 P 3.39 3.39 3.30 3.20 +0.87 30 121 166 +121
30DEC26 39.00 P 0.00 0.00 0.00 3.69 +0.93 30 0 10 0
30DEC26 40.00 P 3.50 3.50 3.50 4.20 +1.00 30 1 66 +1
30DEC26 41.00 P 0.00 0.00 0.00 4.78 +1.09 30 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.36 +1.17 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 6.01 +1.25 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.67 +1.34 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.37 +1.41 30 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 8.10 +1.48 31 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.84 +1.54 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.64 +1.62 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.44 +1.68 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.26 +1.73 32 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 13.42 +1.86 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.64 +1.93 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.90 +1.92 34 0 0 0
TOTAL PUT 4,302 25,947 +1,947
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$ 9.15
26FEB26 5.00 C 0.00 0.00 0.00 4.16 -0.49 76 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.91 -0.48 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.66 -0.47 0 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 3.41 -0.49 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.16 -0.49 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.99 -0.43 107 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.74 -0.41 98 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.43 -0.47 65 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.24 -0.41 81 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.97 -0.46 67 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 1.72 -0.47 59 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 1.50 -0.44 58 0 485 0
26FEB26 8.00 C 1.33 1.33 1.33 1.24 -0.46 48 2 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.07 -0.40 53 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 0.85 -0.40 48 0 1,041 0
26FEB26 8.75 C 1.08 1.08 1.08 0.70 -0.35 50 5 541 -5
26FEB26 9.00 C 1.05 1.05 0.62 0.55 -0.32 49 9 683 -3
26FEB26 9.25 C 0.60 0.60 0.43 0.43 -0.27 50 40 915 -5
26FEB26 9.50 C 0.82 0.82 0.41 0.33 -0.23 50 216 1,723 +180
26FEB26 9.75 C 0.50 0.50 0.25 0.25 -0.19 50 98 1,568 +36
26FEB26 10.00 C 0.50 0.50 0.23 0.19 -0.14 51 555 1,607 +205
26FEB26 10.50 C 0.24 0.32 0.11 0.10 -0.09 51 648 5,506 +103
26FEB26 11.00 C 0.20 0.20 0.06 0.05 -0.05 51 224 4,868 -35
26FEB26 11.50 C 0.08 0.08 0.06 0.03 -0.02 53 1,119 1,550 -282
26FEB26 12.00 C 0.06 0.06 0.02 0.01 -0.02 51 2,823 2,000 -1,464
26FEB26 12.50 C 0.03 0.03 0.03 0.01 0.00 57 400 1,038 -222
26FEB26 13.00 C 0.02 0.02 0.02 0.01 0.00 63 178 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 5.47 -0.54 90 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.46 -0.39 148 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.28 -0.47 101 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.18 -0.47 97 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.07 -0.48 74 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.97 -0.48 70 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.87 -0.48 65 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.86 -0.37 125 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.74 -0.47 115 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.64 -0.42 112 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.47 -0.45 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.38 -0.47 74 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.37 -0.36 112 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.17 -0.55 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.92 -0.49 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 3.79 -0.40 98 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 3.53 -0.38 89 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.16 -0.49 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 2.99 -0.43 67 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 2.74 -0.45 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.51 -0.39 59 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.31 -0.42 62 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.08 -0.40 58 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 1.83 -0.43 52 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 1.63 -0.42 52 0 507 0
30MAR26 8.00 C 1.70 1.70 1.50 1.41 -0.42 48 8 178 +8
30MAR26 8.25 C 0.00 0.00 0.00 1.26 -0.27 51 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.09 -0.29 50 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 0.94 -0.25 50 0 612 0
30MAR26 9.00 C 0.85 0.85 0.85 0.81 -0.28 50 40 1,555 +40
30MAR26 9.25 C 0.00 0.00 0.00 0.69 -0.25 50 0 1,150 0
30MAR26 9.50 C 0.00 0.00 0.00 0.58 -0.23 49 0 1,125 0
30MAR26 9.75 C 0.91 0.91 0.51 0.49 -0.20 49 346 762 +210
30MAR26 10.00 C 0.50 0.50 0.49 0.41 -0.17 49 441 1,353 +391
30MAR26 10.50 C 0.47 0.47 0.31 0.29 -0.13 50 393 795 +137
30MAR26 11.00 C 0.40 0.40 0.21 0.20 -0.09 50 144 1,971 +60
30MAR26 11.50 C 0.21 0.21 0.17 0.13 -0.06 50 2,214 1,735 -1,062
30MAR26 12.00 C 0.13 0.13 0.13 0.09 -0.04 51 200 1,201 -200
30MAR26 12.50 C 0.13 0.13 0.08 0.06 -0.03 51 535 1,009 +101
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 2,092 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 1,138 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 0.00 53 0 579 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 267 0
30MAR26 15.00 C 0.03 0.03 0.03 0.01 0.00 55 411 477 +317
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 475 0
30MAR26 16.00 C 0.02 0.02 0.02 0.01 0.00 61 244 605 +244
29APR26 6.25 C 0.00 0.00 0.00 3.02 -0.42 57 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.80 -0.42 57 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.61 -0.40 59 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.31 -0.47 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.08 -0.45 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.97 -0.36 54 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.73 -0.37 49 0 0 0
29APR26 8.00 C 2.26 2.26 2.26 1.60 -0.30 52 2 2 +2
29APR26 8.25 C 0.00 0.00 0.00 1.43 -0.32 51 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.24 -0.30 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.10 -0.30 49 0 0 0
29APR26 9.00 C 1.07 1.07 0.99 0.98 -0.27 49 66 98 +66
29APR26 9.25 C 0.92 0.92 0.87 0.85 -0.25 49 108 913 +108
29APR26 9.50 C 0.86 0.86 0.75 0.74 -0.22 48 74 1,015 +74
29APR26 9.75 C 0.00 0.00 0.00 0.65 -0.21 49 0 173 0
29APR26 10.00 C 0.65 0.65 0.65 0.57 -0.18 49 400 1,839 0
29APR26 10.50 C 0.65 0.65 0.48 0.43 -0.15 49 73 895 +73
29APR26 11.00 C 0.57 0.57 0.34 0.32 -0.11 49 622 817 +445
29APR26 11.50 C 0.30 0.31 0.30 0.24 -0.08 49 450 1,053 -1
29APR26 12.00 C 0.23 0.24 0.23 0.17 -0.06 49 450 480 -86
29APR26 12.50 C 0.17 0.17 0.17 0.12 -0.05 49 100 216 -6
29APR26 13.00 C 0.16 0.16 0.15 0.09 -0.03 49 60 145 +60
29APR26 13.50 C 0.12 0.12 0.12 0.06 -0.03 48 30 229 +30
29APR26 14.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 87 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 80 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
28MAY26 7.25 C 0.00 0.00 0.00 2.21 - 50 0 0 -
28MAY26 7.50 C 0.00 0.00 0.00 2.06 - 52 0 0 -
28MAY26 7.75 C 0.00 0.00 0.00 1.88 - 51 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 1.65 -0.39 47 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.52 -0.33 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.36 -0.32 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.21 -0.31 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.07 -0.31 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.99 -0.24 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.87 -0.24 48 0 61 0
28MAY26 9.75 C 0.90 0.90 0.90 0.78 -0.21 48 32 52 +32
28MAY26 10.00 C 0.00 0.00 0.00 0.70 -0.19 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.55 -0.17 48 0 0 0
28MAY26 11.00 C 0.60 0.60 0.60 0.43 -0.13 48 30 30 +30
28MAY26 11.50 C 0.39 0.39 0.39 0.33 -0.11 48 400 400 +400
28MAY26 12.00 C 0.00 0.00 0.00 0.25 -0.09 48 0 401 0
28MAY26 12.50 C 0.00 0.00 0.00 0.19 -0.07 48 0 1 0
28MAY26 13.00 C 0.23 0.23 0.23 0.15 -0.05 48 400 400 0
28MAY26 13.50 C 0.00 0.00 0.00 0.11 -0.04 48 0 3 0
28MAY26 14.00 C 0.15 0.15 0.15 0.09 -0.03 49 30 30 +30
28MAY26 14.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.29 -0.43 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.06 -0.41 69 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.79 -0.45 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.60 -0.34 64 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.31 -0.46 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.13 -0.39 58 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.91 -0.38 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.70 -0.41 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.49 -0.40 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.29 -0.38 52 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.11 -0.37 51 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.88 -0.41 48 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 1.76 -0.34 50 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.61 -0.32 50 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.45 -0.25 49 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.32 -0.29 49 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.17 -0.30 48 0 744 0
29JUN26 9.25 C 1.16 1.16 1.16 1.07 -0.27 48 30 76 +20
29JUN26 9.50 C 0.00 0.00 0.00 0.98 -0.23 49 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 0.88 -0.22 48 0 85 0
29JUN26 10.00 C 0.95 0.95 0.86 0.79 -0.20 48 85 215 +83
29JUN26 10.50 C 0.00 0.00 0.00 0.64 -0.17 48 0 98 0
29JUN26 11.00 C 0.00 0.00 0.00 0.51 -0.15 48 0 1,523 0
29JUN26 11.50 C 0.00 0.00 0.00 0.40 -0.13 48 0 499 0
29JUN26 12.00 C 0.42 0.42 0.42 0.32 -0.10 48 4 78 -4
29JUN26 12.50 C 0.00 0.00 0.00 0.26 -0.08 48 0 180 0
29JUN26 13.00 C 0.00 0.00 0.00 0.20 -0.07 48 0 64 0
29JUN26 13.50 C 0.00 0.00 0.00 0.16 -0.05 48 0 119 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 -0.03 48 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 183 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 251 0
29SEP26 5.00 C 0.00 0.00 0.00 4.29 -0.47 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.07 -0.44 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.83 -0.47 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.63 -0.44 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.40 -0.46 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.21 -0.43 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.98 -0.41 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.79 -0.44 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.62 -0.41 49 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.45 -0.39 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.28 -0.37 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.17 -0.32 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.02 -0.32 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.80 -0.37 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 1.71 -0.32 48 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.59 -0.30 48 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.50 -0.26 49 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.37 -0.26 48 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.27 -0.25 48 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.18 -0.25 48 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.10 -0.23 48 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 0.95 -0.20 48 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.82 -0.16 48 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.70 -0.15 49 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 -0.14 48 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 -0.12 48 0 249 0
29SEP26 13.00 C 0.53 0.53 0.53 0.43 -0.10 48 4 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 -0.10 48 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.08 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.07 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 -0.06 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.05 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.04 48 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.32 -0.44 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.08 -0.45 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.89 -0.42 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.68 -0.42 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.47 -0.43 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.31 -0.40 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 -0.40 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.92 -0.42 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.75 -0.39 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 -0.40 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.41 -0.39 45 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.28 -0.38 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.16 -0.36 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.03 -0.33 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.90 -0.32 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.79 -0.32 46 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 1.69 -0.29 46 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 -0.28 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.48 -0.28 46 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.39 -0.28 46 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.31 -0.25 46 0 11 0
30DEC26 10.50 C 0.00 0.00 0.00 1.17 -0.22 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.04 -0.21 47 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 -0.18 48 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 0.83 -0.17 48 0 37 0
30DEC26 12.50 C 1.06 1.06 1.06 0.73 -0.15 48 5 35 +5
30DEC26 13.00 C 0.00 0.00 0.00 0.64 -0.14 48 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 0.57 -0.12 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 -0.12 47 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 -0.10 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 -0.09 48 0 0 0
TOTAL CALL 14,748 67,205 +115
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
26FEB26 6.25 P 0.01 0.01 0.01 0.01 0.00 72 1 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1,336 0
26FEB26 7.00 P 0.03 0.03 0.03 0.01 0.00 53 18 760 +18
26FEB26 7.25 P 0.03 0.03 0.03 0.02 +0.01 53 28 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 897 0
26FEB26 7.75 P 0.05 0.07 0.05 0.05 +0.03 50 15 1,411 0
26FEB26 8.00 P 0.07 0.11 0.07 0.09 +0.05 51 116 2,841 +109
26FEB26 8.25 P 0.11 0.12 0.11 0.13 +0.06 50 3 1,895 0
26FEB26 8.50 P 0.08 0.20 0.08 0.20 +0.10 50 233 952 +32
26FEB26 8.75 P 0.12 0.29 0.12 0.29 +0.13 51 616 1,525 +455
26FEB26 9.00 P 0.17 0.40 0.17 0.40 +0.18 51 933 1,956 +459
26FEB26 9.25 P 0.25 0.43 0.25 0.52 +0.20 50 507 1,354 +115
26FEB26 9.50 P 0.31 0.66 0.31 0.66 +0.25 49 384 1,903 +352
26FEB26 9.75 P 0.46 0.70 0.46 0.86 +0.32 53 460 529 -168
26FEB26 10.00 P 0.70 0.88 0.70 1.01 +0.31 49 160 1,404 0
26FEB26 10.50 P 0.00 0.00 0.00 1.47 +0.41 56 0 528 0
26FEB26 11.00 P 0.00 0.00 0.00 1.88 +0.43 49 0 82 0
26FEB26 11.50 P 0.00 0.00 0.00 2.38 +0.44 58 0 53 0
26FEB26 12.00 P 0.00 0.00 0.00 2.88 +0.46 66 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.35 +0.45 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.85 +0.45 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.37 +0.47 84 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.92 +0.52 108 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.39 +0.49 105 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.89 +0.49 111 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 104 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 98 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 88 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 116 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,491 0
30MAR26 6.25 P 0.03 0.03 0.03 0.02 +0.01 53 20 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.02 52 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 +0.02 50 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 +0.04 52 0 3,170 0
30MAR26 7.25 P 0.00 0.00 0.00 0.09 +0.04 50 0 721 0
30MAR26 7.50 P 0.13 0.15 0.13 0.13 +0.06 50 15 556 0
30MAR26 7.75 P 0.00 0.00 0.00 0.18 +0.08 50 0 1,060 0
30MAR26 8.00 P 0.23 0.25 0.23 0.23 +0.08 49 23 1,327 0
30MAR26 8.25 P 0.30 0.30 0.30 0.33 +0.13 51 1 314 +1
30MAR26 8.50 P 0.36 0.36 0.36 0.42 +0.16 51 1 807 0
30MAR26 8.75 P 0.37 0.42 0.37 0.51 +0.17 50 201 1,942 0
30MAR26 9.00 P 0.47 0.58 0.47 0.63 +0.21 50 331 2,343 +36
30MAR26 9.25 P 0.63 0.63 0.63 0.76 +0.24 50 185 645 +79
30MAR26 9.50 P 0.51 0.85 0.51 0.90 +0.26 50 261 1,107 -59
30MAR26 9.75 P 0.00 0.00 0.00 1.07 +0.30 51 0 777 0
30MAR26 10.00 P 1.06 1.20 1.06 1.20 +0.29 48 6 791 0
30MAR26 10.50 P 0.00 0.00 0.00 1.63 +0.36 52 0 400 0
30MAR26 11.00 P 0.00 0.00 0.00 1.99 +0.40 48 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 2.45 +0.34 51 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 2.88 +0.41 46 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 3.37 +0.42 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.91 +0.48 62 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 4.37 +0.42 58 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.92 +0.52 74 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.39 +0.49 72 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.89 +0.49 76 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.35 +0.45 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.90 +0.47 86 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 +0.02 49 0 50 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.09 +0.04 50 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 +0.05 49 0 7 0
29APR26 7.25 P 0.14 0.14 0.14 0.16 +0.06 49 30 33 +30
29APR26 7.50 P 0.00 0.00 0.00 0.22 +0.08 49 2 46 0
29APR26 7.75 P 0.00 0.00 0.00 0.28 +0.10 49 0 352 0
29APR26 8.00 P 0.00 0.00 0.00 0.36 +0.12 49 0 98 0
29APR26 8.25 P 0.00 0.00 0.00 0.44 +0.14 49 0 77 0
29APR26 8.50 P 0.35 0.43 0.35 0.54 +0.16 49 21 514 +5
29APR26 8.75 P 0.00 0.00 0.00 0.64 +0.18 49 0 480 0
29APR26 9.00 P 0.00 0.00 0.00 0.76 +0.21 48 2 510 +2
29APR26 9.25 P 0.00 0.00 0.00 0.89 +0.23 48 0 1,160 0
29APR26 9.50 P 0.82 0.90 0.82 1.04 +0.26 49 436 1,089 -141
29APR26 9.75 P 1.04 1.08 1.04 1.21 +0.30 50 72 132 0
29APR26 10.00 P 1.10 1.35 1.10 1.35 +0.30 48 46 453 +46
29APR26 10.50 P 0.00 0.00 0.00 1.75 +0.37 51 0 154 0
29APR26 11.00 P 0.00 0.00 0.00 2.08 +0.33 47 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.59 +0.45 54 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 2.97 +0.41 49 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.42 +0.40 49 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.91 +0.42 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.42 +0.47 58 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.92 +0.49 62 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.39 +0.47 60 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.89 +0.49 64 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.23 - 48 0 0 -
28MAY26 7.50 P 0.00 0.00 0.00 0.29 - 48 0 0 -
28MAY26 7.75 P 0.00 0.00 0.00 0.36 - 48 0 0 -
28MAY26 8.00 P 0.37 0.40 0.36 0.45 +0.13 49 401 401 +401
28MAY26 8.25 P 0.00 0.00 0.00 0.54 +0.14 48 0 29 0
28MAY26 8.50 P 0.00 0.00 0.00 0.64 +0.16 48 0 410 0
28MAY26 8.75 P 0.61 0.73 0.61 0.76 +0.19 49 22 23 +6
28MAY26 9.00 P 0.00 0.00 0.00 0.88 +0.21 48 0 0 0
28MAY26 9.25 P 0.98 0.98 0.98 0.98 +0.20 47 1 31 +1
28MAY26 9.50 P 1.04 1.04 1.04 1.16 +0.26 48 15 15 +15
28MAY26 9.75 P 1.17 1.22 1.17 1.33 +0.29 49 29 29 +29
28MAY26 10.00 P 1.29 1.29 1.29 1.50 +0.32 50 19 19 +19
28MAY26 10.50 P 0.00 0.00 0.00 1.84 +0.34 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.25 +0.40 51 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.65 +0.40 51 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.07 +0.41 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.45 +0.36 46 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.94 +0.40 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.48 +0.48 57 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.92 +0.45 55 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.41 +0.46 57 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.89 +0.47 57 0 0 0
29JUN26 5.00 P 0.04 0.04 0.04 0.02 +0.01 48 12 186 0
29JUN26 5.25 P 0.05 0.05 0.05 0.03 +0.01 48 2 167 +2
29JUN26 5.50 P 0.07 0.07 0.07 0.05 +0.02 49 1 238 +1
29JUN26 5.75 P 0.09 0.09 0.09 0.07 +0.03 49 1 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.03 48 0 327 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.04 48 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.16 +0.05 48 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.21 +0.06 48 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.26 +0.07 48 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 +0.09 48 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 +0.10 48 0 398 0
29JUN26 7.75 P 0.35 0.35 0.35 0.48 +0.11 48 1 325 -1
29JUN26 8.00 P 0.00 0.00 0.00 0.55 +0.10 47 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.67 +0.15 47 0 53 0
29JUN26 8.50 P 0.70 0.70 0.70 0.77 +0.16 47 118 165 +91
29JUN26 8.75 P 0.00 0.00 0.00 0.90 +0.20 47 0 239 0
29JUN26 9.00 P 0.00 0.00 0.00 1.02 +0.21 47 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 1.16 +0.22 47 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 1.33 +0.28 48 0 89 0
29JUN26 9.75 P 1.43 1.44 1.43 1.47 +0.27 47 19 49 +19
29JUN26 10.00 P 0.00 0.00 0.00 1.64 +0.30 47 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.99 +0.32 47 0 493 0
29JUN26 11.00 P 0.00 0.00 0.00 2.39 +0.39 48 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.71 +0.33 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.13 +0.32 44 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.57 +0.35 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.04 +0.38 46 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.55 +0.45 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.01 +0.44 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.49 +0.48 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.98 +0.49 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.46 +0.50 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.93 +0.48 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.02 48 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 +0.03 48 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 +0.04 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 +0.05 48 0 84 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 +0.06 48 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.07 48 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 +0.08 48 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.09 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.10 48 0 9 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.11 48 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.13 47 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.81 +0.15 47 0 19 0
29SEP26 8.25 P 0.00 0.00 0.00 0.92 +0.17 48 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 +0.18 47 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 +0.20 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.29 +0.21 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.44 +0.24 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.59 +0.25 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.75 +0.26 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.91 +0.27 47 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.29 +0.32 49 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 +0.31 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 3.02 +0.33 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.43 +0.35 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.84 +0.33 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.27 +0.39 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.74 +0.42 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.19 +0.44 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.64 +0.42 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.08 +0.42 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.53 +0.41 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.05 +0.46 54 0 0 0
30DEC26 5.00 P 0.15 0.15 0.15 0.13 +0.03 48 50 157 +50
30DEC26 5.25 P 0.00 0.00 0.00 0.16 +0.03 48 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.20 +0.04 47 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 +0.05 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 +0.06 48 0 33 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 +0.06 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 +0.08 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 +0.09 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 +0.09 48 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.11 48 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.11 47 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 +0.14 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.14 47 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 +0.15 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.18 48 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.39 +0.21 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 +0.21 48 0 205 0
30DEC26 9.25 P 1.48 1.48 1.48 1.68 +0.24 48 5 65 +5
30DEC26 9.50 P 0.00 0.00 0.00 1.83 +0.24 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.99 +0.25 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.16 +0.27 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.49 +0.27 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.86 +0.30 49 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 3.25 +0.32 49 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.63 +0.29 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.04 +0.34 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.47 +0.35 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.91 +0.42 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.34 +0.39 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.75 +0.35 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.19 +0.34 50 0 0 0
TOTAL PUT 5,823 59,951 +2,009
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$ 7.26
26FEB26 4.80 C 0.00 0.00 0.00 2.47 -0.04 58 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.37 -0.02 54 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.27 -0.02 49 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.78 -0.02 25 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.54 -0.02 21 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.33 -0.02 21 0 224 0
26FEB26 7.25 C 0.00 0.00 0.00 0.17 -0.03 21 0 560 0
26FEB26 7.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 675 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.98 -0.02 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.88 -0.02 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.68 -0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.02 -0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.54 -0.02 28 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.05 +0.01 23 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.80 -0.01 18 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.62 +0.01 24 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.43 -0.02 23 0 5,167 0
30MAR26 7.25 C 0.26 0.26 0.26 0.28 -0.01 22 15 146 +9
30MAR26 7.50 C 0.00 0.00 0.00 0.18 0.00 23 0 109 0
30MAR26 7.75 C 0.11 0.11 0.11 0.11 0.00 24 23 169 +23
30MAR26 8.00 C 0.00 0.00 0.00 0.06 0.00 23 0 10,481 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.53 -0.01 54 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.43 +0.02 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.04 -0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.82 +0.01 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.54 -0.06 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.28 -0.09 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.05 -0.09 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.87 0.00 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.67 -0.04 23 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.50 -0.02 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.35 -0.02 22 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.24 -0.01 22 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 -0.01 24 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.30 - 0 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.82 -0.07 26 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.57 -0.06 21 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.38 -0.01 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.08 -0.09 16 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.93 -0.02 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.55 -0.01 22 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.40 -0.02 22 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.63 -0.02 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.53 -0.03 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.43 -0.02 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 -0.02 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 -0.03 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 -0.05 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 -0.02 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 -0.02 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.16 -0.01 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 -0.02 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.76 0.00 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 -0.01 23 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.33 -0.01 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 0.00 22 0 101 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.63 -0.02 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 -0.03 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.43 -0.03 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 -0.03 32 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 -0.05 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 -0.05 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.61 -0.04 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 -0.02 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.18 -0.02 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.00 -0.03 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 -0.03 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 -0.02 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.02 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 -0.02 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 -0.01 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.01 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 0.00 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.53 -0.03 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.43 -0.03 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 -0.03 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 -0.05 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.05 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.63 -0.02 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 -0.02 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 -0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 -0.01 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 -0.01 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 0.00 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
TOTAL CALL 38 21,165 +32
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 603 0
26FEB26 7.00 P 0.09 0.09 0.09 0.06 0.00 22 30 114 +30
26FEB26 7.25 P 0.16 0.16 0.16 0.15 +0.01 21 30 600 +30
26FEB26 7.50 P 0.00 0.00 0.00 0.31 +0.01 22 0 635 0
26FEB26 7.75 P 0.00 0.00 0.00 0.52 +0.01 25 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.02 +0.02 39 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.27 +0.05 46 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.52 +0.05 52 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.78 +0.06 61 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.02 -0.01 63 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.29 0.00 75 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.53 +0.06 77 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 26 0 0 0
30MAR26 6.50 P 0.05 0.05 0.05 0.04 +0.01 25 25 89 +25
30MAR26 6.75 P 0.00 0.00 0.00 0.08 +0.01 24 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.14 +0.01 23 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.25 +0.01 23 0 115 0
30MAR26 7.50 P 0.00 0.00 0.00 0.40 +0.02 24 0 15 0
30MAR26 7.75 P 0.00 0.00 0.00 0.55 -0.01 21 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.80 +0.05 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.03 +0.02 29 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.28 +0.06 34 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.53 +0.02 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.79 +0.07 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.03 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.29 0.00 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.55 +0.08 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.79 +0.07 59 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.29 +0.07 65 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.12 0.00 23 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.31 +0.02 23 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.46 +0.02 24 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.82 +0.05 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.05 +0.02 27 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.29 +0.06 30 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.53 +0.02 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.79 +0.02 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.03 0.00 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.29 0.00 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.55 +0.02 48 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.15 0.00 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.35 +0.01 23 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.85 +0.03 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.07 +0.04 26 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.29 +0.04 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.53 +0.02 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.79 +0.02 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.03 0.00 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.29 0.00 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.55 +0.02 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 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 0.02 +0.01 25 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.01 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 0.00 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 +0.01 22 0 41 0
29JUN26 7.00 P 0.32 0.32 0.32 0.32 +0.02 22 428 463 -428
29JUN26 7.25 P 0.00 0.00 0.00 0.44 +0.02 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 +0.02 21 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 +0.03 22 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 +0.03 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.16 +0.04 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 +0.05 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.61 +0.05 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.84 +0.06 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.08 +0.05 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.31 +0.02 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.29 +0.03 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 0.03 +0.01 24 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 0.00 23 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.01 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.01 23 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 +0.01 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 +0.02 23 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.03 23 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 +0.05 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 +0.04 24 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.27 +0.03 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 +0.04 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.05 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 +0.03 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.14 +0.03 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 +0.04 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 +0.05 28 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 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.01 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.01 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 +0.02 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 +0.02 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 +0.02 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 +0.02 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 +0.02 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 +0.02 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 +0.02 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 +0.02 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 +0.04 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 +0.04 25 0 0 0
TOTAL PUT 513 21,684 -343
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$ 5.11
26FEB26 4.10 C 0.00 0.00 0.00 1.02 -0.27 39 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.92 -0.27 34 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.82 -0.26 30 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.72 -0.27 26 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.62 -0.26 22 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.53 -0.25 28 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.42 -0.26 15 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.34 -0.27 23 0 25 0
26FEB26 4.90 C 0.19 0.21 0.19 0.27 -0.25 25 84 84 +84
26FEB26 5.00 C 0.13 0.20 0.11 0.20 -0.20 25 2,730 1,314 +1,289
26FEB26 5.25 C 0.06 0.10 0.05 0.09 -0.12 27 915 917 +206
26FEB26 5.50 C 0.01 0.04 0.01 0.03 -0.06 27 171 1,704 -30
26FEB26 5.75 C 0.02 0.02 0.02 0.01 -0.02 28 60 671 +60
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.03 -0.27 24 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.93 -0.28 21 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.84 -0.24 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.75 -0.26 28 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.66 -0.26 28 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.55 -0.25 21 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.48 -0.24 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 -0.21 24 0 37 0
30MAR26 4.90 C 0.25 0.25 0.25 0.34 -0.20 26 30 35 +30
30MAR26 5.00 C 0.20 0.26 0.18 0.28 -0.16 26 96 704 +85
30MAR26 5.25 C 0.12 0.16 0.12 0.16 -0.11 26 455 614 +392
30MAR26 5.50 C 0.07 0.09 0.06 0.09 -0.06 27 308 551 +135
30MAR26 5.75 C 0.04 0.06 0.04 0.05 -0.02 28 42 743 0
30MAR26 6.00 C 0.03 0.03 0.03 0.02 -0.02 27 70 1,196 +70
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 28 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 289 0
30MAR26 6.75 C 0.01 0.01 0.01 0.01 0.00 37 300 300 +298
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 93 0
29APR26 4.10 C 0.00 0.00 0.00 1.03 -0.28 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.93 -0.28 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.84 -0.28 14 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.75 -0.29 19 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.67 -0.25 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.59 -0.22 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.52 -0.20 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.45 -0.18 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.38 -0.20 24 0 0 0
29APR26 5.00 C 0.20 0.20 0.20 0.33 -0.15 25 10 10 +10
29APR26 5.25 C 0.17 0.18 0.16 0.21 -0.11 25 42 212 +22
29APR26 5.50 C 0.10 0.10 0.10 0.13 -0.07 26 10 305 +10
29APR26 5.75 C 0.04 0.07 0.04 0.08 -0.03 27 24 146 +16
29APR26 6.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 30 0 5 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 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.30 C 0.74 0.74 0.74 0.86 -0.27 19 10 10 +10
28MAY26 4.40 C 0.00 0.00 0.00 0.77 -0.27 20 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.69 -0.25 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.62 -0.21 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.55 -0.20 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.48 -0.20 24 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.42 -0.16 24 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.36 -0.14 24 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.24 -0.11 24 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.04 -0.29 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.95 -0.28 0 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.88 -0.25 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 -0.24 25 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.70 -0.25 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 -0.22 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.55 -0.21 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.20 23 0 0 0
29JUN26 4.90 C 0.33 0.36 0.33 0.42 -0.17 23 36 60 +24
29JUN26 5.00 C 0.32 0.32 0.32 0.37 -0.14 24 100 153 +100
29JUN26 5.25 C 0.00 0.00 0.00 0.26 -0.12 24 1 351 0
29JUN26 5.50 C 0.13 0.13 0.13 0.17 -0.08 24 8 320 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.05 25 1 559 -1
29JUN26 6.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 749 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.02 25 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 27 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.06 -0.27 20 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 -0.25 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.23 23 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 -0.22 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 -0.20 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 -0.19 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 -0.17 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 -0.16 24 0 0 0
29SEP26 4.90 C 0.39 0.39 0.39 0.51 -0.15 25 30 30 +30
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.13 25 700 700 +684
29SEP26 5.25 C 0.30 0.30 0.30 0.35 -0.11 25 705 730 +671
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.08 25 0 891 0
29SEP26 5.75 C 0.16 0.17 0.16 0.19 -0.06 25 7 743 +5
29SEP26 6.00 C 0.12 0.14 0.12 0.14 -0.04 25 11 201 +5
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.03 26 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.08 -0.25 20 0 0 0
30DEC26 4.20 C 0.89 0.92 0.84 1.00 -0.23 21 22 31 +18
30DEC26 4.30 C 0.00 0.00 0.00 0.93 -0.21 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 -0.19 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 -0.19 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 -0.17 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.16 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 -0.15 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 -0.14 23 810 810 +810
30DEC26 5.00 C 0.00 0.00 0.00 0.51 -0.14 23 1,810 2,110 +1,762
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.10 24 1,000 1,303 +1,000
30DEC26 5.50 C 0.26 0.26 0.26 0.32 -0.08 24 2 312 +2
30DEC26 5.75 C 0.00 0.00 0.00 0.24 -0.07 24 0 300 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 -0.03 24 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 25 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 10,600 24,802 +7,797
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.40 P 0.01 0.01 0.01 0.01 0.00 36 1 1 +1
26FEB26 4.50 P 0.01 0.01 0.01 0.01 0.00 32 119 119 +119
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 4.70 P 0.04 0.04 0.04 0.02 +0.01 27 130 130 +130
26FEB26 4.80 P 0.09 0.09 0.06 0.04 +0.03 29 134 83 +38
26FEB26 4.90 P 0.10 0.15 0.06 0.06 +0.05 28 75 95 +58
26FEB26 5.00 P 0.02 0.20 0.02 0.10 +0.08 29 3,541 2,834 +2,024
26FEB26 5.25 P 0.28 0.34 0.28 0.23 +0.15 29 22 1,578 -15
26FEB26 5.50 P 0.50 0.57 0.50 0.42 +0.21 29 6 599 0
26FEB26 5.75 P 0.78 0.78 0.66 0.66 +0.26 37 7 120 -5
26FEB26 6.00 P 0.00 0.00 0.00 0.92 +0.30 50 0 25 0
26FEB26 6.25 P 0.00 0.00 0.00 1.15 +0.26 49 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.40 +0.28 56 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.68 +0.29 79 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.93 +0.31 87 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.18 +0.31 94 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.43 +0.31 100 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.68 +0.31 107 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.93 +0.31 113 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.18 +0.31 119 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.30 P 0.02 0.02 0.02 0.01 0.00 27 10 25 +10
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR26 4.50 P 0.05 0.05 0.04 0.03 +0.02 28 6 19 0
30MAR26 4.60 P 0.06 0.06 0.06 0.04 +0.03 27 80 80 +20
30MAR26 4.70 P 0.08 0.11 0.07 0.06 +0.05 27 121 113 +90
30MAR26 4.80 P 0.08 0.15 0.08 0.09 +0.07 27 560 626 +450
30MAR26 4.90 P 0.17 0.18 0.17 0.12 +0.09 27 832 566 +340
30MAR26 5.00 P 0.23 0.26 0.17 0.16 +0.11 27 239 1,104 +34
30MAR26 5.25 P 0.40 0.40 0.33 0.29 +0.16 27 94 1,652 -25
30MAR26 5.50 P 0.25 0.52 0.25 0.44 +0.18 24 14 898 +5
30MAR26 5.75 P 0.00 0.00 0.00 0.68 +0.24 30 0 949 0
30MAR26 6.00 P 1.04 1.04 1.04 0.92 +0.27 35 2 80 0
30MAR26 6.25 P 0.00 0.00 0.00 1.17 +0.28 41 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.43 +0.30 49 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.68 +0.28 54 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.93 +0.30 59 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.18 +0.27 64 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.43 +0.28 69 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.69 +0.28 76 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.98 +0.33 90 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.23 +0.33 94 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.44 +0.29 88 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.69 +0.31 92 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
29APR26 4.60 P 0.08 0.09 0.08 0.06 +0.05 25 434 434 +434
29APR26 4.70 P 0.00 0.00 0.00 0.09 +0.07 26 0 0 0
29APR26 4.80 P 0.11 0.11 0.11 0.12 +0.09 26 30 55 +30
29APR26 4.90 P 0.20 0.20 0.18 0.15 +0.10 26 15 66 +11
29APR26 5.00 P 0.25 0.27 0.19 0.20 +0.12 27 359 333 +134
29APR26 5.25 P 0.40 0.42 0.40 0.33 +0.17 27 290 396 -165
29APR26 5.50 P 0.65 0.65 0.65 0.50 +0.20 27 2 145 -2
29APR26 5.75 P 0.00 0.00 0.00 0.71 +0.24 29 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 0.93 +0.28 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.17 +0.27 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.43 +0.30 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.68 +0.28 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.93 +0.30 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.18 +0.27 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.43 +0.28 57 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.69 +0.28 63 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
28MAY26 4.60 P 0.07 0.07 0.07 0.08 +0.06 24 5 5 +5
28MAY26 4.70 P 0.11 0.11 0.11 0.11 +0.08 25 100 100 +100
28MAY26 4.80 P 0.00 0.00 0.00 0.14 +0.10 25 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.18 +0.12 25 0 0 0
28MAY26 5.00 P 0.29 0.32 0.26 0.22 +0.13 25 68 68 +68
28MAY26 5.25 P 0.00 0.00 0.00 0.36 +0.18 26 0 2 0
28MAY26 5.50 P 0.00 0.00 0.00 0.53 +0.22 27 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.72 +0.24 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.94 +0.26 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.18 +0.28 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.43 +0.28 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.69 +0.29 42 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.94 +0.30 46 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.18 +0.27 47 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.43 +0.28 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.69 +0.28 56 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.03 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.04 23 0 17 0
29JUN26 4.40 P 0.04 0.04 0.04 0.07 +0.05 24 11 77 +11
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.06 23 0 176 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 +0.08 24 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 +0.09 24 0 219 0
29JUN26 4.80 P 0.26 0.26 0.24 0.19 +0.11 24 587 874 +521
29JUN26 4.90 P 0.29 0.29 0.29 0.23 +0.12 24 240 730 -35
29JUN26 5.00 P 0.25 0.32 0.25 0.28 +0.14 24 1,881 2,722 +1,781
29JUN26 5.25 P 0.00 0.00 0.00 0.43 +0.19 25 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.58 +0.20 23 0 1,000 0
29JUN26 5.75 P 0.89 0.95 0.89 0.79 +0.24 25 3 1,157 0
29JUN26 6.00 P 1.20 1.20 1.20 1.03 +0.27 28 100 320 -100
29JUN26 6.25 P 1.12 1.12 1.12 1.26 +0.29 30 1 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.49 +0.29 31 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 +0.30 35 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.96 +0.29 32 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.21 +0.30 36 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 +0.29 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 +0.28 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.98 +0.33 49 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.23 +0.33 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.44 +0.29 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.69 +0.31 47 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.04 25 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.06 26 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.06 26 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.07 25 0 130 0
29SEP26 4.50 P 0.21 0.21 0.19 0.17 +0.08 25 109 129 +109
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.10 26 0 114 0
29SEP26 4.70 P 0.33 0.33 0.33 0.25 +0.12 26 1 68 -1
29SEP26 4.80 P 0.00 0.00 0.00 0.29 +0.13 26 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 +0.14 26 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.39 +0.15 26 700 920 +661
29SEP26 5.25 P 0.00 0.00 0.00 0.53 +0.17 26 700 785 +566
29SEP26 5.50 P 0.00 0.00 0.00 0.70 +0.20 27 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.89 +0.23 28 0 630 0
29SEP26 6.00 P 1.30 1.30 1.30 1.09 +0.24 28 1 157 -1
29SEP26 6.25 P 0.00 0.00 0.00 1.31 +0.26 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 +0.26 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 +0.27 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 +0.27 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 +0.28 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 +0.28 39 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.76 +0.28 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 +0.28 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.27 +0.28 47 0 0 0
30DEC26 4.10 P 0.09 0.09 0.09 0.09 +0.04 24 21 148 +21
30DEC26 4.20 P 0.00 0.00 0.00 0.11 +0.05 24 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.07 24 0 65 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.09 25 0 73 0
30DEC26 4.50 P 0.25 0.25 0.25 0.21 +0.10 25 2 93 +2
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.11 24 0 35 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.12 24 0 61 0
30DEC26 4.80 P 0.43 0.43 0.43 0.33 +0.13 25 30 31 +5
30DEC26 4.90 P 0.50 0.50 0.50 0.37 +0.13 25 811 817 +811
30DEC26 5.00 P 0.50 0.50 0.46 0.42 +0.14 25 2,060 2,362 +1,858
30DEC26 5.25 P 0.00 0.00 0.00 0.56 +0.17 25 1,100 1,534 +1,100
30DEC26 5.50 P 0.00 0.00 0.00 0.73 +0.20 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 +0.22 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 +0.24 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 +0.25 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 +0.26 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.78 +0.27 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 +0.27 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.26 +0.27 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 +0.28 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.76 +0.28 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 +0.28 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.27 +0.28 42 0 0 0
TOTAL PUT 15,654 30,714 +11,198
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 28.96
26FEB26 18.50 C 0.00 0.00 0.00 10.50 -0.28 65 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.15 -0.34 104 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.50 -0.25 55 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.00 -0.56 49 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.98 -0.32 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.00 -0.29 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.02 -0.28 42 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.03 -0.25 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.08 -0.31 38 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.13 -0.37 34 0 65 0
26FEB26 27.00 C 2.17 2.17 2.17 2.29 -0.28 33 15 75 -12
26FEB26 28.00 C 2.03 2.03 1.45 1.62 -0.28 35 66 546 -21
26FEB26 29.00 C 1.18 1.37 1.15 1.08 -0.22 36 79 936 +54
26FEB26 30.00 C 0.90 1.00 0.67 0.71 -0.18 37 135 625 +106
26FEB26 31.00 C 0.60 0.68 0.48 0.43 -0.14 37 53 486 -6
26FEB26 32.00 C 0.41 0.41 0.33 0.24 -0.10 37 80 430 -29
26FEB26 33.00 C 0.30 0.30 0.23 0.13 -0.06 37 63 479 -34
26FEB26 34.00 C 0.24 0.24 0.24 0.07 -0.04 38 2 312 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 131 0
26FEB26 37.00 C 0.09 0.09 0.09 0.01 -0.01 40 50 77 -50
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 17.09 -0.21 114 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.52 -0.27 76 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.02 -0.22 67 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.52 -0.33 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.02 -0.33 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.53 -0.28 65 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.03 -0.28 58 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.53 -0.22 48 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.03 -0.49 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.53 -0.55 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.04 -0.36 49 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.54 -0.28 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.12 -0.27 67 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.54 -0.37 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.15 -0.34 63 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.50 -0.34 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.06 -0.50 39 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.07 -0.31 37 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.10 -0.21 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.21 -0.15 42 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.27 -0.31 39 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.49 -0.11 41 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 3.50 -0.24 34 0 51 0
30MAR26 27.00 C 2.72 2.75 2.72 2.81 -0.41 35 31 74 0
30MAR26 28.00 C 2.51 2.64 2.51 2.22 -0.23 36 30 219 +30
30MAR26 29.00 C 1.77 1.77 1.63 1.72 -0.19 37 32 262 0
30MAR26 30.00 C 1.27 1.30 1.27 1.33 -0.18 38 40 357 0
30MAR26 31.00 C 0.98 0.98 0.98 1.01 -0.14 38 2 144 +2
30MAR26 32.00 C 0.79 0.79 0.79 0.73 -0.12 38 1 201 +1
30MAR26 33.00 C 0.00 0.00 0.00 0.52 -0.09 38 0 118 0
30MAR26 34.00 C 0.50 0.50 0.50 0.36 -0.07 38 4 171 +4
30MAR26 35.00 C 0.00 0.00 0.00 0.25 -0.05 38 0 119 0
30MAR26 36.00 C 0.34 0.34 0.34 0.17 -0.04 38 2 148 0
30MAR26 37.00 C 0.30 0.30 0.30 0.11 -0.03 38 22 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 11 0
30MAR26 40.00 C 0.16 0.16 0.16 0.03 -0.01 38 22 105 +22
30MAR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 156 0
29APR26 19.00 C 0.00 0.00 0.00 10.15 -0.39 46 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.61 -0.56 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.13 -0.43 37 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.25 -0.45 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.22 -0.17 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.21 -0.44 30 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.30 -0.29 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.52 -0.48 33 0 92 0
29APR26 26.00 C 0.00 0.00 0.00 3.99 -0.06 38 0 0 0
29APR26 27.00 C 3.04 3.04 3.04 3.17 -0.22 35 15 19 +4
29APR26 28.00 C 0.00 0.00 0.00 2.59 -0.24 35 0 130 0
29APR26 29.00 C 2.19 2.19 2.10 2.13 -0.20 36 39 407 +15
29APR26 30.00 C 1.67 1.67 1.67 1.74 -0.18 37 30 610 +30
29APR26 31.00 C 1.34 1.34 1.34 1.40 -0.16 37 1 327 +1
29APR26 32.00 C 0.00 0.00 0.00 1.09 -0.14 37 0 87 0
29APR26 33.00 C 0.00 0.00 0.00 0.84 -0.12 37 0 33 0
29APR26 34.00 C 0.00 0.00 0.00 0.64 -0.10 37 0 63 0
29APR26 35.00 C 0.00 0.00 0.00 0.48 -0.09 37 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.36 -0.07 37 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 231 0
28MAY26 20.00 C 0.00 0.00 0.00 9.13 - 0 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 8.29 -0.41 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.52 -0.22 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.56 -0.09 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.72 -0.07 38 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.98 -0.06 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.34 -0.01 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.49 -0.47 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 2.93 -0.26 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.47 -0.19 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.08 -0.18 37 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 1.74 -0.17 37 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 1.41 -0.19 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 1.14 -0.17 37 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.91 -0.15 37 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.72 -0.13 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.57 -0.11 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.45 -0.09 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.35 -0.08 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.27 -0.07 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.28 -0.35 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.63 -0.60 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.32 -0.26 58 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.81 -0.44 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.36 -0.20 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.70 -0.40 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.41 -0.32 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.90 -0.28 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.36 -0.38 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.76 -0.44 35 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.47 -0.35 44 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.54 -0.17 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.56 -0.37 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.56 -0.48 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.76 -0.24 33 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.03 -0.51 34 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.38 -0.24 34 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 3.78 -0.43 35 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.25 -0.22 35 0 81 0
29JUN26 29.00 C 3.17 3.17 3.17 2.82 -0.19 36 3 1,082 +3
29JUN26 30.00 C 0.00 0.00 0.00 2.37 -0.21 36 0 100 0
29JUN26 31.00 C 2.17 2.17 2.05 2.04 -0.12 37 14 281 +14
29JUN26 32.00 C 0.00 0.00 0.00 1.75 -0.13 37 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.46 -0.15 37 0 18 0
29JUN26 34.00 C 0.00 0.00 0.00 1.21 -0.13 37 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.99 -0.12 37 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.82 -0.10 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.67 -0.09 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.54 -0.08 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.44 -0.07 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.35 -0.06 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 10.92 -0.26 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.36 -0.38 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.76 -0.61 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.53 -0.32 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.70 -0.12 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.96 -0.12 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.02 -0.36 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.48 +0.07 39 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.65 -0.37 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.22 -0.16 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.39 -0.25 36 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.91 -0.25 36 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.56 -0.26 38 0 0 0
29SEP26 30.00 C 3.28 3.28 3.28 3.18 -0.22 38 2 80 +2
29SEP26 31.00 C 0.00 0.00 0.00 2.84 -0.15 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.50 -0.18 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.20 -0.15 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.92 -0.15 38 0 4 0
29SEP26 35.00 C 0.00 0.00 0.00 1.68 -0.13 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.46 -0.13 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.27 -0.10 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.11 -0.10 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.95 -0.10 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.83 -0.08 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.69 -0.11 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.08 -0.25 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.42 -0.38 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.13 -0.34 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.75 -0.31 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.78 -0.49 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.29 -0.28 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.35 -0.58 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.82 -0.25 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.24 -0.11 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.73 -0.31 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.15 -0.21 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.54 -0.40 36 0 20 0
30DEC26 29.00 C 4.13 4.13 4.12 4.20 -0.11 37 26 17 +17
30DEC26 30.00 C 0.00 0.00 0.00 3.82 -0.23 37 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.48 -0.22 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.15 -0.22 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.85 -0.18 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.58 -0.15 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.31 -0.15 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.07 -0.12 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.86 -0.12 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.65 -0.12 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.49 -0.10 38 0 25 0
TOTAL CALL 859 13,673 +153
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 0.00 39 0 255 0
26FEB26 25.00 P 0.10 0.10 0.08 0.07 0.00 37 8 306 0
26FEB26 26.00 P 0.15 0.22 0.15 0.17 0.00 37 134 994 -8
26FEB26 27.00 P 0.30 0.39 0.26 0.36 +0.02 37 201 924 +109
26FEB26 28.00 P 0.66 0.75 0.50 0.68 +0.06 38 137 562 +5
26FEB26 29.00 P 0.93 1.30 0.93 1.14 +0.07 38 34 387 +1
26FEB26 30.00 P 1.82 1.82 1.82 1.74 +0.11 39 15 226 -15
26FEB26 31.00 P 2.40 2.40 2.40 2.48 +0.16 40 15 96 -15
26FEB26 32.00 P 0.00 0.00 0.00 3.30 +0.21 41 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.21 +0.34 43 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 5.22 +0.40 51 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.23 +0.32 58 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 7.04 +0.18 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.04 +0.28 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.31 +0.41 81 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.06 +0.30 59 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.04 +0.07 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
30MAR26 19.00 P 0.05 0.05 0.05 0.01 0.00 44 1 30 -1
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 0.00 0.00 0.00 0.05 0.00 39 0 302 0
30MAR26 23.00 P 0.00 0.00 0.00 0.10 +0.01 38 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 224 0
30MAR26 25.00 P 0.26 0.30 0.26 0.33 +0.03 38 24 418 0
30MAR26 26.00 P 0.52 0.52 0.52 0.52 +0.03 37 8 684 +8
30MAR26 27.00 P 0.84 0.84 0.84 0.82 +0.07 37 1 344 +1
30MAR26 28.00 P 1.27 1.27 1.27 1.22 +0.09 38 12 329 -12
30MAR26 29.00 P 1.76 1.76 1.76 1.72 +0.15 38 1 474 -1
30MAR26 30.00 P 0.00 0.00 0.00 2.32 +0.15 39 0 130 0
30MAR26 31.00 P 2.69 2.95 2.69 2.99 +0.16 40 30 226 +20
30MAR26 32.00 P 0.00 0.00 0.00 3.67 +0.11 38 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.52 +0.17 40 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.41 +0.20 42 0 15 0
30MAR26 35.00 P 6.25 6.25 6.25 6.33 +0.21 44 1 1 +1
30MAR26 36.00 P 0.00 0.00 0.00 7.20 +0.13 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.31 +0.27 51 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.32 +0.42 56 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.34 +0.28 60 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.10 +0.13 50 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.36 +0.36 68 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 0.07 +0.01 38 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.12 0.00 37 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.21 0.00 37 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.33 +0.01 36 0 26 0
29APR26 25.00 P 0.51 0.51 0.51 0.52 +0.02 36 27 57 +27
29APR26 26.00 P 0.77 0.77 0.77 0.77 +0.04 36 31 50 +31
29APR26 27.00 P 1.10 1.10 1.07 1.09 +0.05 36 36 421 +6
29APR26 28.00 P 1.58 1.58 1.58 1.53 +0.07 37 20 366 -20
29APR26 29.00 P 0.00 0.00 0.00 2.05 +0.10 37 0 492 0
29APR26 30.00 P 0.00 0.00 0.00 2.66 +0.12 38 0 563 0
29APR26 31.00 P 0.00 0.00 0.00 3.31 +0.13 38 0 364 0
29APR26 32.00 P 0.00 0.00 0.00 4.04 +0.19 39 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.82 +0.18 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.66 +0.22 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.44 +0.13 40 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.44 +0.22 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.36 +0.21 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.37 +0.29 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.34 +0.28 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.07 - 37 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.21 0.00 37 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.49 0.00 36 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 0.71 0.00 36 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.00 +0.02 36 0 1 0
28MAY26 27.00 P 1.28 1.28 1.28 1.35 +0.03 36 1 1 +1
28MAY26 28.00 P 1.88 1.88 1.88 1.80 +0.09 36 1 1 +1
28MAY26 29.00 P 0.00 0.00 0.00 2.33 +0.13 37 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 2.94 +0.14 38 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.59 +0.13 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.20 +0.02 37 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.88 -0.04 36 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.85 +0.15 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.55 +0.03 37 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.59 +0.28 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.51 +0.21 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.46 +0.37 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.38 +0.32 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 0 0
29JUN26 19.00 P 0.12 0.12 0.12 0.07 0.00 37 1 27 -1
29JUN26 19.50 P 0.00 0.00 0.00 0.10 0.00 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 0.00 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.32 +0.02 37 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.46 +0.01 36 0 181 0
29JUN26 24.00 P 0.00 0.00 0.00 0.66 +0.02 36 0 222 0
29JUN26 25.00 P 0.00 0.00 0.00 0.91 +0.02 36 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 +0.04 36 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.60 +0.05 36 0 130 0
29JUN26 28.00 P 0.00 0.00 0.00 2.07 +0.09 36 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.60 +0.09 37 0 1,364 0
29JUN26 30.00 P 0.00 0.00 0.00 3.21 +0.14 38 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.87 +0.15 38 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.39 -0.03 36 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.22 +0.07 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.05 +0.14 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.90 +0.18 40 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.76 +0.20 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.65 +0.30 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.57 +0.23 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.51 +0.25 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.48 +0.46 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.46 +0.44 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 +0.02 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 +0.01 37 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.54 +0.02 37 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.74 +0.02 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.98 +0.03 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.26 +0.04 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.59 +0.04 37 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.98 +0.06 37 0 1 0
29SEP26 27.00 P 2.40 2.40 2.40 2.39 +0.06 37 4 104 +2
29SEP26 28.00 P 0.00 0.00 0.00 2.87 +0.07 37 0 141 0
29SEP26 29.00 P 0.00 0.00 0.00 3.41 +0.10 37 0 72 0
29SEP26 30.00 P 0.00 0.00 0.00 4.02 +0.12 37 0 40 0
29SEP26 31.00 P 0.00 0.00 0.00 4.69 +0.14 38 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 5.39 +0.15 38 0 32 0
29SEP26 33.00 P 0.00 0.00 0.00 6.16 +0.25 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.96 +0.48 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.64 +0.13 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.44 +0.24 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.28 +0.19 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.18 +0.38 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.88 +0.14 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.87 +0.25 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.71 +0.20 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 +0.01 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.46 +0.02 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 +0.02 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.61 +0.02 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.81 +0.02 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.06 +0.03 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.32 +0.03 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.66 +0.05 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.01 +0.05 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.43 +0.07 37 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.86 +0.07 36 0 2 0
30DEC26 28.00 P 3.42 3.42 3.42 3.37 +0.09 37 17 77 +17
30DEC26 29.00 P 3.68 3.68 3.68 3.96 +0.13 37 27 72 +27
30DEC26 30.00 P 0.00 0.00 0.00 4.56 +0.14 37 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 5.25 +0.19 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.93 +0.20 38 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.69 +0.21 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.43 +0.15 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.19 +0.31 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.97 +0.22 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.79 +0.21 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.61 +0.18 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.47 +0.25 41 0 0 0
TOTAL PUT 787 14,632 +184
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$ 9.06
26FEB26 6.25 C 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.33 +0.02 30 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.08 +0.02 24 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.83 +0.02 19 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.60 +0.02 20 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.39 +0.02 19 0 50 0
26FEB26 9.00 C 0.00 0.00 0.00 0.22 0.00 19 0 445 0
26FEB26 9.25 C 0.00 0.00 0.00 0.12 +0.01 20 0 909 0
26FEB26 9.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 436 0
26FEB26 9.75 C 0.04 0.04 0.04 0.02 0.00 20 1 85 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 569 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.57 -0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.47 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.37 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.27 -0.03 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.17 -0.03 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.07 -0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.97 -0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.87 -0.05 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.77 -0.05 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.68 -0.02 101 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.58 -0.04 97 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.48 -0.04 93 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.38 -0.04 89 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.28 -0.03 86 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.18 -0.04 82 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.08 -0.04 78 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.98 -0.04 74 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.88 -0.04 69 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.66 -0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.58 -0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.48 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.38 -0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.18 -0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.08 -0.03 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.81 -0.05 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.64 -0.03 81 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.34 -0.04 49 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.82 -0.05 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.59 -0.05 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.83 -0.02 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.60 +0.02 24 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.35 +0.01 20 0 0 0
30MAR26 8.00 C 1.10 1.10 1.10 1.10 0.00 16 5 10 +5
30MAR26 8.25 C 0.00 0.00 0.00 0.89 +0.01 21 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.69 +0.01 22 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.51 +0.01 21 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.36 0.00 21 0 510 0
30MAR26 9.25 C 0.00 0.00 0.00 0.25 0.00 22 0 2,429 0
30MAR26 9.50 C 0.00 0.00 0.00 0.16 0.00 22 0 1,060 0
30MAR26 9.75 C 0.00 0.00 0.00 0.10 0.00 22 0 271 0
30MAR26 10.00 C 0.00 0.00 0.00 0.06 0.00 22 0 250 0
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 22 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 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 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.62 +0.01 20 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.17 +0.01 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.96 +0.01 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.77 +0.01 22 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.62 0.00 23 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 0.44 -0.03 21 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.35 0.00 23 0 1,605 0
29APR26 9.50 C 0.00 0.00 0.00 0.25 -0.01 22 0 1,503 0
29APR26 9.75 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 9 0
29APR26 10.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 6.75 C 0.00 0.00 0.00 2.37 - 0 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 2.13 -0.02 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.88 -0.02 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.65 +0.02 21 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.41 +0.01 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.19 0.00 20 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.99 0.00 20 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.80 0.00 20 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.36 -0.02 20 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.27 -0.01 20 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 0.20 -0.01 20 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.59 -0.03 76 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.49 -0.03 69 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.39 -0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.27 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.17 -0.05 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.07 -0.05 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.97 -0.05 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.90 -0.02 67 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.80 -0.02 63 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.70 -0.02 58 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.60 -0.03 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.48 -0.05 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.38 -0.05 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.28 -0.05 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.18 -0.05 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.08 -0.05 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.98 -0.05 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.88 -0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.77 -0.06 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.66 -0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.58 -0.06 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.48 -0.06 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.38 -0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.28 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.18 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.84 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.64 -0.03 42 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.10 -0.05 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.85 -0.06 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.63 -0.04 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.37 -0.05 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.67 +0.02 20 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.44 +0.02 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.22 +0.01 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.02 +0.01 19 0 195 0
29JUN26 8.50 C 0.73 0.73 0.73 0.83 0.00 19 3 10 -3
29JUN26 8.75 C 0.00 0.00 0.00 0.67 +0.01 19 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.51 -0.02 18 0 336 0
29JUN26 9.25 C 0.00 0.00 0.00 0.39 -0.03 18 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 0.00 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 0.00 19 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.09 0.00 20 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 0.00 19 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 20 0 30 0
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 2.90 -0.01 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.63 -0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.37 -0.05 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.13 -0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.70 +0.01 16 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.48 +0.02 16 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.27 +0.02 16 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.07 +0.01 16 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.89 +0.01 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.73 +0.01 16 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 0.00 15 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.45 0.00 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.01 16 0 237 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 -0.02 16 0 374 0
29SEP26 10.00 C 0.00 0.00 0.00 0.21 0.00 16 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 0.00 16 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 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 20 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 2.94 +0.01 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.93 0.00 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.76 +0.03 14 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.54 +0.03 14 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.32 +0.06 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.13 +0.04 14 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.94 +0.03 14 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.78 +0.04 14 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 +0.01 13 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 +0.04 13 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.39 +0.02 14 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 +0.02 14 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 +0.02 14 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.13 +0.02 14 0 18 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 +0.01 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 14 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 +0.01 14 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 9 16,231 +2
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 22 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.03 0.00 21 0 372 0
26FEB26 8.75 P 0.00 0.00 0.00 0.07 +0.01 20 0 145 0
26FEB26 9.00 P 0.16 0.18 0.16 0.16 +0.01 21 13 950 +13
26FEB26 9.25 P 0.00 0.00 0.00 0.28 -0.01 19 0 307 0
26FEB26 9.50 P 0.00 0.00 0.00 0.48 -0.01 20 0 50 0
26FEB26 9.75 P 0.00 0.00 0.00 0.70 -0.01 20 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.99 +0.03 56 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.49 +0.03 66 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.99 +0.03 74 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.49 +0.03 82 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.99 +0.03 90 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.49 +0.03 97 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 21 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 0.00 21 0 58 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 0.00 21 0 190 0
30MAR26 9.00 P 0.30 0.30 0.26 0.26 -0.01 21 43 517 +40
30MAR26 9.25 P 0.44 0.44 0.44 0.41 -0.01 22 30 100 +30
30MAR26 9.50 P 0.00 0.00 0.00 0.56 -0.02 21 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.75 -0.02 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.97 -0.02 22 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.48 +0.02 31 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.99 +0.03 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.49 +0.03 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.99 +0.03 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.49 +0.03 57 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.99 +0.03 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.49 +0.03 67 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.98 +0.02 69 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 34 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.09 -0.01 22 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 15 0
29APR26 8.75 P 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
29APR26 9.00 P 0.34 0.34 0.34 0.35 0.00 23 3 33 0
29APR26 9.25 P 0.00 0.00 0.00 0.48 -0.02 23 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.65 -0.02 23 0 45 0
29APR26 9.75 P 0.00 0.00 0.00 0.83 -0.03 24 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 1.01 -0.02 22 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.48 +0.01 26 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.00 +0.04 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.49 +0.03 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.99 +0.03 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.49 +0.03 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.99 +0.03 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.49 +0.03 56 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.35 -0.03 20 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.48 -0.03 20 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.65 -0.02 21 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.83 -0.03 21 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.01 -0.03 20 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.48 0.00 23 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.00 +0.04 30 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.49 +0.03 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.99 +0.03 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.49 +0.03 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.99 +0.03 46 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.12 -0.01 19 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 0.00 19 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 -0.01 19 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 -0.01 19 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.53 +0.02 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.69 -0.01 20 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.03 -0.02 19 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.48 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.00 +0.04 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.49 +0.03 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.99 +0.03 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.49 +0.03 38 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.99 +0.03 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.49 +0.03 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.98 +0.02 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 0.00 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.01 16 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 0.00 16 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 +0.01 16 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 +0.01 17 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 0.00 17 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.69 -0.02 17 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.84 -0.02 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.03 -0.02 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.48 0.00 18 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 +0.04 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.49 +0.03 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.99 +0.03 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.49 +0.03 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.99 +0.03 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.49 +0.03 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.98 +0.02 39 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 15 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.01 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 0.00 14 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 0.00 14 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 +0.01 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 +0.01 15 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 +0.01 15 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 0.00 15 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 -0.02 15 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.84 -0.02 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 -0.02 14 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.48 0.00 16 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.00 +0.04 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.50 +0.04 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.99 +0.03 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.49 +0.03 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.99 +0.03 31 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.49 +0.03 34 0 0 0
TOTAL PUT 89 4,586 +83
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 58 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 60 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$ 3.54
26FEB26 2.30 C 0.00 0.00 0.00 1.25 -0.12 85 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.15 -0.12 77 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.05 -0.12 70 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.95 -0.12 62 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.85 -0.12 55 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.76 -0.11 61 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.66 -0.11 54 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.55 -0.12 36 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.46 -0.11 39 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.36 -0.11 32 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.27 -0.11 29 0 0 0
26FEB26 3.40 C 0.22 0.22 0.22 0.20 -0.09 31 6 56 +6
26FEB26 3.50 C 0.00 0.00 0.00 0.14 -0.08 32 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.09 -0.07 31 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.05 -0.06 29 0 20 0
26FEB26 3.80 C 0.00 0.00 0.00 0.03 -0.04 30 0 101 0
26FEB26 3.90 C 0.03 0.03 0.03 0.02 -0.03 32 25 35 +25
26FEB26 4.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 28 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 -0.01 37 0 181 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.71 -0.11 90 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.66 -0.11 87 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.61 -0.11 83 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.56 -0.11 80 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.46 -0.12 73 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.36 -0.12 67 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.26 -0.13 61 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.16 -0.13 55 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.06 -0.12 50 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 0.95 -0.13 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.86 -0.12 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.76 -0.12 35 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.66 -0.13 30 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.56 -0.13 26 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.48 -0.11 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.41 -0.10 34 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.34 -0.10 34 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.28 -0.09 35 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.22 -0.08 34 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.17 -0.08 34 0 10 0
30MAR26 3.70 C 0.13 0.13 0.13 0.13 -0.07 34 10 10 +10
30MAR26 3.80 C 0.00 0.00 0.00 0.10 -0.07 34 0 202 0
30MAR26 3.90 C 0.00 0.00 0.00 0.07 -0.06 33 0 30 0
30MAR26 4.00 C 0.08 0.08 0.08 0.05 -0.05 33 30 30 -16
30MAR26 4.10 C 0.05 0.06 0.05 0.04 -0.04 34 2 31 +1
30MAR26 4.20 C 0.04 0.04 0.04 0.03 -0.03 35 18 28 +18
30MAR26 4.30 C 0.04 0.04 0.04 0.02 -0.03 34 3 65 +3
30MAR26 4.40 C 0.03 0.03 0.03 0.01 -0.02 32 2 57 0
30MAR26 4.50 C 0.02 0.02 0.02 0.01 -0.01 35 3 4 +3
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR26 2.80 C 0.00 0.00 0.00 0.78 - 35 0 0 -
29APR26 2.90 C 0.00 0.00 0.00 0.69 -0.12 35 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.60 -0.12 33 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.52 -0.11 33 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.45 -0.11 34 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.39 -0.09 35 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.33 -0.09 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.27 -0.09 34 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.24 -0.07 37 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.20 -0.07 37 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.16 -0.06 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.13 -0.06 36 0 0 0
29APR26 4.00 C 0.13 0.13 0.13 0.11 -0.05 37 4 4 +4
29APR26 4.10 C 0.00 0.00 0.00 0.08 -0.05 36 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.05 -0.04 36 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 -0.03 32 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 5.00 C 0.02 0.02 0.02 0.01 0.00 37 3 6 +3
28MAY26 2.80 C 0.00 0.00 0.00 0.80 - 35 0 0 -
28MAY26 2.90 C 0.00 0.00 0.00 0.71 -0.12 34 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.63 -0.11 34 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.57 -0.10 37 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.50 -0.09 36 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.44 -0.08 37 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.39 -0.08 38 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.32 -0.09 36 100 100 +100
28MAY26 3.60 C 0.00 0.00 0.00 0.28 -0.08 36 100 100 +100
28MAY26 3.70 C 0.00 0.00 0.00 0.24 -0.06 37 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.20 -0.06 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.17 -0.06 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.10 -0.05 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.08 -0.04 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.71 -0.13 41 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.67 -0.13 55 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.62 -0.13 52 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.57 -0.13 50 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.46 -0.14 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.37 -0.13 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.27 -0.14 37 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.18 -0.13 39 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.08 -0.13 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.99 -0.13 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.92 -0.10 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.81 -0.12 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.75 -0.10 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.68 -0.09 39 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.60 -0.09 37 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.54 -0.08 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.48 -0.08 38 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.42 -0.08 38 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.37 -0.07 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.32 -0.08 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.28 -0.07 37 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.24 -0.07 37 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.21 -0.06 37 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.18 -0.06 37 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.15 -0.06 37 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 -0.05 37 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 -0.05 37 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.10 -0.03 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.07 -0.03 37 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.03 38 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.02 37 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.02 36 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.38 -0.13 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.29 -0.13 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.20 -0.12 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.13 -0.10 41 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.05 -0.10 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.97 -0.10 40 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.89 -0.10 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.82 -0.09 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.76 -0.08 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.69 -0.09 39 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.64 -0.08 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.58 -0.08 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.52 -0.08 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.48 -0.07 39 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 -0.08 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 -0.08 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 -0.07 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 -0.06 39 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.29 -0.07 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.06 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 -0.07 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 -0.06 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.05 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 -0.05 39 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 -0.05 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.05 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 -0.03 38 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.08 -0.10 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.02 -0.10 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.96 -0.09 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.89 -0.09 39 0 0 0
30DEC26 3.00 C 0.86 0.86 0.86 0.84 -0.08 40 1 2 +1
30DEC26 3.10 C 0.00 0.00 0.00 0.77 -0.08 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.72 -0.08 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.66 -0.08 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 -0.07 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 -0.08 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.51 -0.09 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.48 -0.08 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.44 -0.07 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 -0.06 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 -0.07 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.08 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 -0.07 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.07 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 -0.07 38 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 -0.07 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.22 -0.06 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 -0.06 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 -0.05 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 -0.05 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.05 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 -0.05 38 0 5 0
TOTAL CALL 307 2,985 +258
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.03 +0.02 32 0 3 0
26FEB26 3.40 P 0.05 0.05 0.05 0.05 +0.02 30 1 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.08 +0.03 28 0 162 0
26FEB26 3.60 P 0.00 0.00 0.00 0.14 +0.06 30 0 189 0
26FEB26 3.70 P 0.00 0.00 0.00 0.21 +0.08 31 0 380 0
26FEB26 3.80 P 0.29 0.29 0.29 0.29 +0.09 32 15 67 0
26FEB26 3.90 P 0.00 0.00 0.00 0.38 +0.11 35 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.47 +0.11 35 0 11 0
26FEB26 4.10 P 0.00 0.00 0.00 0.56 +0.11 0 0 4 0
26FEB26 4.20 P 0.00 0.00 0.00 0.66 +0.11 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.76 +0.12 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.86 +0.12 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.96 +0.12 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.06 +0.12 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.16 +0.12 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.26 +0.12 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.36 +0.12 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.46 +0.12 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 0.00 33 0 3 0
30MAR26 3.10 P 0.02 0.02 0.02 0.04 +0.01 35 3 70 +3
30MAR26 3.20 P 0.00 0.00 0.00 0.05 +0.01 32 0 20 0
30MAR26 3.30 P 0.00 0.00 0.00 0.07 +0.01 31 0 95 0
30MAR26 3.40 P 0.10 0.10 0.10 0.11 +0.03 32 5 66 -3
30MAR26 3.50 P 0.00 0.00 0.00 0.15 +0.03 31 0 20 0
30MAR26 3.60 P 0.18 0.18 0.18 0.21 +0.05 33 10 72 0
30MAR26 3.70 P 0.23 0.23 0.23 0.28 +0.06 35 3 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.35 +0.07 35 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.43 +0.08 36 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.51 +0.09 36 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.59 +0.09 35 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.69 +0.10 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.78 +0.10 39 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.88 +0.11 42 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.96 +0.10 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 1.07 +0.12 44 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.17 +0.12 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.27 +0.13 49 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.37 +0.12 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.47 +0.13 55 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.72 +0.13 60 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.02 - 35 0 0 -
29APR26 2.90 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29APR26 3.10 P 0.04 0.04 0.04 0.07 +0.02 36 3 26 +3
29APR26 3.20 P 0.00 0.00 0.00 0.09 +0.02 34 0 42 0
29APR26 3.30 P 0.00 0.00 0.00 0.12 +0.02 34 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.16 +0.03 34 0 3 0
29APR26 3.50 P 0.00 0.00 0.00 0.21 +0.04 35 0 2 0
29APR26 3.60 P 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.32 +0.05 34 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.40 +0.07 37 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.48 +0.08 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.55 +0.08 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.64 +0.10 40 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.72 +0.09 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.81 +0.10 40 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.89 +0.09 39 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.99 +0.11 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.08 +0.11 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.17 +0.11 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.27 +0.12 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.37 +0.12 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.47 +0.11 46 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 - 34 0 0 -
28MAY26 2.90 P 0.03 0.03 0.03 0.05 +0.01 35 3 3 +3
28MAY26 3.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 3 0
28MAY26 3.10 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.20 +0.03 35 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.25 +0.05 35 100 100 +100
28MAY26 3.60 P 0.00 0.00 0.00 0.30 +0.04 35 100 100 +100
28MAY26 3.70 P 0.00 0.00 0.00 0.37 +0.05 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.44 +0.06 37 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.51 +0.07 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.58 +0.07 37 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.66 +0.08 38 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.74 +0.08 38 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.82 +0.08 38 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.91 +0.09 39 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.01 +0.10 41 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.11 +0.11 43 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.18 +0.10 39 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 0.00 34 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.07 +0.01 35 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.13 +0.02 36 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.16 +0.02 35 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.20 +0.03 35 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.25 +0.04 36 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.29 +0.04 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.35 +0.05 36 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.41 +0.05 36 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.48 +0.06 37 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.55 +0.06 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.62 +0.06 37 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.69 +0.06 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.78 +0.08 38 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.86 +0.08 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.94 +0.08 38 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.03 +0.08 39 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.12 +0.09 39 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.21 +0.09 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.30 +0.09 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.39 +0.09 40 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.48 +0.09 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.72 +0.11 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 +0.01 37 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 +0.01 37 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.21 +0.02 38 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.25 +0.03 37 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.30 +0.04 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.34 +0.04 37 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.40 +0.05 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.45 +0.05 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.52 +0.06 39 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.58 +0.06 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.65 +0.06 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.71 +0.05 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.79 +0.06 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 +0.07 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 +0.06 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.02 +0.07 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.11 +0.08 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.19 +0.08 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.27 +0.07 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.36 +0.08 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.45 +0.09 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.53 +0.08 40 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.75 +0.08 40 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 +0.01 37 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 +0.02 37 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 +0.03 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
30DEC26 3.40 P 0.39 0.40 0.39 0.42 +0.06 39 2 8 +2
30DEC26 3.50 P 0.46 0.46 0.46 0.45 +0.04 37 1 87 +1
30DEC26 3.60 P 0.49 0.52 0.49 0.52 +0.06 38 4 13 +4
30DEC26 3.70 P 0.57 0.58 0.57 0.58 +0.06 38 2 6 +2
30DEC26 3.80 P 0.64 0.64 0.64 0.63 +0.03 37 1 14 +1
30DEC26 3.90 P 0.00 0.00 0.00 0.72 +0.06 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 +0.03 37 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.85 +0.05 39 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.93 +0.06 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 +0.07 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 +0.07 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 +0.06 39 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 +0.06 39 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.33 +0.08 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 +0.07 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.50 +0.08 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.58 +0.07 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.80 +0.08 41 0 0 0
TOTAL PUT 253 2,701 +216
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$ 15.85
26FEB26 11.50 C 0.00 0.00 0.00 4.39 - 62 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 3.89 -0.20 54 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.38 -0.24 41 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.91 -0.28 47 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.43 -0.28 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.96 -0.25 40 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.51 -0.23 37 0 0 0
26FEB26 15.00 C 1.05 1.05 0.93 1.11 -0.20 35 55 25 +25
26FEB26 15.50 C 0.69 0.78 0.69 0.77 -0.16 34 19 41 +16
26FEB26 16.00 C 0.51 0.52 0.39 0.51 -0.12 34 180 170 +114
26FEB26 16.50 C 0.36 0.36 0.23 0.32 -0.08 34 76 165 +47
26FEB26 17.00 C 0.19 0.20 0.14 0.19 -0.05 35 26 150 +7
26FEB26 17.50 C 0.09 0.12 0.09 0.11 -0.03 35 51 221 +30
26FEB26 18.00 C 0.07 0.07 0.05 0.06 -0.02 35 12 262 +5
26FEB26 18.50 C 0.04 0.05 0.04 0.03 -0.01 35 2 188 0
26FEB26 19.00 C 0.03 0.03 0.03 0.02 0.00 37 5 144 +1
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 312 0
26FEB26 20.00 C 0.02 0.02 0.02 0.01 0.00 41 1 207 -1
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 6.39 -0.24 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.14 -0.33 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.90 -0.31 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.40 -0.19 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.05 -0.17 70 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.41 -0.20 37 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 3.96 -0.22 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.38 -0.35 0 0 0 0
30MAR26 13.00 C 3.10 3.10 3.00 3.00 -0.27 38 2 6 +2
30MAR26 13.50 C 0.00 0.00 0.00 2.49 -0.22 31 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.19 -0.07 40 0 2 0
30MAR26 14.50 C 1.80 1.80 1.79 1.80 -0.17 39 5 7 +5
30MAR26 15.00 C 1.23 1.45 1.23 1.45 -0.15 38 5 6 +5
30MAR26 15.50 C 1.13 1.15 1.01 1.15 -0.12 37 33 55 +33
30MAR26 16.00 C 0.82 0.91 0.75 0.88 -0.13 37 49 105 +28
30MAR26 16.50 C 0.69 0.69 0.62 0.69 -0.10 37 14 175 +9
30MAR26 17.00 C 0.51 0.51 0.45 0.52 -0.08 37 21 786 +13
30MAR26 17.50 C 0.40 0.40 0.33 0.38 -0.06 37 21 214 +15
30MAR26 18.00 C 0.25 0.29 0.25 0.28 -0.04 37 8 103 +6
30MAR26 18.50 C 0.20 0.20 0.20 0.20 -0.03 37 4 230 0
30MAR26 19.00 C 0.16 0.16 0.16 0.14 -0.02 37 1 42 0
30MAR26 19.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 1,098 0
30MAR26 20.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 805 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 695 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 39 0 107 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 235 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 196 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 4.60 - 53 0 0 -
29APR26 12.00 C 0.00 0.00 0.00 3.96 -0.38 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.43 -0.30 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.13 -0.21 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.61 -0.25 32 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.24 -0.17 33 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.90 -0.20 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.65 -0.18 37 0 0 0
29APR26 15.50 C 1.35 1.35 1.35 1.36 -0.13 36 15 15 +15
29APR26 16.00 C 1.16 1.16 1.16 1.13 -0.10 37 4 19 +4
29APR26 16.50 C 0.81 0.84 0.81 0.92 -0.09 37 10 25 +10
29APR26 17.00 C 0.68 0.68 0.68 0.75 -0.07 37 1 64 +1
29APR26 17.50 C 0.58 0.58 0.53 0.60 -0.05 37 31 168 +15
29APR26 18.00 C 0.43 0.43 0.43 0.47 -0.04 37 1 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.37 -0.03 37 0 62 0
29APR26 19.00 C 0.00 0.00 0.00 0.28 -0.03 37 0 1 0
29APR26 19.50 C 0.24 0.24 0.24 0.22 -0.02 37 1 2 +1
29APR26 20.00 C 0.21 0.21 0.21 0.17 -0.01 37 1 32 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 0.00 37 0 10 0
29APR26 22.00 C 0.00 0.00 0.00 0.06 0.00 38 0 9 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 38 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 4.60 - 44 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 3.98 - 26 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 3.68 -0.14 39 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.25 -0.23 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.85 -0.23 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.40 -0.29 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.13 -0.18 37 0 0 0
28MAY26 15.00 C 1.73 1.73 1.73 1.83 -0.08 37 15 15 +15
28MAY26 15.50 C 1.44 1.44 1.44 1.54 -0.16 36 15 15 +15
28MAY26 16.00 C 1.31 1.31 1.23 1.32 -0.11 37 66 81 +66
28MAY26 16.50 C 1.10 1.10 1.10 1.12 -0.11 37 25 40 +25
28MAY26 17.00 C 0.00 0.00 0.00 0.94 -0.09 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.78 -0.07 37 0 0 0
28MAY26 18.00 C 0.68 0.68 0.60 0.64 -0.06 37 16 16 +16
28MAY26 18.50 C 0.00 0.00 0.00 0.52 -0.05 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.42 -0.05 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.34 -0.04 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.65 -0.08 45 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.01 -0.39 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.68 -0.30 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.25 -0.30 36 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.85 -0.23 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.45 -0.25 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.26 -0.14 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.96 -0.12 39 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.68 -0.10 38 0 8 0
29JUN26 16.00 C 1.38 1.38 1.38 1.44 -0.09 38 30 50 +30
29JUN26 16.50 C 0.00 0.00 0.00 1.22 -0.07 38 0 111 0
29JUN26 17.00 C 0.00 0.00 0.00 1.03 -0.06 38 0 57 0
29JUN26 17.50 C 0.88 0.88 0.88 0.87 -0.04 38 25 138 +25
29JUN26 18.00 C 0.80 0.80 0.80 0.72 -0.04 37 3 567 +3
29JUN26 18.50 C 0.00 0.00 0.00 0.60 -0.03 37 0 154 0
29JUN26 19.00 C 0.00 0.00 0.00 0.50 -0.02 37 0 87 0
29JUN26 19.50 C 0.00 0.00 0.00 0.41 -0.01 37 0 47 0
29JUN26 20.00 C 0.46 0.46 0.46 0.34 -0.01 37 1 829 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.23 0.00 37 0 103 0
29JUN26 22.00 C 0.23 0.23 0.23 0.15 0.00 37 1 70 0
29JUN26 23.00 C 0.18 0.18 0.18 0.10 0.00 37 2 7 -2
29JUN26 24.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 0.00 37 0 164 0
29JUN26 26.00 C 0.12 0.12 0.12 0.03 0.00 38 2 99 -2
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 38 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 29.00 C 0.05 0.05 0.05 0.01 0.00 39 2 73 +2
29SEP26 11.50 C 0.00 0.00 0.00 4.70 - 41 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 4.15 -0.38 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.75 -0.40 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.47 -0.29 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.19 -0.21 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.88 -0.18 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.58 -0.16 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.31 -0.15 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.05 -0.14 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.83 -0.13 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.62 -0.12 39 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.44 -0.11 39 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.27 -0.10 39 0 0 0
29SEP26 18.00 C 1.17 1.20 1.17 1.13 -0.09 39 41 69 +39
29SEP26 18.50 C 0.00 0.00 0.00 0.99 -0.08 39 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 0.88 -0.07 39 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.77 -0.07 39 0 11 0
29SEP26 20.00 C 0.77 0.77 0.77 0.68 -0.05 39 2 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.52 -0.05 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 -0.04 38 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 5 0
29SEP26 28.00 C 0.21 0.21 0.21 0.08 -0.01 38 2 12 0
29SEP26 29.00 C 0.17 0.17 0.17 0.06 -0.01 38 2 53 0
30DEC26 11.50 C 0.00 0.00 0.00 4.88 - 42 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 4.48 -0.24 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.15 -0.18 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.72 -0.26 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.39 -0.26 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 -0.21 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.83 -0.22 38 0 0 0
30DEC26 15.00 C 2.55 2.55 2.55 2.60 -0.20 39 2 2 +2
30DEC26 15.50 C 0.00 0.00 0.00 2.43 -0.12 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.22 -0.11 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.01 -0.11 39 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 1.84 -0.09 39 0 581 0
30DEC26 17.50 C 0.00 0.00 0.00 1.67 -0.09 39 0 2 0
30DEC26 18.00 C 1.57 1.57 1.57 1.51 -0.07 39 3 41 0
30DEC26 18.50 C 0.00 0.00 0.00 1.38 -0.07 39 0 1 0
30DEC26 19.00 C 1.31 1.31 1.31 1.24 -0.07 39 1 5 0
30DEC26 19.50 C 0.00 0.00 0.00 1.13 -0.05 39 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 1.03 -0.05 39 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 -0.03 39 0 61 0
30DEC26 22.00 C 0.00 0.00 0.00 0.68 -0.04 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.56 -0.03 39 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.45 -0.02 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.37 -0.02 39 0 5 0
TOTAL CALL 910 13,275 +641
26FEB26 11.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
26FEB26 12.50 P 0.01 0.01 0.01 0.01 0.00 44 4 13 +4
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
26FEB26 13.50 P 0.04 0.05 0.04 0.02 +0.01 35 5 23 0
26FEB26 14.00 P 0.08 0.08 0.08 0.05 +0.02 35 34 151 +2
26FEB26 14.50 P 0.11 0.15 0.11 0.11 +0.04 35 101 527 +4
26FEB26 15.00 P 0.17 0.28 0.17 0.22 +0.07 35 167 344 +8
26FEB26 15.50 P 0.34 0.47 0.34 0.38 +0.10 34 308 1,122 +185
26FEB26 16.00 P 0.50 0.72 0.50 0.62 +0.14 34 423 1,214 +171
26FEB26 16.50 P 0.92 1.06 0.86 0.93 +0.17 34 202 759 +30
26FEB26 17.00 P 1.37 1.50 1.37 1.31 +0.20 34 6 734 0
26FEB26 17.50 P 0.00 0.00 0.00 1.70 +0.19 31 0 315 0
26FEB26 18.00 P 0.00 0.00 0.00 2.20 +0.25 37 0 93 0
26FEB26 18.50 P 0.00 0.00 0.00 2.67 +0.25 37 0 54 0
26FEB26 19.00 P 3.35 3.37 3.32 3.16 +0.25 39 16 47 0
26FEB26 19.50 P 0.00 0.00 0.00 3.65 +0.24 0 0 17 -2
26FEB26 20.00 P 0.00 0.00 0.00 4.15 +0.24 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.15 +0.24 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.24 +0.33 84 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.15 +0.24 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.15 +0.24 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.15 +0.24 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.15 +0.24 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.26 +0.35 126 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 42 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 19 0
30MAR26 13.00 P 0.11 0.11 0.11 0.08 +0.02 37 2 28 +2
30MAR26 13.50 P 0.15 0.15 0.15 0.14 +0.03 37 35 105 +15
30MAR26 14.00 P 0.23 0.25 0.23 0.23 +0.05 37 58 142 -1
30MAR26 14.50 P 0.33 0.38 0.33 0.35 +0.08 37 44 175 +30
30MAR26 15.00 P 0.49 0.54 0.49 0.50 +0.09 36 33 415 +1
30MAR26 15.50 P 0.70 0.77 0.70 0.71 +0.12 36 977 1,381 +859
30MAR26 16.00 P 1.05 1.05 1.03 0.96 +0.14 36 28 835 +14
30MAR26 16.50 P 1.29 1.35 1.29 1.27 +0.20 37 21 441 -1
30MAR26 17.00 P 1.66 1.66 1.66 1.61 +0.19 37 10 1,042 0
30MAR26 17.50 P 0.00 0.00 0.00 1.99 +0.17 38 0 501 0
30MAR26 18.00 P 0.00 0.00 0.00 2.39 +0.17 38 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 2.80 +0.22 38 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 3.27 +0.17 40 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.73 +0.16 40 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 4.21 +0.18 42 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 5.16 +0.25 40 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 6.24 +0.21 58 0 0 -1
30MAR26 23.00 P 0.00 0.00 0.00 7.21 +0.22 60 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 8.15 +0.24 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.27 +0.36 77 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.16 +0.25 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.26 +0.35 86 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.30 +0.39 95 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.15 +0.24 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 - 38 0 0 -
29APR26 12.00 P 0.08 0.08 0.08 0.07 +0.02 38 1 13 +1
29APR26 12.50 P 0.00 0.00 0.00 0.11 +0.03 37 0 5 0
29APR26 13.00 P 0.16 0.16 0.16 0.17 +0.04 37 10 28 +10
29APR26 13.50 P 0.25 0.25 0.25 0.26 +0.06 37 2 9 +2
29APR26 14.00 P 0.37 0.38 0.36 0.37 +0.07 37 44 46 -38
29APR26 14.50 P 0.53 0.53 0.53 0.50 +0.08 36 1 157 0
29APR26 15.00 P 0.71 0.73 0.68 0.68 +0.11 36 32 185 +17
29APR26 15.50 P 0.90 0.90 0.90 0.90 +0.13 36 1 74 +1
29APR26 16.00 P 1.15 1.20 1.15 1.16 +0.15 36 25 100 +15
29APR26 16.50 P 1.45 1.46 1.45 1.46 +0.20 37 30 52 +13
29APR26 17.00 P 0.00 0.00 0.00 1.79 +0.18 37 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 2.16 +0.21 38 0 28 0
29APR26 18.00 P 0.00 0.00 0.00 2.57 +0.20 39 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 3.00 +0.22 41 0 60 0
29APR26 19.00 P 3.50 3.53 3.50 3.43 +0.22 41 6 16 +6
29APR26 19.50 P 0.00 0.00 0.00 3.89 +0.32 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.23 +0.20 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.17 +0.19 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.24 +0.19 48 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.21 +0.22 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.24 +0.33 58 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.27 +0.36 65 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.07 - 37 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.11 - 37 0 0 -
28MAY26 12.50 P 0.18 0.18 0.18 0.17 +0.03 37 10 21 +10
28MAY26 13.00 P 0.00 0.00 0.00 0.26 +0.05 37 0 1 0
28MAY26 13.50 P 0.37 0.37 0.35 0.35 +0.04 36 3 3 +3
28MAY26 14.00 P 0.48 0.48 0.48 0.50 +0.09 37 20 64 0
28MAY26 14.50 P 0.70 0.70 0.69 0.65 +0.10 37 4 7 +4
28MAY26 15.00 P 0.84 0.84 0.84 0.84 +0.09 36 15 25 +15
28MAY26 15.50 P 1.03 1.10 1.03 1.06 +0.10 36 37 37 +37
28MAY26 16.00 P 1.34 1.42 1.34 1.32 +0.13 36 18 18 +18
28MAY26 16.50 P 1.67 1.67 1.60 1.64 +0.14 37 42 49 +42
28MAY26 17.00 P 2.03 2.03 2.03 1.98 +0.19 38 8 8 +8
28MAY26 17.50 P 0.00 0.00 0.00 2.34 +0.21 39 0 7 0
28MAY26 18.00 P 0.00 0.00 0.00 2.71 +0.18 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.12 +0.20 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.54 +0.22 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.96 +0.21 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.43 +0.33 43 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.37 +0.34 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.26 +0.20 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.21 +0.18 45 0 0 0
29JUN26 11.50 P 0.17 0.17 0.17 0.16 +0.04 37 1 84 +1
29JUN26 12.00 P 0.00 0.00 0.00 0.23 +0.05 37 0 35 0
29JUN26 12.50 P 0.33 0.33 0.33 0.32 +0.06 37 13 31 +9
29JUN26 13.00 P 0.45 0.45 0.45 0.43 +0.07 36 8 55 0
29JUN26 13.50 P 0.00 0.00 0.00 0.57 +0.09 36 0 54 0
29JUN26 14.00 P 0.00 0.00 0.00 0.74 +0.11 36 0 193 0
29JUN26 14.50 P 0.96 0.97 0.96 0.94 +0.13 36 33 330 +25
29JUN26 15.00 P 0.00 0.00 0.00 1.16 +0.14 36 0 419 0
29JUN26 15.50 P 1.45 1.45 1.36 1.41 +0.16 36 24 315 0
29JUN26 16.00 P 0.00 0.00 0.00 1.68 +0.17 36 0 1,388 0
29JUN26 16.50 P 0.00 0.00 0.00 1.99 +0.19 35 0 323 0
29JUN26 17.00 P 0.00 0.00 0.00 2.31 +0.18 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.65 +0.11 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 3.02 +0.20 34 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.42 +0.22 34 0 176 0
29JUN26 19.00 P 3.92 3.92 3.92 3.82 +0.09 34 9 76 +9
29JUN26 19.50 P 0.00 0.00 0.00 4.20 +0.15 32 0 62 0
29JUN26 20.00 P 4.82 4.82 4.82 4.67 +0.22 33 1 69 0
29JUN26 21.00 P 0.00 0.00 0.00 5.65 +0.17 37 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 6.45 +0.09 20 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 7.35 +0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.35 +0.20 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 9.27 +0.17 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 10.26 +0.30 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.26 +0.29 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 12.30 +0.37 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.20 +0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 - 38 0 0 -
29SEP26 12.00 P 0.44 0.44 0.44 0.45 +0.04 38 2 57 +2
29SEP26 12.50 P 0.56 0.56 0.56 0.58 +0.05 37 40 54 +40
29SEP26 13.00 P 0.73 0.73 0.71 0.73 +0.06 37 60 78 +60
29SEP26 13.50 P 0.90 0.90 0.88 0.90 +0.07 37 60 89 +55
29SEP26 14.00 P 1.07 1.07 1.04 1.10 +0.08 37 60 110 +20
29SEP26 14.50 P 1.32 1.32 1.32 1.31 +0.09 37 1 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.55 +0.10 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.80 +0.11 37 0 32 0
29SEP26 16.00 P 2.01 2.01 2.01 2.08 +0.12 37 1 223 0
29SEP26 16.50 P 0.00 0.00 0.00 2.38 +0.14 37 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.69 +0.14 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 3.03 +0.16 36 0 182 0
29SEP26 18.00 P 3.40 3.40 3.40 3.40 +0.19 36 1 80 -1
29SEP26 18.50 P 0.00 0.00 0.00 3.85 +0.29 38 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 4.23 +0.28 38 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.54 +0.23 36 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.96 +0.24 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.79 +0.28 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.68 +0.25 35 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.69 +0.35 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.50 +0.35 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.44 +0.28 29 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 10.44 +0.19 33 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.43 +0.40 35 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 12.31 +0.19 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 13.27 +0.14 0 0 0 0
30DEC26 11.50 P 0.49 0.49 0.49 0.53 - 38 2 2 -
30DEC26 12.00 P 0.00 0.00 0.00 0.66 +0.07 38 0 55 0
30DEC26 12.50 P 0.00 0.00 0.00 0.81 +0.08 38 0 12 0
30DEC26 13.00 P 0.00 0.00 0.00 0.97 +0.08 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.16 +0.09 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.37 +0.10 38 0 34 0
30DEC26 14.50 P 1.50 1.54 1.50 1.60 +0.12 38 30 88 +10
30DEC26 15.00 P 0.00 0.00 0.00 1.84 +0.12 37 0 23 0
30DEC26 15.50 P 2.00 2.00 2.00 2.10 +0.13 37 1 16 0
30DEC26 16.00 P 2.20 2.20 2.20 2.38 +0.14 37 1 75 +1
30DEC26 16.50 P 0.00 0.00 0.00 2.67 +0.15 37 0 63 0
30DEC26 17.00 P 0.00 0.00 0.00 2.98 +0.15 37 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 3.30 +0.15 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.73 +0.26 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.03 +0.15 37 0 0 0
30DEC26 19.00 P 4.34 4.34 4.34 4.37 +0.16 36 10 12 +10
30DEC26 19.50 P 0.00 0.00 0.00 4.85 +0.27 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.21 +0.25 37 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 6.00 +0.24 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.90 +0.25 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.81 +0.30 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.74 +0.37 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.56 +0.26 35 0 0 0
TOTAL PUT 3,141 20,531 +1,725
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 9.95
26FEB26 5.75 C 0.00 0.00 0.00 4.21 -0.27 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.96 -0.27 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.74 -0.24 100 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.48 -0.25 85 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.21 -0.27 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.96 -0.28 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.79 -0.20 90 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.46 -0.26 0 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.22 -0.27 44 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 1.97 -0.27 39 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 1.74 -0.25 45 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 1.48 -0.27 35 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 1.21 -0.30 0 0 63 0
26FEB26 9.00 C 0.00 0.00 0.00 0.99 -0.25 27 1 124 -1
26FEB26 9.25 C 0.00 0.00 0.00 0.84 -0.22 38 0 144 0
26FEB26 9.50 C 0.00 0.00 0.00 0.61 -0.25 32 0 158 0
26FEB26 9.75 C 0.00 0.00 0.00 0.49 -0.18 36 0 125 0
26FEB26 10.00 C 0.43 0.43 0.41 0.33 -0.19 33 46 32 -31
26FEB26 10.50 C 0.22 0.22 0.18 0.17 -0.12 36 19 188 0
26FEB26 11.00 C 0.10 0.10 0.10 0.07 -0.07 35 15 166 +5
26FEB26 11.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 24 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.17 -0.26 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.07 -0.27 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.97 -0.27 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.72 -0.27 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.47 -0.28 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.24 -0.25 68 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.01 -0.22 73 0 4 0
30MAR26 6.25 C 0.00 0.00 0.00 3.74 -0.26 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.48 -0.27 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.21 -0.29 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.03 -0.23 58 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.79 -0.20 55 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.49 -0.27 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.22 -0.27 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.04 -0.21 41 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 1.77 -0.24 32 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.55 -0.25 33 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.36 -0.24 35 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.18 -0.19 37 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.01 -0.22 37 1 48 +1
30MAR26 9.50 C 0.00 0.00 0.00 0.86 -0.17 38 0 100 0
30MAR26 9.75 C 0.00 0.00 0.00 0.75 -0.13 40 0 198 0
30MAR26 10.00 C 0.00 0.00 0.00 0.62 -0.11 40 0 85 0
30MAR26 10.50 C 0.38 0.38 0.38 0.41 -0.10 39 1 148 0
30MAR26 11.00 C 0.00 0.00 0.00 0.27 -0.07 39 0 48 0
30MAR26 11.50 C 0.18 0.18 0.18 0.17 -0.05 40 3 266 -3
30MAR26 12.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.01 -0.25 53 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.75 -0.27 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.48 -0.29 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.22 -0.28 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.03 -0.23 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.79 -0.21 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.49 -0.27 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.24 -0.32 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.04 -0.26 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.81 -0.30 29 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.62 -0.27 32 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.43 -0.25 33 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.26 -0.23 34 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.11 -0.18 35 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.95 -0.22 35 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.82 -0.19 35 0 60 0
29APR26 10.00 C 0.00 0.00 0.00 0.70 -0.17 35 0 300 0
29APR26 10.50 C 0.00 0.00 0.00 0.50 -0.14 36 0 362 0
29APR26 11.00 C 0.00 0.00 0.00 0.36 -0.11 37 0 107 0
29APR26 11.50 C 0.00 0.00 0.00 0.25 -0.08 37 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.16 -0.06 36 0 7 0
29APR26 12.50 C 0.00 0.00 0.00 0.11 -0.04 37 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.39 - 39 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 2.11 -0.28 32 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.89 -0.27 32 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.72 -0.25 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.52 -0.24 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.35 -0.21 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.19 -0.20 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.06 -0.23 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.93 -0.19 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.81 -0.17 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.61 -0.14 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.45 -0.12 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.34 -0.09 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.24 -0.08 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.17 -0.06 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.10 -0.27 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.00 -0.27 45 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.75 -0.27 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.50 -0.27 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.26 -0.27 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.01 -0.25 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.75 -0.28 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.48 -0.29 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.30 -0.20 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.05 -0.26 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.79 -0.30 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.56 -0.28 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.39 -0.21 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.13 -0.26 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.97 -0.20 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.74 -0.23 34 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 1.63 -0.16 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.43 -0.17 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.30 -0.19 37 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.13 -0.22 36 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.01 -0.16 37 0 4 0
29JUN26 10.00 C 0.99 0.99 0.99 0.88 -0.14 36 1 32 -1
29JUN26 10.50 C 0.00 0.00 0.00 0.68 -0.14 36 0 23 0
29JUN26 11.00 C 0.00 0.00 0.00 0.51 -0.12 36 0 16 0
29JUN26 11.50 C 0.00 0.00 0.00 0.38 -0.10 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.28 -0.08 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.20 -0.06 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.32 -0.24 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.01 -0.28 31 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.80 -0.26 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.57 -0.26 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.36 -0.24 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.11 -0.28 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.91 -0.26 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.69 -0.25 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.43 -0.27 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.28 -0.22 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.06 -0.30 35 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.92 -0.22 36 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 1.73 -0.26 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.59 -0.20 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.46 -0.23 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 1.33 -0.20 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.21 -0.21 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.11 -0.17 36 0 5 0
29SEP26 10.50 C 0.94 0.94 0.94 0.92 -0.13 36 1 29 +1
29SEP26 11.00 C 0.00 0.00 0.00 0.75 -0.13 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.62 -0.10 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.51 -0.08 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.41 -0.08 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.07 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.06 37 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.32 -0.24 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.04 -0.27 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.86 -0.25 42 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.62 -0.23 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.40 -0.23 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.19 -0.22 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.98 -0.23 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.79 -0.22 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.63 -0.21 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.43 -0.24 37 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.28 -0.22 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.13 -0.18 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.98 -0.18 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.81 -0.20 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.69 -0.19 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.58 -0.15 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 -0.20 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 -0.16 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.13 -0.14 36 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 0.97 -0.12 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.83 -0.10 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.70 -0.10 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.60 -0.08 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 -0.08 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.43 -0.08 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 -0.05 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 -0.05 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.05 37 0 0 0
TOTAL CALL 88 3,913 -29
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 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 55 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 74 0
26FEB26 9.00 P 0.06 0.06 0.06 0.06 +0.02 36 60 106 +60
26FEB26 9.25 P 0.00 0.00 0.00 0.10 +0.02 35 0 44 0
26FEB26 9.50 P 0.18 0.18 0.18 0.17 +0.05 35 80 80 +48
26FEB26 9.75 P 0.23 0.28 0.23 0.25 +0.05 34 45 81 +45
26FEB26 10.00 P 0.31 0.41 0.31 0.39 +0.11 36 75 103 +71
26FEB26 10.50 P 0.00 0.00 0.00 0.71 +0.15 36 0 34 0
26FEB26 11.00 P 0.00 0.00 0.00 1.13 +0.20 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.61 +0.25 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.10 +0.26 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.58 +0.24 57 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.13 +0.35 77 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.56 +0.21 63 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.11 +0.27 88 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.67 +0.34 109 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.05 +0.20 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 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 74 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 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 60 0 10 0
30MAR26 6.25 P 0.02 0.02 0.02 0.01 0.00 56 4 22 -4
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.08 +0.03 40 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.11 +0.04 39 0 130 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 +0.05 39 0 124 0
30MAR26 9.00 P 0.00 0.00 0.00 0.22 +0.06 39 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 0.29 +0.07 39 0 13 0
30MAR26 9.50 P 0.00 0.00 0.00 0.38 +0.10 39 0 32 0
30MAR26 9.75 P 0.49 0.49 0.49 0.49 +0.10 39 2 40 -2
30MAR26 10.00 P 0.00 0.00 0.00 0.63 +0.14 40 0 30 0
30MAR26 10.50 P 0.81 0.81 0.81 0.93 +0.18 40 9 9 0
30MAR26 11.00 P 0.00 0.00 0.00 1.24 +0.14 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.71 +0.22 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.10 +0.18 37 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.64 +0.25 49 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.14 +0.26 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.59 +0.23 52 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.11 +0.25 60 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.67 +0.32 73 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.05 +0.19 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.06 +0.02 37 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.12 +0.03 37 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.17 +0.04 37 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.22 +0.04 37 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.29 +0.05 37 0 71 0
29APR26 9.25 P 0.00 0.00 0.00 0.38 +0.07 37 0 70 0
29APR26 9.50 P 0.00 0.00 0.00 0.48 +0.09 37 0 19 0
29APR26 9.75 P 0.00 0.00 0.00 0.59 +0.11 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.72 +0.12 37 0 300 0
29APR26 10.50 P 0.00 0.00 0.00 1.02 +0.16 37 0 306 0
29APR26 11.00 P 0.00 0.00 0.00 1.38 +0.18 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.78 +0.20 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.22 +0.23 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.68 +0.25 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.16 +0.28 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.59 +0.22 44 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.11 +0.25 50 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.67 +0.27 61 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.09 +0.23 55 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.09 - 36 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.23 +0.04 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.29 +0.05 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.37 +0.06 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.46 +0.07 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.57 +0.09 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.68 +0.10 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.81 +0.12 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.11 +0.15 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.44 +0.16 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.83 +0.17 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.26 +0.22 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.70 +0.21 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.16 +0.24 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.60 +0.20 40 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.11 +0.24 45 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.67 +0.27 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.10 +0.24 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 8 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 +0.02 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 +0.02 36 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.27 +0.04 36 0 2 0
29JUN26 8.50 P 0.35 0.35 0.35 0.34 +0.05 36 1 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.42 +0.06 36 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 +0.08 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.61 +0.08 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.72 +0.11 35 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.84 +0.11 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.97 +0.12 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.28 +0.16 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.68 +0.24 37 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.05 +0.23 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.36 +0.14 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.88 +0.24 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.22 +0.14 28 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.78 +0.28 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.23 +0.24 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.70 +0.26 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.17 +0.24 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.01 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.02 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 +0.02 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 +0.03 37 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 +0.04 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 +0.05 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.40 +0.05 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.48 +0.06 38 0 83 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 +0.07 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 +0.08 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.78 +0.09 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.89 +0.09 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 +0.10 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.15 +0.11 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.30 +0.13 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.61 +0.15 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.94 +0.16 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.32 +0.17 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.72 +0.20 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.13 +0.20 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.52 +0.19 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.94 +0.16 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.47 +0.28 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.91 +0.25 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.36 +0.23 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.02 38 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.02 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 +0.02 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 +0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.26 +0.04 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 +0.04 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 +0.05 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.45 +0.05 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.53 +0.06 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 +0.07 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 +0.08 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.82 +0.08 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.93 +0.08 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.06 +0.10 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.19 +0.11 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.32 +0.11 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.47 +0.13 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.78 +0.14 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.11 +0.16 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.45 +0.15 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.79 +0.15 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.20 +0.14 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.61 +0.15 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.01 +0.19 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.47 +0.24 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.91 +0.24 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.37 +0.21 39 0 0 0
TOTAL PUT 276 3,691 +218
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$ 16.73
30MAR26 7.58 C 0.00 0.00 0.00 9.19 +0.08 79 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.03 +0.06 76 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.86 +0.05 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.71 +0.06 70 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.31 +0.06 75 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.92 +0.09 75 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.51 +0.06 63 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.09 +0.04 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.73 +0.10 67 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.31 +0.06 54 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.90 +0.07 49 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.50 +0.04 44 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.12 +0.10 48 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.72 +0.05 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.35 +0.09 47 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 3.97 +0.03 45 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.62 +0.06 47 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.27 +0.10 47 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.99 +0.21 50 0 78 0
TOTAL CALL 0 100 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.03 +0.01 45 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.08 +0.01 45 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.12 +0.02 45 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.24 +0.04 45 0 66 0
TOTAL PUT 0 114 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 59.00
26FEB26 38.00 C 0.00 0.00 0.00 21.08 -1.51 62 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 20.09 -1.51 64 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 19.11 -1.92 67 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 18.12 -1.50 65 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 17.15 -1.49 66 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 16.18 -1.49 65 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 15.22 -1.67 65 0 1 0
26FEB26 45.00 C 14.70 14.70 14.70 14.28 -1.28 65 1 7 0
26FEB26 46.00 C 0.00 0.00 0.00 13.35 -1.46 65 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 12.44 -1.45 65 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 11.21 -1.97 47 0 454 0
26FEB26 49.00 C 11.40 11.40 11.40 10.38 -1.36 53 10 89 +10
26FEB26 50.00 C 0.00 0.00 0.00 9.57 -1.33 56 0 1,939 0
26FEB26 52.50 C 0.00 0.00 0.00 7.69 -1.42 60 0 237 0
26FEB26 55.00 C 6.54 6.54 6.54 6.04 -1.40 62 5 1,491 -5
26FEB26 57.50 C 0.00 0.00 0.00 4.62 -1.02 63 0 1,805 0
26FEB26 60.00 C 4.12 4.55 3.34 3.46 -0.87 63 44 1,913 -15
26FEB26 62.50 C 3.50 4.10 2.58 2.58 -0.89 65 56 1,163 -5
26FEB26 65.00 C 2.64 3.00 2.03 1.92 -0.64 66 68 1,919 +11
26FEB26 67.50 C 1.85 2.22 1.61 1.34 -0.51 66 32 441 +4
26FEB26 70.00 C 1.70 1.95 1.28 0.92 -0.39 66 81 1,200 +24
26FEB26 72.50 C 1.36 1.65 1.20 0.62 -0.30 66 51 470 -16
26FEB26 75.00 C 1.10 1.10 0.98 0.41 -0.22 66 53 526 -48
26FEB26 77.50 C 0.80 1.07 0.80 0.27 -0.16 66 25 505 +12
26FEB26 80.00 C 0.60 0.83 0.55 0.17 -0.11 65 39 656 -30
26FEB26 82.50 C 0.00 0.00 0.00 0.11 -0.08 66 0 202 0
26FEB26 85.00 C 0.54 0.54 0.54 0.07 -0.05 66 38 132 0
26FEB26 87.50 C 0.28 0.28 0.28 0.05 -0.03 67 1 65 0
26FEB26 90.00 C 0.25 0.25 0.25 0.03 -0.02 67 1 236 0
26FEB26 92.50 C 0.30 0.30 0.21 0.02 -0.02 67 6 378 +5
30MAR26 12.50 C 0.00 0.00 0.00 46.56 -1.50 129 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 46.06 -1.50 117 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 45.56 -1.50 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 45.06 -1.51 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 44.57 -1.50 119 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 44.07 -1.50 111 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 43.57 -1.50 95 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 43.07 -1.51 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 42.57 -1.51 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 42.08 -1.49 103 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 41.58 -1.50 94 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 41.08 -1.51 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 40.58 -1.51 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 40.09 -1.43 96 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 39.59 -1.50 89 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 39.09 -1.50 75 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 38.09 -1.44 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 37.10 -1.50 76 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 36.10 -1.51 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 35.11 -1.50 73 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 34.11 -1.43 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 33.12 -1.48 69 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 32.13 -1.50 72 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 31.13 -1.49 64 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 30.14 -1.49 66 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 29.15 -1.50 66 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 28.17 -1.50 68 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 27.18 -1.45 67 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 26.21 -1.50 68 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 25.23 -1.49 67 0 96 -12
30MAR26 35.00 C 0.00 0.00 0.00 24.03 -1.71 0 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 23.39 -1.38 73 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 22.36 -1.47 68 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 21.54 -1.05 74 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 20.14 -2.31 0 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 19.11 -2.15 0 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 18.13 -1.98 0 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 17.32 -1.42 48 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 16.43 -1.82 51 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 16.09 -0.86 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.13 -1.63 65 0 4 0
30MAR26 46.00 C 0.00 0.00 0.00 14.03 -1.93 58 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 13.28 -1.81 60 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 12.55 -1.24 61 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 11.99 -1.27 64 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 11.16 -1.74 62 0 1,786 0
30MAR26 52.50 C 11.35 11.35 11.35 9.57 -1.25 64 2 924 0
30MAR26 55.00 C 9.90 9.90 9.90 8.14 -1.03 65 3 516 0
30MAR26 57.50 C 0.00 0.00 0.00 6.87 -0.94 65 0 710 0
30MAR26 60.00 C 6.65 6.65 5.80 5.76 -0.89 66 26 464 -13
30MAR26 62.50 C 5.41 5.41 5.16 4.86 -0.86 67 35 635 0
30MAR26 65.00 C 4.41 4.41 4.41 4.19 -0.74 69 10 140 +10
30MAR26 67.50 C 4.20 4.20 4.20 3.47 -0.63 69 20 95 +20
30MAR26 70.00 C 3.27 3.27 3.00 2.84 -0.55 69 105 402 +95
30MAR26 72.50 C 2.74 2.79 2.74 2.32 -0.47 69 22 272 -22
30MAR26 75.00 C 2.93 2.93 2.40 1.88 -0.41 68 86 254 +67
30MAR26 77.50 C 2.18 2.18 2.18 1.52 -0.35 68 19 115 0
30MAR26 80.00 C 1.84 1.84 1.84 1.22 -0.30 68 47 610 0
30MAR26 82.50 C 1.72 1.72 1.62 0.98 -0.25 68 63 93 +23
30MAR26 85.00 C 1.79 1.79 1.40 0.79 -0.20 68 160 131 -56
30MAR26 87.50 C 0.00 0.00 0.00 0.63 -0.17 68 0 54 0
30MAR26 90.00 C 1.26 1.26 1.26 0.50 -0.14 68 1 101 +1
30MAR26 92.50 C 1.11 1.14 0.99 0.40 -0.12 68 32 165 +32
29APR26 42.00 C 0.00 0.00 0.00 18.23 -1.57 62 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 17.19 -1.38 58 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 16.62 -1.06 62 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.95 -0.97 64 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.16 -1.14 63 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.34 -1.49 62 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.65 -1.75 63 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.99 -1.38 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.35 -1.75 63 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.88 -1.03 64 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 9.54 -1.01 65 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 8.33 -0.87 65 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 7.26 -0.86 66 0 445 0
29APR26 62.50 C 6.60 6.60 6.60 6.41 -0.84 67 15 346 +15
29APR26 65.00 C 5.78 5.78 5.78 5.67 -0.78 68 13 451 +13
29APR26 67.50 C 0.00 0.00 0.00 4.99 -0.62 69 0 406 0
29APR26 70.00 C 5.10 5.10 4.51 4.29 -0.56 69 4 64 0
29APR26 72.50 C 3.49 4.50 3.49 3.69 -0.49 69 15 356 +5
29APR26 75.00 C 0.00 0.00 0.00 3.16 -0.44 68 0 152 0
29APR26 77.50 C 0.00 0.00 0.00 2.70 -0.39 68 0 449 0
29APR26 80.00 C 3.35 3.35 3.35 2.31 -0.34 68 20 550 +5
29APR26 82.50 C 0.00 0.00 0.00 1.97 -0.30 68 0 46 0
29APR26 85.00 C 0.00 0.00 0.00 1.68 -0.26 68 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 1.43 -0.23 68 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.21 -0.20 68 0 34 0
29APR26 92.50 C 0.00 0.00 0.00 1.00 -0.21 67 0 6 0
28MAY26 45.00 C 0.00 0.00 0.00 17.00 - 67 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 16.30 - 67 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 15.28 - 63 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 14.69 -1.35 64 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.00 -1.49 64 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.37 -1.63 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.93 -0.95 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.65 -0.89 64 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 9.49 -0.82 65 0 0 0
28MAY26 60.00 C 9.07 9.22 8.90 8.48 -0.82 65 22 57 +22
28MAY26 62.50 C 7.76 7.88 7.76 7.84 -0.55 68 379 379 +379
28MAY26 65.00 C 7.50 7.50 6.66 6.88 -0.72 68 13 13 +13
28MAY26 67.50 C 6.18 6.18 6.18 6.22 -0.61 69 7 7 +7
28MAY26 70.00 C 5.46 5.46 5.46 5.50 -0.54 68 8 23 +8
28MAY26 72.50 C 0.00 0.00 0.00 4.85 -0.49 68 0 15 0
28MAY26 75.00 C 5.71 5.71 5.71 4.27 -0.45 68 15 15 +15
28MAY26 77.50 C 0.00 0.00 0.00 3.76 -0.40 68 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 3.31 -0.35 68 0 1 0
28MAY26 82.50 C 0.00 0.00 0.00 2.91 -0.22 68 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 2.56 -0.20 68 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.24 -0.18 68 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.97 -0.16 68 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 45.16 -1.50 66 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 44.67 -1.50 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 44.17 -1.51 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 43.68 -1.50 69 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 43.18 -1.51 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 42.69 -1.51 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 42.20 -1.50 68 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 41.70 -1.51 56 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 41.21 -1.51 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 40.72 -1.51 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 40.23 -1.50 66 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 39.74 -1.50 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 39.25 -1.50 67 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 38.27 -1.50 66 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 37.29 -1.50 65 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 36.32 -1.50 66 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 35.35 -1.50 65 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 34.39 -1.50 66 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 33.43 -1.50 65 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 32.49 -1.49 66 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 31.79 -1.24 76 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 30.61 -1.49 65 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 29.51 -1.64 57 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 28.53 -2.03 55 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 27.79 -1.59 62 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 27.00 -1.47 65 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.88 -1.96 59 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 25.38 -1.35 68 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.44 -1.43 65 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.63 -1.41 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.25 -1.83 56 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 21.66 -1.75 60 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 21.00 -1.12 62 0 35 0
29JUN26 41.00 C 0.00 0.00 0.00 20.22 -1.56 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.64 -1.34 64 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 18.48 -1.60 59 0 10 0
29JUN26 44.00 C 19.31 19.31 19.31 18.01 -1.30 62 1 103 0
29JUN26 45.00 C 0.00 0.00 0.00 17.34 -1.10 62 0 16 0
29JUN26 46.00 C 0.00 0.00 0.00 16.48 -1.49 60 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 15.91 -1.16 61 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 15.45 -1.39 63 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 15.13 -0.74 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.24 -1.23 63 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 12.78 -1.32 62 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 11.67 -0.91 64 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 10.47 -1.17 64 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 9.36 -1.27 64 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 8.50 -0.83 64 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 7.75 -0.76 65 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 7.09 -0.77 66 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 6.44 -0.78 67 0 132 0
29JUN26 72.50 C 0.00 0.00 0.00 5.81 -0.70 67 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 5.18 -0.70 67 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 4.65 -0.60 67 0 468 0
29JUN26 80.00 C 4.80 4.80 4.80 4.17 -0.58 66 1 2,628 0
29JUN26 82.50 C 0.00 0.00 0.00 3.69 -0.58 66 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 3.33 -0.47 66 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 2.98 -0.47 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 2.64 -0.45 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 2.38 -0.29 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 38.48 -1.48 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 37.55 -1.47 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 36.61 -1.47 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 35.70 -1.45 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 34.79 -1.45 65 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 33.90 -1.43 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 33.01 -1.43 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 32.13 -1.42 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 31.28 -1.39 64 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 30.44 -0.91 65 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 29.60 -1.38 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 28.79 -1.35 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.00 -1.32 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.20 -1.33 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.98 -0.92 59 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 25.24 -1.18 60 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 24.44 -1.23 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.73 -1.13 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 22.87 -1.13 58 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 22.19 -1.34 59 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 22.16 -1.18 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.49 -1.18 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.24 -1.47 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 20.23 -1.10 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.05 -1.67 60 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.04 -1.08 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.44 -1.08 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.36 -1.30 61 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 17.35 -0.98 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.39 -0.88 62 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 15.07 -0.97 62 5 47 +5
29SEP26 55.00 C 0.00 0.00 0.00 13.96 -1.32 62 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 12.97 -1.09 63 5 71 -5
29SEP26 60.00 C 0.00 0.00 0.00 12.05 -0.94 63 0 44 0
29SEP26 62.50 C 0.00 0.00 0.00 11.16 -0.62 63 0 82 0
29SEP26 65.00 C 0.00 0.00 0.00 10.40 -0.79 64 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 9.73 -0.76 65 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 9.13 -0.70 65 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 8.46 -0.61 66 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 7.85 -0.51 66 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 7.26 -0.50 66 0 548 0
29SEP26 80.00 C 0.00 0.00 0.00 6.67 -0.50 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.18 -0.40 66 0 0 0
29SEP26 85.00 C 6.50 6.50 6.50 5.73 -0.39 65 30 192 -10
29SEP26 87.50 C 0.00 0.00 0.00 5.28 -0.39 65 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 4.70 -0.52 64 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 4.52 -0.30 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.53 -1.27 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.88 -1.26 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.23 -1.26 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.59 -1.25 64 0 0 0
30DEC26 42.00 C 23.63 23.63 23.63 22.45 -1.18 60 1 46 0
30DEC26 43.00 C 0.00 0.00 0.00 22.44 -1.18 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.86 -1.18 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.28 -1.18 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.16 -1.16 60 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 19.64 -1.67 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.14 -1.15 61 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 18.64 -1.64 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.13 -1.05 61 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 17.05 -0.93 62 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 16.02 -0.85 62 0 2 0
30DEC26 57.50 C 16.14 16.14 16.14 14.89 -1.25 62 4 942 +4
30DEC26 60.00 C 0.00 0.00 0.00 14.12 -0.97 63 0 1,800 0
30DEC26 62.50 C 14.40 14.40 14.40 13.24 -1.12 63 5 886 +5
30DEC26 65.00 C 0.00 0.00 0.00 12.52 -0.88 63 0 100 0
30DEC26 67.50 C 0.00 0.00 0.00 11.86 -0.76 64 0 285 0
30DEC26 70.00 C 0.00 0.00 0.00 11.25 -0.73 64 0 250 0
30DEC26 72.50 C 0.00 0.00 0.00 10.72 -0.75 65 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 10.01 -0.77 65 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 9.43 -0.65 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.88 -0.64 65 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.32 -0.64 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.53 -0.87 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.33 -0.53 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.91 -0.53 65 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 6.49 -0.53 65 0 0 0
TOTAL CALL 1,705 43,340 +573
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 15 0
26FEB26 42.00 P 0.06 0.07 0.06 0.07 +0.01 66 12 152 0
26FEB26 43.00 P 0.00 0.00 0.00 0.09 +0.01 64 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.13 +0.02 65 0 151 0
26FEB26 45.00 P 0.20 0.20 0.20 0.18 +0.03 64 5 600 0
26FEB26 46.00 P 0.12 0.12 0.12 0.26 +0.06 65 2 259 0
26FEB26 47.00 P 0.22 0.22 0.22 0.34 +0.06 65 15 843 -4
26FEB26 48.00 P 0.30 0.30 0.27 0.45 +0.08 65 65 706 +50
26FEB26 49.00 P 0.26 0.26 0.26 0.59 +0.11 65 30 856 0
26FEB26 50.00 P 0.35 0.63 0.34 0.75 +0.13 65 107 693 +90
26FEB26 52.50 P 0.93 1.10 0.90 1.30 +0.23 64 20 457 +3
26FEB26 55.00 P 2.00 2.00 1.26 2.09 +0.36 65 132 1,050 -19
26FEB26 57.50 P 2.68 3.20 2.20 3.26 +0.64 67 262 2,141 +114
26FEB26 60.00 P 3.94 4.79 3.24 4.60 +0.63 67 161 1,535 -1
26FEB26 62.50 P 6.05 6.05 6.05 6.19 +0.80 68 5 2,357 -5
26FEB26 65.00 P 6.85 7.50 6.85 7.99 +0.93 69 6 438 0
26FEB26 67.50 P 10.15 10.20 10.15 9.94 +1.01 70 8 353 -3
26FEB26 70.00 P 10.60 11.48 10.60 12.14 +1.17 74 7 196 -7
26FEB26 72.50 P 0.00 0.00 0.00 14.42 +1.27 77 0 156 0
26FEB26 75.00 P 0.00 0.00 0.00 16.79 +1.75 81 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 19.23 +1.41 87 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 21.29 +1.03 77 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 23.98 +1.79 92 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.41 +1.26 95 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.84 +1.83 97 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 31.91 +2.41 125 0 6 0
26FEB26 92.50 P 0.00 0.00 0.00 33.76 +1.70 103 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 141 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 138 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 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 95 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 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 69 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 68 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.03 0.00 68 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 +0.01 70 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.06 +0.01 68 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.08 +0.01 68 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.11 +0.02 68 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.15 +0.03 68 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.20 +0.04 68 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.25 +0.04 68 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.31 +0.04 67 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.39 +0.05 67 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.48 +0.08 67 0 77 0
30MAR26 42.00 P 0.48 0.50 0.48 0.60 +0.10 67 10 25 +7
30MAR26 43.00 P 0.00 0.00 0.00 0.72 +0.11 67 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.87 +0.13 67 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 1.03 +0.14 67 0 154 0
30MAR26 46.00 P 0.00 0.00 0.00 1.23 +0.18 67 0 75 0
30MAR26 47.00 P 0.00 0.00 0.00 1.44 +0.19 67 0 148 0
30MAR26 48.00 P 0.00 0.00 0.00 1.67 +0.21 67 0 79 0
30MAR26 49.00 P 0.00 0.00 0.00 1.94 +0.26 67 0 96 0
30MAR26 50.00 P 2.00 2.00 2.00 2.21 +0.26 66 1 645 +1
30MAR26 52.50 P 0.00 0.00 0.00 3.07 +0.37 67 0 83 0
30MAR26 55.00 P 3.20 4.01 3.20 4.17 +0.58 68 16 245 -2
30MAR26 57.50 P 0.00 0.00 0.00 5.51 +0.85 69 0 535 0
30MAR26 60.00 P 7.10 7.10 7.10 6.90 +0.80 70 3 209 -3
30MAR26 62.50 P 0.00 0.00 0.00 8.43 +0.73 70 0 238 0
30MAR26 65.00 P 10.17 10.17 10.17 10.13 +0.83 71 3 83 -1
30MAR26 67.50 P 11.36 11.36 11.36 11.97 +0.96 72 12 132 +12
30MAR26 70.00 P 0.00 0.00 0.00 13.90 +1.01 73 0 96 0
30MAR26 72.50 P 0.00 0.00 0.00 15.95 +1.08 73 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 18.10 +1.18 75 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 20.30 +1.20 76 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 22.59 +1.27 79 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 24.93 +1.34 81 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.31 +1.41 83 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 29.56 +1.49 83 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.20 +1.89 90 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.25 +1.26 84 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.23 +0.20 68 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 1.38 +0.15 67 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 1.60 +0.18 67 0 35 0
29APR26 45.00 P 0.00 0.00 0.00 1.82 +0.18 67 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 2.08 +0.27 67 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 2.36 +0.30 67 0 40 0
29APR26 48.00 P 2.23 2.23 2.23 2.64 +0.31 66 13 48 +13
29APR26 49.00 P 0.00 0.00 0.00 2.96 +0.35 66 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 3.31 +0.39 66 0 56 0
29APR26 52.50 P 0.00 0.00 0.00 4.26 +0.47 66 0 107 0
29APR26 55.00 P 5.32 5.39 5.30 5.45 +0.64 67 37 253 +30
29APR26 57.50 P 6.76 6.76 6.76 6.90 +0.80 69 1 552 +1
29APR26 60.00 P 8.25 8.26 8.10 8.30 +0.78 69 20 481 0
29APR26 62.50 P 9.90 9.90 9.90 9.89 +0.78 70 5 197 +4
29APR26 65.00 P 0.00 0.00 0.00 11.57 +0.89 70 0 350 0
29APR26 67.50 P 0.00 0.00 0.00 13.32 +0.92 71 0 468 0
29APR26 70.00 P 0.00 0.00 0.00 15.22 +1.02 72 0 153 0
29APR26 72.50 P 0.00 0.00 0.00 17.17 +1.07 72 0 111 0
29APR26 75.00 P 0.00 0.00 0.00 19.23 +1.14 73 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 21.33 +1.17 74 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 23.52 +1.23 75 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 25.74 +1.25 76 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.83 +1.31 76 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.36 +1.33 80 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.57 +1.21 79 0 46 0
29APR26 92.50 P 0.00 0.00 0.00 35.10 +1.55 83 0 17 0
28MAY26 45.00 P 0.00 0.00 0.00 2.53 - 66 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 2.81 - 66 0 0 -
28MAY26 47.00 P 2.91 2.91 2.91 3.10 - 66 15 15 -
28MAY26 48.00 P 3.00 3.00 3.00 3.46 +0.41 66 1 4 +1
28MAY26 49.00 P 0.00 0.00 0.00 3.81 +0.42 66 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.20 +0.46 66 0 30 0
28MAY26 52.50 P 4.58 4.58 4.58 5.31 +0.65 67 12 137 +12
28MAY26 55.00 P 5.24 6.43 5.24 6.69 +0.92 69 162 177 +162
28MAY26 57.50 P 7.12 7.76 7.12 7.88 +0.78 68 22 37 +22
28MAY26 60.00 P 9.07 9.07 9.07 9.43 +0.88 69 7 7 +7
28MAY26 62.50 P 10.99 10.99 10.99 11.03 +0.86 70 8 8 +8
28MAY26 65.00 P 0.00 0.00 0.00 12.69 +0.93 70 0 0 0
28MAY26 67.50 P 14.44 14.44 14.44 14.43 +0.95 70 6 6 +6
28MAY26 70.00 P 0.00 0.00 0.00 16.27 +1.04 71 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.19 +1.06 71 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.18 +1.13 72 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.25 +1.17 73 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.34 +1.19 73 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 26.54 +1.27 75 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.75 +1.27 75 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 31.02 +1.33 76 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 33.33 +1.35 78 0 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 77 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 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 70 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 67 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 64 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 0.00 66 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 66 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 66 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 +0.02 67 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.11 +0.01 66 0 6 0
29JUN26 26.00 P 0.29 0.29 0.29 0.15 +0.02 66 2 35 0
29JUN26 27.00 P 0.32 0.32 0.32 0.19 +0.02 66 2 26 +2
29JUN26 28.00 P 0.35 0.35 0.35 0.24 +0.03 66 2 41 +2
29JUN26 29.00 P 0.41 0.41 0.41 0.30 +0.03 66 2 5 +2
29JUN26 30.00 P 0.00 0.00 0.00 0.37 +0.04 66 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.46 +0.04 66 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.55 +0.05 66 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.66 +0.07 66 0 16 0
29JUN26 34.00 P 0.00 0.00 0.00 0.77 +0.07 65 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.90 +0.07 65 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.02 +0.06 65 0 110 0
29JUN26 37.00 P 0.00 0.00 0.00 1.19 +0.07 65 0 1 0
29JUN26 38.00 P 1.27 1.37 1.27 1.36 +0.06 65 30 46 +30
29JUN26 39.00 P 1.31 1.31 1.31 1.54 +0.11 65 10 0 -10
29JUN26 40.00 P 1.53 1.53 1.53 1.77 +0.14 65 15 215 0
29JUN26 41.00 P 0.00 0.00 0.00 2.00 +0.09 65 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 2.23 +0.15 65 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.51 +0.20 65 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.80 +0.21 65 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 3.09 +0.21 65 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 3.42 +0.25 65 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.76 +0.29 65 0 87 0
29JUN26 48.00 P 4.12 4.12 4.12 4.15 +0.32 65 11 62 -11
29JUN26 49.00 P 4.51 4.51 4.51 4.57 +0.37 65 15 150 -15
29JUN26 50.00 P 0.00 0.00 0.00 4.99 +0.43 65 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 6.04 +0.47 65 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 7.31 +0.65 66 0 285 0
29JUN26 57.50 P 0.00 0.00 0.00 8.75 +0.78 66 0 59 0
29JUN26 60.00 P 0.00 0.00 0.00 10.29 +0.85 67 0 87 0
29JUN26 62.50 P 0.00 0.00 0.00 11.90 +0.87 68 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 13.54 +0.86 68 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 15.29 +0.83 68 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 17.07 +0.76 69 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 19.00 +0.86 69 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 20.94 +1.00 70 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 22.97 +1.08 71 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 25.06 +0.99 71 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 27.16 +1.05 71 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.37 +1.11 73 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.59 +1.28 73 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.83 +1.23 74 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.15 +1.45 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.04 65 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.04 65 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 +0.04 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 +0.07 65 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 +0.07 65 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.47 +0.07 64 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 +0.08 64 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.69 +0.10 65 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.80 +0.11 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.92 +0.10 64 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 1.05 +0.09 64 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.26 +0.16 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.45 +0.18 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.63 +0.18 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.78 +0.19 64 0 13 0
29SEP26 36.00 P 0.00 0.00 0.00 2.08 +0.25 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.26 +0.18 64 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 2.58 +0.25 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.76 +0.19 64 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 3.07 +0.33 64 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 3.37 +0.32 64 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.68 +0.33 64 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.99 +0.34 64 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 4.36 +0.40 64 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.74 +0.42 63 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 5.11 +0.42 63 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 5.60 +0.53 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 6.05 +0.61 64 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 6.38 +0.55 64 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.85 +0.57 64 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 8.12 +0.62 64 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 9.50 +0.67 65 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 10.98 +0.74 65 0 15 0
29SEP26 60.00 P 12.06 12.06 12.06 12.56 +0.80 66 11 53 +11
29SEP26 62.50 P 0.00 0.00 0.00 14.24 +0.86 67 0 36 0
29SEP26 65.00 P 15.43 15.43 15.43 15.88 +0.83 67 3 61 -3
29SEP26 67.50 P 0.00 0.00 0.00 17.64 +0.94 67 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 19.43 +0.95 67 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 21.23 +0.96 68 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 23.18 +1.07 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 25.14 +1.07 68 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 27.11 +1.08 69 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 28.33 +0.33 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 30.37 +0.27 64 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.43 +1.16 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.50 +1.17 64 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.67 +1.24 65 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.63 +0.34 64 0 14 0
30DEC26 39.00 P 0.00 0.00 0.00 3.96 +0.25 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.29 +0.37 64 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.63 +0.40 64 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 5.03 +0.33 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.43 +0.33 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.83 +0.50 64 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 6.23 +0.33 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.43 +0.13 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.89 +0.39 63 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.35 +0.41 62 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.89 +0.49 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.38 +0.52 63 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.74 +0.66 64 0 2 0
30DEC26 55.00 P 10.80 10.80 10.80 11.15 +0.76 64 1 5 +1
30DEC26 57.50 P 12.50 12.50 12.50 12.52 +0.54 64 1 914 +1
30DEC26 60.00 P 0.00 0.00 0.00 14.30 +0.79 65 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 15.99 +0.87 65 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 17.67 +0.75 66 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 19.43 +0.75 66 0 220 0
30DEC26 70.00 P 20.75 20.75 20.75 21.12 +0.68 66 5 220 0
30DEC26 72.50 P 0.00 0.00 0.00 22.39 +0.79 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.17 +0.10 64 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 26.07 +0.90 64 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.84 +0.93 68 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 29.93 +0.91 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.88 +0.92 64 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.94 +1.02 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.01 +1.03 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.08 +1.03 64 0 0 0
TOTAL PUT 1,301 31,783 +508
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 40.42
26FEB26 26.00 C 0.00 0.00 0.00 14.47 +0.61 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.47 +0.61 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.47 +0.61 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.48 +0.62 47 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.48 +0.61 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.48 +0.61 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.48 +0.65 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.52 +0.64 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.68 +0.80 50 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.65 +0.72 41 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 4.58 +0.57 30 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.73 +0.58 32 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 2.79 +0.44 28 0 87 0
26FEB26 39.00 C 1.84 2.08 1.82 2.15 +0.47 31 87 560 -38
26FEB26 40.00 C 1.38 1.51 1.34 1.54 +0.39 31 54 784 -30
26FEB26 41.00 C 0.87 1.01 0.87 1.02 +0.26 30 68 770 +67
26FEB26 42.00 C 0.54 0.68 0.54 0.67 +0.17 30 152 781 +104
26FEB26 43.00 C 0.38 0.43 0.35 0.43 +0.13 30 106 311 -41
26FEB26 44.00 C 0.25 0.25 0.25 0.25 +0.08 30 12 304 +12
26FEB26 45.00 C 0.14 0.15 0.14 0.14 +0.05 30 61 297 +21
26FEB26 46.00 C 0.11 0.11 0.09 0.08 +0.03 31 3 264 0
26FEB26 47.00 C 0.06 0.06 0.06 0.04 +0.01 30 17 123 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 55 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 99 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 94 0
26FEB26 52.50 C 0.01 0.01 0.01 0.01 0.00 40 50 51 +50
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 52 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.50 +0.65 75 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.00 +0.62 68 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.50 +0.61 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 22.00 +0.61 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.51 +0.62 68 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.01 +0.62 62 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.51 +0.62 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.51 +0.61 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.52 +0.62 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.52 +0.61 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.53 +0.56 45 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.44 +0.29 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.54 +0.58 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.54 +0.68 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.70 +0.71 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.55 +0.69 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.58 +0.63 35 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.69 +0.80 42 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 8.86 +0.92 46 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 7.79 +0.90 38 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 6.72 +0.63 31 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 6.00 +0.59 36 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.83 +0.24 26 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 4.31 +0.59 33 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 3.44 +0.47 30 0 169 0
30MAR26 39.00 C 0.00 0.00 0.00 2.83 +0.45 31 0 290 0
30MAR26 40.00 C 2.07 2.14 2.06 2.33 +0.46 32 75 116 +56
30MAR26 41.00 C 1.64 1.64 1.64 1.77 +0.32 30 30 353 0
30MAR26 42.00 C 1.28 1.28 1.28 1.38 +0.26 31 15 411 +15
30MAR26 43.00 C 0.00 0.00 0.00 1.07 +0.21 31 0 1,289 0
30MAR26 44.00 C 0.77 0.77 0.77 0.80 +0.15 31 10 228 -10
30MAR26 45.00 C 0.61 0.61 0.61 0.59 +0.12 31 2 215 0
30MAR26 46.00 C 0.00 0.00 0.00 0.43 +0.10 31 0 437 0
30MAR26 47.00 C 0.00 0.00 0.00 0.30 +0.07 31 0 241 0
30MAR26 48.00 C 0.00 0.00 0.00 0.21 +0.05 31 0 198 0
30MAR26 49.00 C 0.19 0.20 0.19 0.15 +0.04 31 30 91 0
30MAR26 50.00 C 0.17 0.17 0.14 0.10 +0.02 31 30 124 +10
30MAR26 52.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 14.60 +0.61 29 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.61 +0.61 30 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.70 +0.65 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.66 +0.62 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.96 +0.97 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.77 +0.81 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.86 +0.84 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.90 +0.70 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.77 +0.14 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.09 +0.64 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.34 +0.40 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.49 +0.27 29 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 3.95 +0.53 31 0 158 0
29APR26 39.00 C 0.00 0.00 0.00 3.31 +0.45 30 0 120 0
29APR26 40.00 C 2.57 2.59 2.57 2.77 +0.40 31 20 81 +8
29APR26 41.00 C 0.00 0.00 0.00 2.30 +0.35 31 0 80 0
29APR26 42.00 C 1.71 1.78 1.71 1.90 +0.31 31 18 50 +18
29APR26 43.00 C 0.00 0.00 0.00 1.55 +0.24 31 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.27 +0.20 31 0 4 0
29APR26 45.00 C 0.00 0.00 0.00 1.02 +0.17 31 0 68 0
29APR26 46.00 C 0.00 0.00 0.00 0.81 +0.15 31 0 1 0
29APR26 47.00 C 0.66 0.67 0.66 0.63 +0.12 31 16 100 0
29APR26 48.00 C 0.00 0.00 0.00 0.49 +0.10 31 0 15 0
29APR26 49.00 C 0.24 0.45 0.24 0.38 +0.08 31 5 3 +2
29APR26 50.00 C 0.00 0.00 0.00 0.29 +0.07 31 0 20 0
29APR26 52.50 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 0.00 31 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.70 +0.61 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.72 +0.59 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.96 +0.78 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.80 +0.55 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.10 +0.75 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.14 +0.89 34 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.19 +0.56 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.52 +0.83 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.63 +0.64 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.09 +0.73 34 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.43 +0.60 33 0 0 0
28MAY26 39.00 C 3.41 3.41 3.41 3.69 +0.41 31 15 30 +15
28MAY26 40.00 C 2.91 3.05 2.91 3.15 +0.37 31 45 45 +45
28MAY26 41.00 C 2.47 2.47 2.47 2.68 +0.32 31 15 30 0
28MAY26 42.00 C 0.00 0.00 0.00 2.28 +0.30 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 1.93 +0.26 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 1.63 +0.24 32 0 0 0
28MAY26 45.00 C 1.30 1.30 1.25 1.37 +0.24 32 51 66 +51
28MAY26 46.00 C 0.00 0.00 0.00 1.12 +0.19 32 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.92 +0.18 32 0 0 0
28MAY26 48.00 C 0.79 0.80 0.79 0.75 +0.15 32 16 16 +16
28MAY26 49.00 C 0.00 0.00 0.00 0.60 +0.13 32 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.49 +0.12 32 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.28 +0.07 32 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.59 +0.61 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.60 +0.61 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.61 +0.61 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.62 +0.61 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.63 +0.61 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.64 +0.49 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.66 +0.65 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.63 +0.58 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.80 +0.50 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.99 +0.86 42 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.12 +0.94 42 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.83 +0.34 29 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 9.20 +0.81 36 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 8.19 +0.63 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.50 +0.58 34 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.52 +0.59 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.01 +0.71 34 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.29 +0.75 33 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.67 +0.54 33 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 4.05 +0.62 32 0 45 0
29JUN26 40.00 C 3.25 3.25 3.25 3.42 +0.38 31 3 107 -3
29JUN26 41.00 C 0.00 0.00 0.00 2.95 +0.33 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 2.54 +0.30 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.18 +0.26 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.87 +0.22 31 0 53 0
29JUN26 45.00 C 0.00 0.00 0.00 1.64 +0.24 32 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.39 +0.23 32 0 81 0
29JUN26 47.00 C 0.00 0.00 0.00 1.17 +0.20 32 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 0.99 +0.19 32 0 68 0
29JUN26 49.00 C 0.00 0.00 0.00 0.82 +0.15 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.69 +0.16 32 0 71 0
29JUN26 52.50 C 0.00 0.00 0.00 0.42 +0.08 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.26 +0.06 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 +0.04 32 0 2 0
29JUN26 60.00 C 0.20 0.20 0.20 0.09 +0.02 32 10 12 +10
29JUN26 62.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 16.64 +0.60 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.67 +0.52 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.70 +0.59 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.76 +0.59 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.83 +0.53 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.99 +0.62 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.12 +0.61 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.21 +0.52 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.40 +0.49 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.56 +0.40 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.90 +0.44 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.22 +0.43 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.57 +0.38 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.98 +0.38 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.57 +0.63 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.04 +0.61 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.33 +0.33 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 3.86 +0.28 31 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 3.47 +0.25 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.11 +0.24 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 2.79 +0.23 32 0 12 0
29SEP26 45.00 C 2.41 2.41 2.41 2.50 +0.21 32 11 36 +11
29SEP26 46.00 C 0.00 0.00 0.00 2.24 +0.22 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.01 +0.20 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 1.80 +0.16 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 1.61 +0.14 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.41 +0.12 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.02 +0.08 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.73 +0.05 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.52 +0.04 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.38 +0.04 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 +0.02 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 14.83 +0.58 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.94 +0.58 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.08 +0.57 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.24 +0.56 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.44 +0.54 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.66 +0.52 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.94 +0.52 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.22 +0.49 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.56 +0.48 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.91 +0.45 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.32 +0.44 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.54 +0.23 30 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 6.09 +0.45 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.71 +0.56 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.07 +0.34 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 4.67 +0.35 31 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.26 +0.32 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 3.90 +0.30 31 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.56 +0.30 31 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 3.22 +0.24 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 2.95 +0.24 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.68 +0.24 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 2.42 +0.20 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.21 +0.16 31 0 33 0
30DEC26 50.00 C 0.00 0.00 0.00 2.07 +0.21 32 0 55 0
30DEC26 52.50 C 0.00 0.00 0.00 1.62 +0.17 32 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 1.25 +0.13 32 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 0.95 +0.09 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.74 +0.09 32 0 0 0
TOTAL CALL 1,027 12,875 +389
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 122 0
26FEB26 35.00 P 0.10 0.11 0.08 0.04 -0.02 31 25 339 +4
26FEB26 36.00 P 0.17 0.18 0.17 0.09 -0.05 30 6 301 -5
26FEB26 37.00 P 0.33 0.33 0.23 0.19 -0.09 30 110 586 +20
26FEB26 38.00 P 0.67 0.67 0.41 0.37 -0.14 30 40 811 +16
26FEB26 39.00 P 0.69 0.74 0.69 0.65 -0.22 30 425 555 +339
26FEB26 40.00 P 1.22 1.22 0.99 1.01 -0.34 30 310 396 +193
26FEB26 41.00 P 1.66 1.69 1.49 1.50 -0.46 29 180 191 -4
26FEB26 42.00 P 2.30 2.42 2.30 2.16 -0.46 29 12 47 -2
26FEB26 43.00 P 0.00 0.00 0.00 3.02 -0.50 33 0 19 0
26FEB26 44.00 P 0.00 0.00 0.00 3.88 -0.42 35 0 55 0
26FEB26 45.00 P 0.00 0.00 0.00 4.80 -0.44 37 0 18 0
26FEB26 46.00 P 0.00 0.00 0.00 5.63 -0.65 32 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 6.58 -0.62 0 0 50 0
26FEB26 48.00 P 0.00 0.00 0.00 7.60 -0.68 37 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 8.64 -0.75 45 0 0 -50
26FEB26 50.00 P 0.00 0.00 0.00 9.58 -0.62 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.08 -0.62 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.58 -0.62 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.08 -0.62 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.58 -0.62 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 85 0
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 27 0
30MAR26 33.00 P 0.16 0.16 0.16 0.09 -0.02 31 1 56 0
30MAR26 34.00 P 0.25 0.25 0.25 0.15 -0.05 31 20 192 0
30MAR26 35.00 P 0.30 0.30 0.30 0.25 -0.08 31 2 81 0
30MAR26 36.00 P 0.52 0.52 0.48 0.41 -0.10 31 20 970 +5
30MAR26 37.00 P 0.77 0.77 0.62 0.62 -0.14 31 42 192 +41
30MAR26 38.00 P 0.94 1.01 0.94 0.91 -0.19 31 18 630 -3
30MAR26 39.00 P 1.26 1.37 1.26 1.26 -0.26 31 27 240 +25
30MAR26 40.00 P 1.81 1.81 1.81 1.69 -0.33 31 5 461 0
30MAR26 41.00 P 0.00 0.00 0.00 2.20 -0.40 31 0 107 0
30MAR26 42.00 P 0.00 0.00 0.00 2.81 -0.46 31 0 362 0
30MAR26 43.00 P 0.00 0.00 0.00 3.53 -0.48 32 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 4.23 -0.58 31 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 4.92 -0.75 29 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.96 -0.34 33 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 6.89 -0.52 35 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 7.66 -0.83 30 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 8.66 -0.75 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.59 -0.92 30 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 12.08 -0.62 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.58 -0.62 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.08 -0.62 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.58 -0.62 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.08 -0.62 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 7 0
29APR26 31.00 P 0.16 0.16 0.16 0.08 -0.02 31 4 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.22 -0.05 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.34 -0.07 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.51 -0.08 31 50 108 +50
29APR26 36.00 P 0.72 0.74 0.72 0.72 -0.12 31 18 45 +18
29APR26 37.00 P 0.00 0.00 0.00 0.99 -0.15 31 50 71 0
29APR26 38.00 P 1.38 1.38 1.38 1.30 -0.21 31 15 103 +15
29APR26 39.00 P 1.83 1.83 1.68 1.68 -0.27 31 22 272 -18
29APR26 40.00 P 0.00 0.00 0.00 2.13 -0.33 31 0 252 0
29APR26 41.00 P 0.00 0.00 0.00 2.67 -0.36 31 0 60 0
29APR26 42.00 P 3.50 3.50 3.45 3.25 -0.43 31 13 28 +10
29APR26 43.00 P 0.00 0.00 0.00 3.98 -0.25 32 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.46 -0.50 29 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.49 -0.40 33 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.25 -0.34 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.17 -0.41 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.94 -0.59 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.69 -0.78 29 0 0 0
29APR26 50.00 P 10.00 10.00 10.00 9.60 -0.91 27 1 1 +1
29APR26 52.50 P 0.00 0.00 0.00 12.11 -0.59 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.58 -0.62 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 17.08 -0.62 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.58 -0.62 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.47 -0.06 32 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.66 -0.07 32 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.89 -0.10 32 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 1.17 -0.13 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 1.50 -0.15 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 1.87 -0.19 32 0 0 0
28MAY26 39.00 P 2.46 2.46 2.46 2.30 -0.22 32 15 15 +15
28MAY26 40.00 P 2.97 2.97 2.97 2.79 -0.26 32 15 15 +15
28MAY26 41.00 P 3.52 3.52 3.52 3.36 -0.24 32 15 15 +15
28MAY26 42.00 P 0.00 0.00 0.00 3.86 -0.26 31 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 4.61 -0.45 32 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.36 -0.48 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 5.87 -0.37 29 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 6.80 -0.39 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.39 -0.83 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.31 -0.50 29 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.20 -0.71 29 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.16 -0.64 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.61 -0.76 35 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 15.03 -0.62 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 34 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 33 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.34 -0.03 32 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.48 -0.04 32 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.66 -0.06 32 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.87 -0.09 32 0 80 0
29JUN26 35.00 P 1.20 1.20 1.20 1.14 -0.10 32 2 163 0
29JUN26 36.00 P 0.00 0.00 0.00 1.43 -0.14 32 0 139 0
29JUN26 37.00 P 1.93 1.93 1.93 1.81 -0.12 32 20 257 +20
29JUN26 38.00 P 2.31 2.36 2.31 2.20 -0.16 32 60 242 +60
29JUN26 39.00 P 2.70 2.73 2.70 2.65 -0.19 32 30 100 +2
29JUN26 40.00 P 0.00 0.00 0.00 3.11 -0.26 31 0 84 0
29JUN26 41.00 P 3.88 3.88 3.88 3.71 -0.32 32 30 87 +1
29JUN26 42.00 P 4.45 4.45 4.45 4.26 -0.36 31 15 415 -15
29JUN26 43.00 P 0.00 0.00 0.00 4.76 -0.31 30 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 5.64 -0.38 32 0 0 0
29JUN26 45.00 P 6.59 6.59 6.59 6.29 -0.41 31 1 1 +1
29JUN26 46.00 P 0.00 0.00 0.00 6.90 -0.64 30 0 8 0
29JUN26 47.00 P 7.97 7.97 7.97 7.99 -0.46 33 3 7 -3
29JUN26 48.00 P 0.00 0.00 0.00 8.50 -0.75 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.75 -0.49 35 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.53 -0.38 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.86 -0.59 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.12 -0.53 36 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.49 -0.52 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.02 -0.33 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.21 -0.59 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 -0.04 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.32 -0.06 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.42 -0.08 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.56 -0.09 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.73 -0.11 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.93 -0.17 32 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 1.21 -0.15 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.48 -0.19 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.82 -0.19 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.17 -0.24 32 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.59 -0.24 33 0 16 0
29SEP26 38.00 P 0.00 0.00 0.00 3.03 -0.29 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 3.52 -0.30 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 4.04 -0.35 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 4.62 -0.35 33 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 5.21 -0.39 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.87 -0.35 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.54 -0.43 33 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 7.09 -0.61 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.99 -0.43 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.76 -0.49 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.56 -0.44 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.38 -0.51 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.90 -0.51 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.03 -0.54 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.43 -0.64 34 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 17.56 -0.57 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.02 -0.48 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.32 -0.58 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 -0.03 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.42 -0.04 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.55 -0.04 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.69 -0.06 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.88 -0.07 32 0 6 0
30DEC26 31.00 P 1.31 1.31 1.31 1.11 -0.10 32 1 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.33 -0.14 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.64 -0.13 32 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 1.98 -0.13 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.32 -0.16 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.72 -0.18 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 3.14 -0.20 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.61 -0.22 32 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 4.11 -0.23 33 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 4.64 -0.27 33 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 5.22 -0.27 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 5.81 -0.30 33 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 6.45 -0.32 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.11 -0.33 33 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 7.79 -0.38 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.28 -0.37 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.00 -0.38 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.74 -0.42 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.52 -0.42 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.31 -0.43 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.78 -0.06 35 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.54 -0.53 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.77 -0.53 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.09 -0.54 32 0 0 0
TOTAL PUT 1,623 12,741 +766
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$ 12.72
26FEB26 9.25 C 0.00 0.00 0.00 3.49 -0.53 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.24 -0.53 43 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.02 -0.50 61 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.74 -0.53 33 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.25 -0.53 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.77 -0.51 36 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.35 -0.51 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.93 -0.43 37 0 0 0
26FEB26 12.50 C 0.58 0.58 0.58 0.58 -0.36 34 194 112 +97
26FEB26 13.00 C 0.50 0.50 0.30 0.34 -0.28 34 59 80 +16
26FEB26 13.50 C 0.22 0.22 0.22 0.20 -0.18 36 15 793 +4
26FEB26 14.00 C 0.11 0.11 0.09 0.10 -0.12 36 36 1,465 +16
26FEB26 14.50 C 0.05 0.06 0.05 0.05 -0.07 36 122 1,080 +100
26FEB26 15.00 C 0.02 0.02 0.02 0.02 -0.04 36 150 526 -35
26FEB26 15.50 C 0.02 0.02 0.02 0.01 -0.02 37 17 145 -17
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 4.51 -0.53 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.26 -0.51 39 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.01 -0.53 33 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 3.78 -0.51 46 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.52 -0.53 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.34 -0.46 52 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.02 -0.54 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.80 -0.51 38 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.27 -0.53 21 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.86 -0.45 32 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.48 -0.42 34 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.18 -0.35 37 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 0.89 -0.32 37 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.66 -0.26 38 0 32 0
30MAR26 13.50 C 0.46 0.46 0.41 0.48 -0.21 38 50 333 +42
30MAR26 14.00 C 0.36 0.36 0.36 0.34 -0.17 38 100 372 +100
30MAR26 14.50 C 0.30 0.30 0.30 0.23 -0.14 38 20 3,150 -20
30MAR26 15.00 C 0.00 0.00 0.00 0.15 -0.11 38 0 277 0
30MAR26 15.50 C 0.14 0.14 0.13 0.10 -0.07 38 150 384 +100
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.05 39 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 -0.04 38 0 814 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 639 0
30MAR26 18.00 C 0.02 0.02 0.02 0.01 -0.01 39 20 52 -5
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29APR26 9.25 C 0.00 0.00 0.00 3.60 -0.45 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.34 -0.46 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.10 -0.51 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.86 -0.57 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.38 -0.49 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.09 -0.34 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.71 -0.34 39 0 0 0
29APR26 12.00 C 1.34 1.38 1.34 1.38 -0.38 38 30 30 +30
29APR26 12.50 C 0.00 0.00 0.00 1.10 -0.32 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.88 -0.27 39 0 865 0
29APR26 13.50 C 0.00 0.00 0.00 0.69 -0.23 39 0 1,641 0
29APR26 14.00 C 0.00 0.00 0.00 0.54 -0.20 39 0 1,295 0
29APR26 14.50 C 0.40 0.40 0.40 0.41 -0.16 39 19 963 +19
29APR26 15.00 C 0.00 0.00 0.00 0.30 -0.15 39 0 407 0
29APR26 15.50 C 0.00 0.00 0.00 0.22 -0.12 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 -0.09 39 0 33 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 -0.07 39 0 95 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 -0.05 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 -0.04 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
28MAY26 9.25 C 0.00 0.00 0.00 3.60 - 35 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 3.34 -0.55 31 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.23 -0.38 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.90 -0.53 33 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.58 -0.38 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.20 -0.35 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.89 -0.30 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.53 -0.34 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.27 -0.30 39 700 700 +700
28MAY26 13.00 C 1.06 1.06 1.06 1.05 -0.26 39 715 715 +715
28MAY26 13.50 C 0.00 0.00 0.00 0.85 -0.24 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.69 -0.20 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.55 -0.17 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.44 -0.15 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.36 -0.13 40 0 27 0
28MAY26 16.00 C 0.00 0.00 0.00 0.29 -0.10 40 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.23 -0.08 40 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.38 -0.41 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.03 -0.52 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.86 -0.52 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.72 -0.36 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.39 -0.50 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.23 -0.42 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.06 -0.39 39 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.65 -0.41 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.29 -0.40 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.96 -0.39 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.69 -0.35 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.43 -0.32 39 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.21 -0.29 39 0 45 0
29JUN26 13.50 C 0.00 0.00 0.00 1.01 -0.27 39 0 77 0
29JUN26 14.00 C 0.00 0.00 0.00 0.84 -0.24 39 0 36 0
29JUN26 14.50 C 0.00 0.00 0.00 0.70 -0.21 39 0 177 0
29JUN26 15.00 C 0.00 0.00 0.00 0.58 -0.18 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.47 -0.16 39 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.39 -0.14 40 0 54 0
29JUN26 16.50 C 0.00 0.00 0.00 0.33 -0.10 40 0 27 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.09 40 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.22 -0.09 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 -0.07 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 -0.07 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 -0.05 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 500 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 3.78 -0.46 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.42 -0.57 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.23 -0.57 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.06 -0.46 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.68 -0.47 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.36 -0.47 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.07 -0.44 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.83 -0.41 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.64 -0.33 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.42 -0.34 41 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 -0.35 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.06 -0.30 40 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.91 -0.29 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.78 -0.28 40 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 -0.26 40 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 -0.23 40 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.22 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.19 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.35 -0.17 40 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.15 40 0 180 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.14 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.12 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.11 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.09 40 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.08 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.06 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 20 0
30DEC26 9.25 C 0.00 0.00 0.00 3.78 -0.54 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.60 -0.50 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.48 -0.45 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.27 -0.48 40 0 25 0
30DEC26 10.50 C 2.96 2.96 2.96 2.94 -0.48 40 6 6 +6
30DEC26 11.00 C 0.00 0.00 0.00 2.66 -0.44 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.37 -0.45 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.14 -0.41 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.95 -0.35 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.74 -0.35 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.55 -0.35 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.38 -0.33 41 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.23 -0.30 41 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.10 -0.28 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.97 -0.27 41 0 0 0
30DEC26 16.00 C 0.90 0.90 0.90 0.87 -0.24 41 3 310 +3
30DEC26 16.50 C 0.00 0.00 0.00 0.77 -0.23 41 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 -0.20 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.61 -0.18 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.54 -0.18 41 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 -0.16 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.14 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 -0.14 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.34 -0.12 41 0 5 0
TOTAL CALL 2,406 24,231 +1,871
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 +0.05 36 0 70 0
26FEB26 12.00 P 0.20 0.21 0.19 0.18 +0.09 36 28 424 +28
26FEB26 12.50 P 0.25 0.42 0.25 0.36 +0.17 36 192 650 +167
26FEB26 13.00 P 0.62 0.62 0.52 0.61 +0.24 35 147 1,180 +123
26FEB26 13.50 P 0.83 1.05 0.83 0.95 +0.32 35 198 1,560 -103
26FEB26 14.00 P 1.24 1.42 1.24 1.40 +0.43 40 32 993 -30
26FEB26 14.50 P 0.00 0.00 0.00 1.84 +0.45 41 0 496 0
26FEB26 15.00 P 0.00 0.00 0.00 2.32 +0.48 45 0 125 0
26FEB26 15.50 P 0.00 0.00 0.00 2.78 +0.45 0 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 3.38 +0.56 69 0 22 -208
26FEB26 16.50 P 0.00 0.00 0.00 3.89 +0.54 77 0 15 -305
26FEB26 17.00 P 0.00 0.00 0.00 4.40 +0.58 85 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 4.92 +0.55 94 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.44 +0.55 103 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.93 +0.64 108 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.38 +0.63 104 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.94 +0.62 120 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.32 +0.57 99 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.28 +0.53 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.38 +0.55 132 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.02 40 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.02 39 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.08 +0.03 38 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.15 +0.06 38 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.25 +0.09 37 0 86 0
30MAR26 12.00 P 0.33 0.42 0.33 0.40 +0.13 37 29 409 0
30MAR26 12.50 P 0.56 0.64 0.56 0.61 +0.18 37 331 1,061 -74
30MAR26 13.00 P 0.90 0.90 0.89 0.88 +0.24 37 87 1,673 -60
30MAR26 13.50 P 0.00 0.00 0.00 1.20 +0.29 38 0 348 0
30MAR26 14.00 P 1.61 1.61 1.61 1.60 +0.38 40 56 299 -41
30MAR26 14.50 P 2.04 2.04 2.04 2.01 +0.41 42 25 1,547 0
30MAR26 15.00 P 2.52 2.52 2.52 2.32 +0.32 31 47 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.92 +0.53 46 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 3.40 +0.50 49 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 3.90 +0.54 54 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 4.40 +0.53 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.92 +0.55 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.44 +0.55 70 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.93 +0.59 73 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.39 +0.60 72 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.94 +0.62 81 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.39 +0.48 79 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.37 +0.51 82 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.40 +0.57 92 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.39 +0.50 97 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.50 +0.62 115 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.38 +0.60 105 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.41 +0.55 115 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.44 +0.55 123 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.38 +0.52 119 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 +0.03 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.10 +0.04 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.17 +0.06 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.27 +0.09 39 0 168 0
29APR26 11.50 P 0.40 0.40 0.40 0.40 +0.11 38 10 88 0
29APR26 12.00 P 0.40 0.60 0.40 0.57 +0.15 38 13 31 +13
29APR26 12.50 P 0.64 0.64 0.64 0.80 +0.20 38 3 90 0
29APR26 13.00 P 0.00 0.00 0.00 1.07 +0.24 38 0 1,078 0
29APR26 13.50 P 1.28 1.28 1.23 1.38 +0.28 39 130 2,045 +130
29APR26 14.00 P 0.00 0.00 0.00 1.69 +0.28 37 0 2,002 0
29APR26 14.50 P 0.00 0.00 0.00 2.08 +0.30 38 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.50 +0.34 39 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 3.01 +0.44 44 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.47 +0.47 46 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.90 +0.44 45 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.43 +0.50 51 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.92 +0.54 53 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.44 +0.55 58 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.93 +0.57 60 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.39 +0.58 60 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.94 +0.62 67 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.44 +0.53 70 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 - 41 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.14 +0.05 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.18 +0.06 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.28 +0.09 41 0 17 0
28MAY26 11.00 P 0.37 0.37 0.37 0.41 +0.14 41 10 10 +10
28MAY26 11.50 P 0.00 0.00 0.00 0.56 +0.14 40 0 6 0
28MAY26 12.00 P 0.00 0.00 0.00 0.77 +0.22 41 0 53 0
28MAY26 12.50 P 0.00 0.00 0.00 1.01 +0.23 41 700 730 +670
28MAY26 13.00 P 1.27 1.27 1.27 1.29 +0.27 41 715 700 +700
28MAY26 13.50 P 1.59 1.64 1.55 1.60 +0.31 42 50 50 +50
28MAY26 14.00 P 0.00 0.00 0.00 1.88 +0.28 40 0 135 0
28MAY26 14.50 P 0.00 0.00 0.00 2.24 +0.31 40 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.64 +0.34 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.06 +0.38 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.56 +0.47 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.01 +0.49 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.43 +0.45 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.96 +0.53 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.45 +0.55 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.02 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 +0.03 40 0 240 0
29JUN26 9.50 P 0.15 0.15 0.15 0.17 +0.04 40 5 145 +5
29JUN26 9.75 P 0.00 0.00 0.00 0.21 +0.06 40 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.26 +0.07 41 0 1,028 0
29JUN26 10.50 P 0.00 0.00 0.00 0.37 +0.08 40 0 729 0
29JUN26 11.00 P 0.54 0.54 0.54 0.52 +0.13 41 4 497 +4
29JUN26 11.50 P 0.00 0.00 0.00 0.69 +0.14 41 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.90 +0.17 41 0 67 0
29JUN26 12.50 P 0.00 0.00 0.00 1.15 +0.21 41 0 202 0
29JUN26 13.00 P 1.47 1.53 1.46 1.43 +0.24 41 36 175 +2
29JUN26 13.50 P 1.86 1.86 1.79 1.73 +0.26 41 30 167 -30
29JUN26 14.00 P 0.00 0.00 0.00 2.07 +0.30 42 0 46 0
29JUN26 14.50 P 0.00 0.00 0.00 2.43 +0.33 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.82 +0.36 43 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.22 +0.38 43 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.65 +0.41 44 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 4.09 +0.43 45 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.55 +0.45 47 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.02 +0.47 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.50 +0.49 50 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.99 +0.50 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.49 +0.52 54 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.99 +0.52 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.44 +0.48 56 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.44 +0.48 60 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.43 +0.52 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.48 +0.54 71 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.50 +0.62 76 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.38 +0.47 71 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.41 +0.50 76 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.44 +0.55 82 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.38 +0.52 80 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 +0.05 39 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.06 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.46 +0.08 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.53 +0.08 39 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 +0.10 39 0 1 0
29SEP26 11.00 P 0.85 0.85 0.85 0.89 +0.13 39 95 84 +69
29SEP26 11.50 P 0.00 0.00 0.00 1.10 +0.15 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 +0.19 39 0 126 0
29SEP26 12.50 P 1.56 1.62 1.56 1.61 +0.21 38 35 231 +13
29SEP26 13.00 P 1.86 1.86 1.86 1.90 +0.23 38 17 333 +17
29SEP26 13.50 P 0.00 0.00 0.00 2.22 +0.25 38 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.61 +0.32 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.99 +0.36 40 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 +0.27 37 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.73 +0.33 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.12 +0.35 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.52 +0.31 37 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.97 +0.39 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.38 +0.39 37 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.94 +0.50 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.35 +0.48 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.74 +0.42 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.27 +0.53 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.66 +0.45 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.58 +0.44 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.57 +0.48 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.53 +0.51 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.54 +0.55 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.50 +0.49 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.47 +0.53 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.44 +0.55 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.38 +0.52 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 +0.09 40 0 0 0
30DEC26 9.50 P 0.53 0.53 0.53 0.58 +0.09 40 5 5 +5
30DEC26 9.75 P 0.00 0.00 0.00 0.66 +0.10 40 0 0 0
30DEC26 10.00 P 0.66 0.66 0.66 0.75 +0.12 40 200 215 +200
30DEC26 10.50 P 0.00 0.00 0.00 0.93 +0.14 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.13 +0.15 40 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 +0.18 39 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.61 +0.20 39 0 1 0
30DEC26 12.50 P 1.71 1.71 1.71 1.89 +0.24 39 1 1 +1
30DEC26 13.00 P 1.98 1.98 1.98 2.17 +0.25 39 1 59 +1
30DEC26 13.50 P 0.00 0.00 0.00 2.50 +0.27 39 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.81 +0.27 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.18 +0.29 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.54 +0.23 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.95 +0.35 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.32 +0.32 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.77 +0.38 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.16 +0.36 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.51 +0.34 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.02 +0.38 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.44 +0.45 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.89 +0.48 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.34 +0.46 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.83 +0.52 39 0 0 0
TOTAL PUT 3,232 30,073 +1,357
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$ 92.86
26FEB26 67.50 C 0.00 0.00 0.00 25.60 -2.53 62 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.12 -2.53 57 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.41 -2.76 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.94 -2.74 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.51 -2.54 22 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.02 -2.53 22 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.55 -2.52 22 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.16 -2.44 22 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.92 -2.27 22 1 31 +1
26FEB26 90.00 C 0.00 0.00 0.00 4.09 -1.85 24 0 300 0
26FEB26 92.50 C 2.95 3.10 2.95 2.49 -1.49 23 77 163 +11
26FEB26 95.00 C 1.42 1.42 1.34 1.31 -1.15 22 14 323 +6
26FEB26 97.50 C 0.89 0.89 0.63 0.67 -0.66 22 17 480 -8
26FEB26 100.00 C 0.40 0.40 0.32 0.30 -0.36 22 142 173 -95
26FEB26 102.50 C 0.00 0.00 0.00 0.12 -0.17 22 0 347 0
26FEB26 105.00 C 0.14 0.14 0.10 0.04 -0.07 22 270 156 +26
26FEB26 107.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 234 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 40.48 -3.04 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.99 -3.04 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.50 -3.04 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.03 -3.04 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.56 -3.01 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.08 -3.03 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.63 -3.02 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.19 -2.74 28 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.77 -2.94 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.39 -2.66 32 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.77 -3.04 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.36 -2.46 23 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 11.05 -2.36 23 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.88 -2.22 23 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.90 -2.03 23 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.34 -1.61 24 0 60 0
30MAR26 92.50 C 3.79 3.79 3.79 3.79 -1.56 23 2 93 +2
30MAR26 95.00 C 0.00 0.00 0.00 2.60 -1.21 23 0 306 0
30MAR26 97.50 C 1.71 1.71 1.71 1.71 -0.92 22 5 127 0
30MAR26 100.00 C 0.00 0.00 0.00 1.14 -0.66 23 0 198 0
30MAR26 102.50 C 0.79 0.79 0.79 0.70 -0.45 23 60 337 -60
30MAR26 105.00 C 0.65 0.65 0.51 0.41 -0.30 23 45 575 +45
30MAR26 107.50 C 0.00 0.00 0.00 0.23 -0.19 23 0 390 0
30MAR26 110.00 C 0.29 0.29 0.29 0.13 -0.11 23 30 164 -30
30MAR26 112.50 C 0.00 0.00 0.00 0.07 -0.06 23 0 365 0
30MAR26 115.00 C 0.20 0.20 0.20 0.04 -0.03 23 5 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.58 -2.90 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.19 -2.87 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.83 -2.75 32 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.08 -3.00 23 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.78 -2.36 23 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 11.59 -2.25 23 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 9.55 -2.10 23 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 7.70 -1.92 23 0 1 0
29APR26 90.00 C 6.29 6.29 6.29 6.25 -1.52 24 30 30 +30
29APR26 92.50 C 0.00 0.00 0.00 4.75 -1.49 23 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.50 -1.29 23 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 2.55 -1.01 23 0 2 0
29APR26 100.00 C 0.00 0.00 0.00 1.87 -0.75 23 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 1.32 -0.60 23 0 0 0
29APR26 105.00 C 0.95 0.95 0.95 0.90 -0.45 23 30 30 +21
29APR26 107.50 C 0.73 0.74 0.73 0.60 -0.32 23 180 210 +180
29APR26 110.00 C 0.00 0.00 0.00 0.39 -0.23 23 0 11 0
29APR26 112.50 C 0.00 0.00 0.00 0.25 -0.15 23 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.16 -0.10 23 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.10 -0.06 23 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.54 - 32 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 19.18 -2.65 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.87 -2.51 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.22 -2.29 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.12 -2.17 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.17 -2.02 23 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 8.40 -1.85 23 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 6.83 -1.65 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 5.55 -1.34 23 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 4.30 -1.33 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.30 -1.09 23 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.49 -0.90 23 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 1.92 -0.70 23 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 1.42 -0.54 23 0 0 0
28MAY26 107.50 C 1.07 1.07 1.05 1.02 -0.38 23 60 60 +60
28MAY26 110.00 C 0.86 0.86 0.86 0.73 -0.32 23 2 6 +2
28MAY26 112.50 C 0.00 0.00 0.00 0.50 -0.22 23 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.34 -0.17 23 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.23 -0.12 23 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.16 -0.08 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.23 -3.00 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.84 -2.97 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.53 -2.89 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.16 -2.87 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.81 -2.72 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.51 -2.56 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.87 -2.80 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.54 -2.80 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 12.49 -2.18 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 10.58 -2.05 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.85 -1.89 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.30 -1.72 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.11 -1.35 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.89 -1.39 23 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.86 -1.18 23 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.00 -1.02 23 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.31 -0.85 23 0 61 0
29JUN26 105.00 C 0.00 0.00 0.00 1.75 -0.70 23 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.31 -0.57 23 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 0.97 -0.44 23 0 22 0
29JUN26 112.50 C 1.05 1.05 1.05 0.71 -0.34 23 56 86 +56
29JUN26 115.00 C 0.00 0.00 0.00 0.49 -0.29 22 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.35 -0.20 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 -0.15 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.17 -0.11 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 26.67 -2.94 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.16 -2.99 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.89 -2.85 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.69 -2.70 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.32 -2.80 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.33 -2.12 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.48 -2.00 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.75 -1.89 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.19 -1.73 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.78 -1.58 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.57 -1.39 24 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.37 -1.35 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.35 -1.18 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.47 -1.06 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.70 -0.93 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.10 -0.80 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.62 -0.66 24 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.18 -0.59 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.78 -0.52 24 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.39 -0.49 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.13 -0.36 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.90 -0.31 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.73 -0.24 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 26.72 -3.06 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.51 -2.97 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.37 -2.83 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.30 -2.70 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.18 -2.74 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.33 -2.62 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.64 -1.92 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.05 -1.82 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.55 -1.74 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.23 -1.56 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.83 -1.64 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.68 -1.49 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.67 -1.43 23 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 5.79 -1.26 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.01 -1.11 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.27 -0.97 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.70 -0.85 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.14 -0.93 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.75 -0.69 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.33 -0.69 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.00 -0.48 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.67 -0.46 23 0 0 0
TOTAL CALL 1,026 7,252 +247
26FEB26 67.50 P 0.06 0.06 0.06 0.01 0.00 46 30 2,475 +30
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 630 0
26FEB26 75.00 P 0.10 0.13 0.10 0.01 0.00 32 32 218 +32
26FEB26 77.50 P 0.20 0.20 0.20 0.01 0.00 27 20 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 23 0 184 0
26FEB26 82.50 P 0.00 0.00 0.00 0.04 +0.03 23 0 660 0
26FEB26 85.00 P 0.31 0.41 0.31 0.14 +0.10 22 56 534 +5
26FEB26 87.50 P 0.41 0.63 0.41 0.40 +0.27 22 34 230 0
26FEB26 90.00 P 0.80 1.20 0.80 0.97 +0.59 22 31 683 +2
26FEB26 92.50 P 1.55 2.16 1.55 1.85 +0.91 22 19 520 +17
26FEB26 95.00 P 2.95 2.95 2.95 3.31 +1.49 22 1 253 -1
26FEB26 97.50 P 0.00 0.00 0.00 5.15 +1.92 22 0 90 0
26FEB26 100.00 P 6.00 6.00 6.00 7.31 +2.21 22 4 26 -4
26FEB26 102.50 P 0.00 0.00 0.00 9.67 +2.41 22 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.14 +2.51 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.64 +2.52 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.37 +2.75 44 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.64 +2.52 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.14 +2.52 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.64 +2.52 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.14 +2.52 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 27 0 43 0
30MAR26 72.50 P 0.30 0.30 0.30 0.01 0.00 24 20 62 +20
30MAR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 450 0
30MAR26 77.50 P 0.47 0.47 0.47 0.06 +0.03 23 15 177 0
30MAR26 80.00 P 0.50 0.58 0.50 0.15 +0.09 23 4 514 +2
30MAR26 82.50 P 0.73 0.73 0.73 0.33 +0.18 23 15 330 0
30MAR26 85.00 P 0.81 1.09 0.81 0.66 +0.33 23 3 492 +1
30MAR26 87.50 P 1.20 1.20 1.20 1.20 +0.54 23 13 243 0
30MAR26 90.00 P 1.99 2.02 1.99 2.00 +0.81 23 2 60 0
30MAR26 92.50 P 2.65 2.68 2.65 2.96 +0.98 22 2 65 0
30MAR26 95.00 P 4.55 4.55 4.55 4.29 +1.34 22 1 23 -1
30MAR26 97.50 P 5.00 5.00 5.00 6.01 +1.73 23 1 5 0
30MAR26 100.00 P 0.00 0.00 0.00 7.90 +1.92 23 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 10.01 +2.14 23 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.28 +2.30 23 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.67 +2.42 23 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.37 +2.73 31 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.87 +2.75 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.36 +2.74 37 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.86 +2.74 39 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.37 +2.75 42 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.86 +2.74 45 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 88 0
29APR26 72.50 P 0.47 0.47 0.47 0.04 +0.02 23 30 37 +27
29APR26 75.00 P 0.59 0.59 0.59 0.09 +0.05 23 15 35 +15
29APR26 77.50 P 0.55 0.69 0.55 0.19 +0.09 23 575 581 +575
29APR26 80.00 P 0.70 0.89 0.70 0.38 +0.18 23 385 662 +384
29APR26 82.50 P 0.93 1.16 0.93 0.68 +0.29 23 21 205 +2
29APR26 85.00 P 1.39 1.50 1.39 1.14 +0.45 23 150 201 +150
29APR26 87.50 P 1.67 2.00 1.67 1.81 +0.65 23 32 37 +32
29APR26 90.00 P 2.67 2.67 2.67 2.67 +0.85 23 85 236 +85
29APR26 92.50 P 3.35 3.35 3.35 3.64 +0.95 22 1 58 -1
29APR26 95.00 P 0.00 0.00 0.00 4.90 +1.24 22 0 40 0
29APR26 97.50 P 0.00 0.00 0.00 6.64 +1.68 23 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 8.43 +1.80 23 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 10.41 +1.99 23 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.55 +2.16 23 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.82 +2.29 23 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.37 +2.58 26 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.87 +2.71 29 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.37 +2.75 31 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 24.87 +2.75 34 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 27.37 +2.75 36 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.10 - 23 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 0.20 +0.09 23 0 4 0
28MAY26 77.50 P 0.81 0.94 0.81 0.38 +0.18 23 154 161 +154
28MAY26 80.00 P 0.95 1.19 0.95 0.65 +0.28 23 54 53 +53
28MAY26 82.50 P 1.20 1.20 1.20 1.05 +0.41 23 9 9 +9
28MAY26 85.00 P 1.65 1.90 1.65 1.60 +0.57 23 6 6 +6
28MAY26 87.50 P 2.62 2.62 2.62 2.34 +0.73 23 30 31 +30
28MAY26 90.00 P 2.97 3.46 2.97 3.22 +0.87 23 61 61 +61
28MAY26 92.50 P 0.00 0.00 0.00 4.22 +0.94 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 5.49 +1.17 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.17 +1.59 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.90 +1.73 23 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 10.80 +1.91 23 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 12.85 +2.07 23 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.03 +2.20 23 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.37 +2.37 24 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 19.87 +2.58 26 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.37 +2.71 28 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.87 +2.75 30 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.37 +2.75 32 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 188 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 54 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.21 +0.08 22 0 0 0
29JUN26 75.00 P 1.03 1.03 1.03 0.39 +0.15 22 4 413 +4
29JUN26 77.50 P 1.11 1.20 1.11 0.65 +0.22 22 6 37 0
29JUN26 80.00 P 0.00 0.00 0.00 1.03 +0.32 23 0 73 0
29JUN26 82.50 P 0.00 0.00 0.00 1.55 +0.45 23 0 8 0
29JUN26 85.00 P 0.00 0.00 0.00 2.23 +0.61 23 0 15 0
29JUN26 87.50 P 3.46 3.46 3.46 3.09 +0.78 23 42 73 +42
29JUN26 90.00 P 4.08 4.08 4.08 4.11 +0.93 23 30 61 +30
29JUN26 92.50 P 0.00 0.00 0.00 5.10 +0.92 22 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.43 +1.19 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.16 +1.62 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 9.87 +1.66 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.73 +1.82 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.73 +1.96 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.82 +2.08 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.09 +2.28 23 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.36 +2.67 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.68 +2.97 24 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.02 +2.53 24 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.46 +2.63 25 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.90 +2.70 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.29 +0.09 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 +0.13 23 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 0.70 +0.19 23 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 1.06 +0.30 24 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.51 +0.39 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.07 +0.49 24 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.76 +0.60 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.58 +0.72 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.56 +0.88 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.61 +0.95 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.74 +0.99 23 0 1 0
29SEP26 95.00 P 8.30 8.30 8.30 8.14 +1.28 23 1 1 -1
29SEP26 97.50 P 0.00 0.00 0.00 9.53 +1.31 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.29 +1.59 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.03 +1.67 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.91 +1.81 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.86 +1.90 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.10 +2.21 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.23 +2.30 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.65 +3.02 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.61 +2.83 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.89 +2.91 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.19 +2.97 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.59 +0.16 23 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.82 +0.19 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 1.19 +0.29 24 0 3 0
30DEC26 75.00 P 0.00 0.00 0.00 1.63 +0.39 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.17 +0.43 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.80 +0.51 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.59 +0.65 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.49 +0.76 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.49 +0.85 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.67 +1.03 24 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.93 +1.18 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.26 +1.36 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.61 +1.40 23 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 12.19 +1.54 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.88 +1.52 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.66 +1.68 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.02 +2.27 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.00 +2.35 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.05 +2.74 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.15 +2.82 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.10 +2.70 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.49 +2.97 25 0 0 0
TOTAL PUT 1,994 13,170 +1,760
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$ 15.96
26FEB26 9.00 C 0.00 0.00 0.00 6.98 -0.02 82 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.73 -0.03 77 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.48 0.00 72 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.27 -0.11 104 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.96 -0.10 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.48 -0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.06 -0.07 93 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.47 -0.16 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.96 -0.03 0 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.48 -0.01 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.99 -0.02 35 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.50 -0.01 34 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 2.01 -0.03 30 0 240 0
26FEB26 14.50 C 0.00 0.00 0.00 1.62 -0.01 39 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 1.16 +0.01 33 0 237 0
26FEB26 15.50 C 0.81 0.81 0.72 0.81 +0.01 32 30 207 +30
26FEB26 16.00 C 0.45 0.52 0.45 0.53 +0.01 32 19 150 +15
26FEB26 16.50 C 0.31 0.41 0.31 0.35 +0.01 34 77 94 +15
26FEB26 17.00 C 0.25 0.28 0.20 0.21 +0.02 34 549 597 +141
26FEB26 17.50 C 0.16 0.18 0.11 0.11 0.00 33 102 144 -13
26FEB26 18.00 C 0.10 0.10 0.10 0.06 0.00 34 4 627 +4
26FEB26 18.50 C 0.06 0.06 0.06 0.03 0.00 34 15 330 0
26FEB26 19.00 C 0.00 0.00 0.00 0.02 0.00 36 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.08 -0.05 88 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.90 +0.14 96 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.48 -0.04 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.27 -0.11 59 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.01 -0.05 48 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.57 0.00 64 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 5.15 +0.02 70 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.52 -0.11 37 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 4.10 -0.07 50 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 3.48 -0.09 0 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.01 -0.18 0 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 2.61 -0.12 33 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.15 -0.14 31 0 359 0
30MAR26 14.50 C 0.00 0.00 0.00 1.79 -0.05 34 0 403 0
30MAR26 15.00 C 1.34 1.34 1.34 1.47 +0.01 35 50 491 +15
30MAR26 15.50 C 1.18 1.18 1.17 1.16 +0.01 35 150 596 +150
30MAR26 16.00 C 0.78 1.02 0.76 0.91 +0.02 35 417 1,006 +376
30MAR26 16.50 C 0.80 0.80 0.80 0.71 +0.03 36 1 121 0
30MAR26 17.00 C 0.57 0.57 0.57 0.54 +0.02 36 15 160 0
30MAR26 17.50 C 0.00 0.00 0.00 0.40 +0.01 36 0 34 0
30MAR26 18.00 C 0.36 0.36 0.31 0.29 +0.01 36 23 283 +1
30MAR26 18.50 C 0.00 0.00 0.00 0.21 +0.01 36 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 13 0
30MAR26 19.50 C 0.15 0.16 0.14 0.10 +0.01 36 135 135 +135
30MAR26 20.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 44 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 36 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.43 +0.05 72 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.16 -0.02 67 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.57 -0.08 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.15 +0.02 54 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.56 -0.07 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.10 -0.07 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.51 -0.23 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.14 -0.14 32 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.67 -0.17 29 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.29 -0.14 31 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.05 +0.04 37 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.64 +0.01 34 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.35 +0.01 34 0 825 0
29APR26 16.00 C 1.09 1.09 1.09 1.10 +0.02 34 15 585 +15
29APR26 16.50 C 0.88 0.88 0.88 0.88 +0.01 34 15 72 +15
29APR26 17.00 C 0.00 0.00 0.00 0.71 +0.01 34 0 15 0
29APR26 17.50 C 0.60 0.60 0.60 0.57 +0.01 35 14 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.45 +0.02 35 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.34 +0.01 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.20 +0.01 35 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.56 -0.18 23 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.10 -0.07 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.63 -0.15 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.14 -0.14 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.78 -0.06 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.34 -0.14 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.10 +0.09 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.75 0.00 34 0 0 0
28MAY26 15.50 C 1.38 1.46 1.38 1.47 +0.01 34 39 39 +39
28MAY26 16.00 C 1.16 1.27 1.16 1.21 0.00 34 22 22 +22
28MAY26 16.50 C 0.93 1.06 0.93 0.98 0.00 34 25 15 +15
28MAY26 17.00 C 0.78 0.89 0.78 0.79 0.00 34 32 36 +22
28MAY26 17.50 C 0.00 0.00 0.00 0.63 0.00 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.49 0.00 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.39 0.00 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.30 0.00 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.08 -0.05 55 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.90 +0.10 63 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.57 +0.05 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.43 +0.05 61 0 0 0
29JUN26 10.00 C 6.23 6.23 6.23 6.16 -0.04 56 2 34 +2
29JUN26 10.50 C 0.00 0.00 0.00 5.57 -0.08 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.15 -0.04 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.56 -0.18 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.10 -0.07 30 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.65 -0.13 31 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.24 -0.04 33 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.79 -0.14 31 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.44 -0.04 32 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.10 -0.09 33 0 159 0
29JUN26 15.00 C 1.86 1.86 1.86 1.76 -0.11 32 10 387 0
29JUN26 15.50 C 1.36 1.36 1.36 1.54 -0.04 34 2 115 -2
29JUN26 16.00 C 0.00 0.00 0.00 1.30 +0.01 34 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 1.09 0.00 34 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.91 0.00 34 0 39 0
29JUN26 17.50 C 0.00 0.00 0.00 0.76 +0.01 34 0 40 0
29JUN26 18.00 C 0.00 0.00 0.00 0.62 +0.01 34 0 115 0
29JUN26 18.50 C 0.00 0.00 0.00 0.50 0.00 34 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.41 +0.01 34 0 29 0
29JUN26 19.50 C 0.00 0.00 0.00 0.33 +0.01 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.26 0.00 34 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 +0.01 34 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 7.08 -0.05 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.90 +0.10 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.57 +0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.43 +0.05 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.16 -0.04 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.57 -0.08 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.15 -0.04 38 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.65 -0.09 34 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.16 -0.12 31 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.71 -0.07 30 0 110 0
29SEP26 13.00 C 3.40 3.40 3.40 3.33 -0.13 31 1 217 -1
29SEP26 13.50 C 0.00 0.00 0.00 3.00 -0.12 33 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 2.66 -0.02 33 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.37 -0.02 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.10 -0.01 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.85 -0.01 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.64 -0.01 34 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.44 -0.01 34 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.27 0.00 34 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.11 0.00 34 0 54 0
29SEP26 18.00 C 1.02 1.02 1.02 0.97 0.00 34 17 55 +17
29SEP26 18.50 C 0.00 0.00 0.00 0.84 -0.01 34 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.74 0.00 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 +0.02 35 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 -0.02 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 0.00 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.57 +0.01 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.43 +0.05 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.16 -0.04 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.63 -0.02 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.17 -0.02 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.70 -0.04 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.26 -0.02 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.88 +0.01 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.50 -0.01 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.18 0.00 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.89 0.00 32 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.61 0.00 32 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.37 +0.01 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.13 +0.01 33 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.93 +0.01 33 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 1.72 0.00 33 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.55 +0.01 33 0 13 0
30DEC26 17.50 C 1.33 1.33 1.33 1.39 +0.01 33 15 16 +15
30DEC26 18.00 C 0.00 0.00 0.00 1.24 +0.01 33 0 8 0
30DEC26 18.50 C 0.00 0.00 0.00 1.11 +0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.99 +0.01 33 0 0 0
30DEC26 19.50 C 0.91 0.91 0.91 0.89 +0.01 33 10 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.81 +0.04 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.66 +0.01 34 0 0 0
TOTAL CALL 1,806 15,069 +1,028
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 63 0
26FEB26 13.50 P 0.03 0.03 0.03 0.02 +0.01 36 10 241 0
26FEB26 14.00 P 0.05 0.05 0.05 0.04 +0.01 34 15 297 +15
26FEB26 14.50 P 0.10 0.10 0.10 0.09 +0.01 34 10 175 -10
26FEB26 15.00 P 0.23 0.23 0.23 0.18 +0.02 33 30 229 +30
26FEB26 15.50 P 0.36 0.39 0.34 0.34 +0.03 34 105 164 -15
26FEB26 16.00 P 0.55 0.55 0.55 0.57 +0.03 34 16 123 -15
26FEB26 16.50 P 0.00 0.00 0.00 0.88 +0.04 35 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 1.25 +0.09 36 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 1.58 -0.03 28 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.14 +0.05 41 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.58 +0.02 40 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.09 +0.07 47 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.63 0.00 58 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.04 -0.10 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.17 +0.13 79 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 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 120 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 65 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 43 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 37 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 131 0
30MAR26 13.00 P 0.09 0.09 0.09 0.07 +0.01 37 10 123 0
30MAR26 13.50 P 0.13 0.14 0.13 0.12 +0.01 36 18 113 +18
30MAR26 14.00 P 0.22 0.22 0.22 0.20 +0.02 36 10 350 -10
30MAR26 14.50 P 0.00 0.00 0.00 0.32 +0.02 37 0 715 0
30MAR26 15.00 P 0.51 0.51 0.51 0.47 +0.03 36 5 401 0
30MAR26 15.50 P 0.00 0.00 0.00 0.67 +0.04 37 0 510 0
30MAR26 16.00 P 0.00 0.00 0.00 0.91 +0.03 37 0 118 0
30MAR26 16.50 P 0.00 0.00 0.00 1.20 +0.03 37 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 1.55 +0.04 38 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 1.90 +0.02 38 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.33 +0.04 40 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 2.76 +0.07 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.22 +0.17 43 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.66 +0.03 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.18 +0.04 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.17 +0.13 54 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.14 +0.08 58 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.06 -0.08 53 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.09 +0.06 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.16 +0.12 76 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.04 -0.15 0 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 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 0.02 0.00 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 4 0
29APR26 13.00 P 0.15 0.15 0.15 0.13 +0.01 35 30 35 +15
29APR26 13.50 P 0.00 0.00 0.00 0.20 +0.01 35 0 205 0
29APR26 14.00 P 0.00 0.00 0.00 0.31 +0.02 35 0 62 0
29APR26 14.50 P 0.00 0.00 0.00 0.45 +0.03 35 0 36 0
29APR26 15.00 P 0.00 0.00 0.00 0.60 +0.01 34 0 360 0
29APR26 15.50 P 0.82 0.82 0.82 0.82 +0.03 35 15 740 +15
29APR26 16.00 P 0.00 0.00 0.00 1.07 +0.03 35 0 448 0
29APR26 16.50 P 1.28 1.28 1.28 1.36 +0.03 35 15 34 +15
29APR26 17.00 P 0.00 0.00 0.00 1.67 +0.03 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.06 +0.16 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.45 +0.05 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.86 +0.17 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.30 +0.16 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.75 +0.07 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.23 +0.09 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.17 +0.13 45 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.24 +0.02 33 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.34 +0.02 33 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.46 +0.02 32 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.63 +0.02 32 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.82 +0.02 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 1.05 +0.02 32 0 0 0
28MAY26 16.00 P 1.34 1.34 1.34 1.32 +0.02 32 15 22 +15
28MAY26 16.50 P 1.56 1.56 1.56 1.62 +0.02 31 10 10 +10
28MAY26 17.00 P 1.81 1.81 1.81 1.95 +0.03 31 15 45 +15
28MAY26 17.50 P 0.00 0.00 0.00 2.40 +0.07 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.76 +0.12 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.19 +0.15 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.55 +0.10 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.01 +0.08 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.51 +0.15 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.33 -0.02 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 34 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 34 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 0.00 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 +0.01 34 0 130 0
29JUN26 13.00 P 0.00 0.00 0.00 0.34 +0.02 34 0 1,791 0
29JUN26 13.50 P 0.00 0.00 0.00 0.45 0.00 33 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.61 +0.01 34 0 107 0
29JUN26 14.50 P 0.75 0.75 0.75 0.78 0.00 33 15 65 -15
29JUN26 15.00 P 1.04 1.04 1.04 0.99 +0.01 33 4 88 +3
29JUN26 15.50 P 1.35 1.35 1.20 1.25 +0.02 34 16 109 0
29JUN26 16.00 P 1.51 1.51 1.43 1.52 +0.02 33 30 82 0
29JUN26 16.50 P 0.00 0.00 0.00 1.84 +0.02 34 0 73 0
29JUN26 17.00 P 0.00 0.00 0.00 2.23 +0.13 35 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.58 +0.12 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.97 +0.16 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.36 +0.08 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.79 +0.17 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.25 +0.12 38 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.63 +0.10 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.60 +0.04 40 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 0.00 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 0.00 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.26 0.00 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.36 +0.01 35 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.48 +0.01 35 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.61 0.00 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 +0.01 35 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.97 +0.01 36 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 1.18 +0.01 36 0 53 0
29SEP26 15.00 P 0.00 0.00 0.00 1.42 +0.01 36 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.68 +0.02 36 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.97 +0.02 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.27 +0.02 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.60 +0.01 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.95 +0.02 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.32 +0.02 37 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.70 +0.02 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.10 +0.02 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.51 +0.02 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.94 +0.02 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.82 +0.02 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 +0.01 34 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 +0.01 34 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.01 34 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 +0.02 34 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.02 34 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 +0.03 35 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.96 +0.02 35 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.16 +0.02 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 +0.03 35 0 0 0
30DEC26 15.00 P 1.61 1.61 1.61 1.63 +0.03 35 1 41 +1
30DEC26 15.50 P 1.90 1.90 1.90 1.89 +0.03 35 7 37 +7
30DEC26 16.00 P 2.21 2.21 2.21 2.18 +0.03 35 6 21 +6
30DEC26 16.50 P 2.47 2.47 2.47 2.48 +0.04 35 6 19 +6
30DEC26 17.00 P 0.00 0.00 0.00 2.81 +0.04 35 0 41 0
30DEC26 17.50 P 3.20 3.20 3.20 3.14 +0.03 35 7 23 +7
30DEC26 18.00 P 0.00 0.00 0.00 3.51 +0.04 36 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.88 +0.04 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.26 +0.03 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.67 +0.04 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.08 +0.04 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.94 +0.03 38 0 0 0
TOTAL PUT 421 11,627 +113
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 20.76 -0.55 71 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 19.67 -0.38 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.73 -0.01 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.76 -0.03 58 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.15 -0.10 88 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.77 -0.28 52 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.73 -0.02 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.95 +0.20 63 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.66 -0.08 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.89 +0.08 50 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.75 -0.18 27 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 8.19 -0.32 0 0 39 0
26FEB26 55.00 C 0.00 0.00 0.00 5.65 -0.20 0 0 199 0
26FEB26 57.50 C 3.50 3.50 3.50 3.47 +0.04 19 1 109 0
26FEB26 60.00 C 1.40 1.61 1.24 1.58 +0.08 18 90 146 +8
26FEB26 62.50 C 0.70 0.70 0.70 0.50 +0.03 18 15 79 +15
26FEB26 65.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 19 0
26FEB26 67.50 C 0.00 0.00 0.00 0.02 0.00 19 0 20 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.80 -0.06 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.06 -0.08 70 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.05 +0.18 66 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.07 -0.36 64 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.67 -0.38 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.37 +0.52 69 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.77 -0.44 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.15 -0.21 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.77 -0.28 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.06 -0.25 44 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.28 +0.37 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.67 -0.59 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 11.89 -0.14 24 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 10.80 -0.14 0 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 8.29 -0.22 0 0 271 0
30MAR26 55.00 C 5.70 5.70 5.70 6.20 +0.02 22 10 299 -10
30MAR26 57.50 C 4.05 4.05 3.70 3.93 +0.07 18 30 127 0
30MAR26 60.00 C 0.00 0.00 0.00 2.22 +0.13 18 0 103 0
30MAR26 62.50 C 1.06 1.29 0.97 1.06 +0.06 18 107 123 +92
30MAR26 65.00 C 0.00 0.00 0.00 0.42 +0.04 17 0 86 0
30MAR26 67.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.32 +0.11 49 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.15 -0.21 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.44 +0.39 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.42 -0.01 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.39 +0.40 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.95 -0.31 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.93 -0.10 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.97 -0.02 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.83 +0.22 24 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.38 +0.11 19 0 66 0
29APR26 57.50 C 4.52 4.52 4.52 4.15 -0.03 16 15 116 0
29APR26 60.00 C 0.00 0.00 0.00 2.61 +0.13 17 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 1.44 +0.11 17 0 1 0
29APR26 65.00 C 0.84 0.84 0.84 0.70 +0.09 17 15 17 +15
29APR26 67.50 C 0.00 0.00 0.00 0.30 +0.05 17 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.12 +0.03 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.54 +0.49 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.42 -0.01 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.39 +0.31 34 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.30 +0.04 29 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.00 -0.08 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.26 +0.27 23 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.99 +0.35 23 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.66 +0.31 19 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 4.42 +0.11 16 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 2.83 +0.16 16 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.68 +0.15 17 0 0 0
28MAY26 65.00 C 0.83 1.14 0.83 0.93 +0.15 17 75 75 +75
28MAY26 67.50 C 0.39 0.57 0.39 0.45 +0.10 17 75 75 +75
28MAY26 70.00 C 0.34 0.34 0.34 0.20 +0.06 17 30 30 +30
28MAY26 72.50 C 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.08 -0.39 37 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.21 +0.16 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.37 +0.36 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.32 +0.11 40 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.15 -0.21 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.54 +0.49 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.45 +0.02 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.49 +0.41 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.48 +0.22 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.30 +0.22 26 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.26 +0.18 23 0 0 0
29JUN26 52.50 C 9.20 9.20 9.20 8.99 +0.35 22 1 18 -1
29JUN26 55.00 C 0.00 0.00 0.00 6.66 +0.31 19 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 4.42 +0.10 16 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 2.83 +0.14 16 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 1.68 +0.15 16 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.93 +0.10 16 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.46 +0.07 16 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.21 +0.04 16 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 17 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 21.44 -0.03 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.21 +0.16 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.37 +0.36 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.32 +0.11 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.15 -0.21 28 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 16.54 +0.49 34 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.45 +0.02 31 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.49 +0.41 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.48 +0.22 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.30 +0.22 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.26 +0.18 20 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.04 +0.40 20 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 6.66 +0.24 16 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 4.58 +0.08 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 3.11 +0.09 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.03 +0.10 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.27 +0.09 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.78 +0.08 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.48 +0.08 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 +0.04 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 +0.02 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 +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 20.21 +0.16 31 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.37 +0.35 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.35 +0.14 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.15 -0.21 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.54 +0.49 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.45 +0.02 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.49 +0.41 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.48 +0.22 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.30 +0.22 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.35 +0.27 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.04 +0.23 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 6.66 +0.16 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.03 +0.12 15 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 3.51 +0.14 15 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 2.46 +0.13 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.69 +0.13 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.12 +0.11 15 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.72 +0.08 15 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.49 +0.08 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 +0.05 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.18 +0.04 15 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 +0.03 15 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
TOTAL CALL 464 2,564 +299
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 153 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 0.00 18 0 201 0
26FEB26 57.50 P 0.20 0.23 0.13 0.17 +0.02 18 39 296 -22
26FEB26 60.00 P 1.12 1.12 0.74 0.78 0.00 18 100 149 +43
26FEB26 62.50 P 2.54 2.54 2.01 2.24 +0.03 18 59 84 +44
26FEB26 65.00 P 0.00 0.00 0.00 4.41 -0.01 19 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.86 -0.20 23 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.47 -0.16 37 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.90 +0.05 40 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.35 0.00 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.85 0.00 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.39 +0.04 56 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.99 +0.14 69 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 139 0
30MAR26 52.50 P 0.07 0.07 0.06 0.03 +0.01 18 43 180 -43
30MAR26 55.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 157 0
30MAR26 57.50 P 0.40 0.56 0.40 0.45 +0.02 17 19 40 +4
30MAR26 60.00 P 1.44 1.44 1.44 1.26 +0.05 17 6 46 0
30MAR26 62.50 P 0.00 0.00 0.00 2.66 +0.07 17 0 30 0
30MAR26 65.00 P 0.00 0.00 0.00 4.61 +0.04 18 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 7.02 -0.04 22 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.47 -0.16 26 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.98 +0.13 32 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.70 +0.35 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.85 0.00 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.39 +0.04 40 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.00 +0.15 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 +0.02 17 0 26 0
29APR26 55.00 P 0.25 0.29 0.25 0.24 +0.04 17 44 118 -4
29APR26 57.50 P 0.60 0.60 0.60 0.66 +0.09 16 10 114 +4
29APR26 60.00 P 1.68 1.68 1.68 1.51 +0.11 16 3 102 -3
29APR26 62.50 P 0.00 0.00 0.00 2.87 +0.08 16 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 4.77 +0.07 17 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 7.11 +0.05 21 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.63 0.00 26 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.98 +0.05 27 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.70 +0.32 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.85 -0.46 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.39 -0.02 34 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.00 -0.41 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.27 +0.06 17 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 0.69 +0.10 16 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 1.45 +0.11 16 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 2.66 +0.08 16 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 4.36 +0.10 17 0 0 0
28MAY26 65.00 P 6.74 6.74 6.74 6.39 +0.11 18 30 30 +30
28MAY26 67.50 P 0.00 0.00 0.00 8.75 +0.52 21 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.51 -0.46 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.49 +0.61 24 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.28 -0.49 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.11 -0.17 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.66 -0.04 21 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.04 -0.06 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 16 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 5 0
29JUN26 48.00 P 0.12 0.12 0.12 0.05 +0.01 16 1 18 -1
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.02 16 0 9 0
29JUN26 50.00 P 0.00 0.00 0.00 0.13 +0.03 16 0 16 0
29JUN26 52.50 P 0.39 0.39 0.39 0.35 +0.06 16 2 23 -2
29JUN26 55.00 P 0.00 0.00 0.00 0.81 +0.09 16 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 1.65 +0.16 16 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 2.82 +0.11 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 4.47 +0.07 16 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 6.46 +0.07 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.75 +0.15 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.78 -0.37 13 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.49 +0.53 22 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.99 +0.22 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.45 +0.17 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.66 -0.08 19 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.04 -0.17 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 3 0
29SEP26 47.00 P 0.18 0.18 0.18 0.10 +0.02 16 5 25 0
29SEP26 48.00 P 0.22 0.22 0.22 0.15 +0.03 16 5 43 -5
29SEP26 49.00 P 0.29 0.29 0.29 0.21 +0.03 16 5 12 -2
29SEP26 50.00 P 0.37 0.37 0.37 0.30 +0.04 16 5 22 -5
29SEP26 52.50 P 0.00 0.00 0.00 0.65 +0.10 16 0 2 0
29SEP26 55.00 P 1.35 1.35 1.35 1.25 +0.12 16 1 24 -1
29SEP26 57.50 P 0.00 0.00 0.00 2.18 +0.14 16 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.43 +0.16 16 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.02 +0.11 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.87 +0.07 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.03 +0.07 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.27 0.00 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.49 -0.16 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.99 -0.02 21 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.45 0.00 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.67 -0.19 18 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.10 -0.23 0 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 0.02 +0.01 15 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 +0.02 15 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.16 +0.03 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.22 +0.04 15 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.31 +0.05 15 0 41 0
30DEC26 50.00 P 0.00 0.00 0.00 0.42 +0.08 15 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 0.79 +0.08 15 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 1.44 +0.14 15 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 2.41 +0.18 15 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.65 +0.15 16 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 5.06 0.00 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 7.05 +0.13 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.03 +0.01 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.29 -0.02 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.67 -0.02 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.99 -0.08 19 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.45 0.00 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.67 -0.24 17 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.10 -0.23 0 0 1 0
TOTAL PUT 377 3,390 +37
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$ 25.62
26FEB26 17.50 C 0.00 0.00 0.00 8.14 -0.27 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.79 -0.13 90 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.37 -0.05 94 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.66 -0.25 44 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.16 -0.27 39 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.74 -0.17 60 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.70 -0.21 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.71 -0.20 36 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 2.75 -0.22 32 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 1.86 -0.15 29 0 90 0
26FEB26 25.00 C 1.04 1.04 1.04 1.08 -0.15 26 7 59 +7
26FEB26 26.00 C 0.53 0.54 0.53 0.55 -0.09 26 30 222 +15
26FEB26 27.00 C 0.21 0.25 0.21 0.23 -0.06 26 31 341 +31
26FEB26 28.00 C 0.07 0.07 0.07 0.08 -0.03 25 1 185 -1
26FEB26 29.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 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 46 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.23 -0.20 64 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 9.72 -0.24 57 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 9.20 -0.24 44 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 8.75 -0.17 56 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.16 -0.25 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.85 -0.07 60 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 7.37 -0.09 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.77 -0.19 44 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.30 -0.17 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.77 -0.21 37 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 4.81 -0.13 34 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.89 -0.20 33 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.05 -0.08 32 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.24 -0.14 30 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 1.57 -0.13 29 0 24 0
30MAR26 26.00 C 0.00 0.00 0.00 1.06 -0.10 29 0 40 0
30MAR26 27.00 C 0.00 0.00 0.00 0.67 -0.09 29 0 64 0
30MAR26 28.00 C 0.00 0.00 0.00 0.40 -0.07 28 0 63 0
30MAR26 29.00 C 0.25 0.25 0.25 0.23 -0.05 28 19 702 +3
30MAR26 30.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 1,042 0
30MAR26 31.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.37 -0.20 50 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.93 +0.01 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.37 -0.21 44 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.90 -0.26 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.30 -0.36 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.78 -0.20 25 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.96 -0.25 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.09 0.00 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.26 0.00 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.51 -0.15 30 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 1.89 -0.13 29 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.43 -0.07 30 0 155 0
29APR26 27.00 C 0.00 0.00 0.00 1.01 -0.07 30 0 65 0
29APR26 28.00 C 0.00 0.00 0.00 0.69 -0.07 29 0 15 0
29APR26 29.00 C 0.00 0.00 0.00 0.47 -0.06 29 0 0 0
29APR26 30.00 C 0.32 0.32 0.27 0.31 -0.04 29 304 304 +289
29APR26 31.00 C 0.21 0.21 0.19 0.20 -0.03 29 185 186 +185
29APR26 32.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.38 -0.20 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.92 -0.24 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.56 -0.10 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.99 -0.12 34 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.07 -0.26 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.29 +0.09 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.49 -0.17 31 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.77 -0.10 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.16 -0.10 30 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 1.64 -0.11 29 0 100 0
28MAY26 27.00 C 0.00 0.00 0.00 1.25 -0.08 30 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.92 -0.04 29 0 0 0
28MAY26 29.00 C 0.68 0.68 0.68 0.66 -0.04 29 15 15 +15
28MAY26 30.00 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.33 -0.04 29 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.35 -0.22 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.90 -0.27 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.40 -0.35 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.93 -0.29 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.43 -0.32 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.00 -0.20 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.56 -0.20 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.11 -0.16 35 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.19 -0.14 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.31 -0.12 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 3.52 -0.14 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.81 -0.06 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.16 -0.10 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.68 -0.07 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.26 -0.07 27 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.93 -0.03 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.67 -0.03 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 -0.04 27 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.46 -0.29 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.94 -0.37 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.56 -0.27 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.07 -0.24 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.60 -0.27 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.24 -0.21 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.40 -0.20 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.60 -0.21 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.90 -0.20 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.27 -0.19 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.72 -0.18 31 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.24 -0.17 31 0 37 0
29SEP26 27.00 C 1.95 1.95 1.95 1.84 -0.15 31 15 60 +15
29SEP26 28.00 C 0.00 0.00 0.00 1.50 -0.14 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.21 -0.12 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 0.97 -0.12 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.78 -0.11 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.62 -0.09 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.49 -0.09 30 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.39 -0.06 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.06 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 -0.05 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.46 -0.29 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.97 -0.34 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.56 -0.27 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.14 -0.17 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.66 -0.22 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.24 -0.22 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.48 -0.21 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.71 -0.23 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.04 -0.20 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.43 -0.13 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.02 -0.05 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.58 -0.10 30 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.20 -0.12 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.87 -0.11 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.60 -0.05 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.37 -0.02 30 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.14 -0.07 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.97 -0.05 30 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.80 -0.05 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
TOTAL CALL 607 4,915 +559
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 68 0
26FEB26 23.00 P 0.08 0.08 0.08 0.04 +0.01 26 10 148 -10
26FEB26 24.00 P 0.17 0.18 0.17 0.15 +0.03 26 36 196 +15
26FEB26 25.00 P 0.43 0.44 0.36 0.41 +0.05 26 9 176 +5
26FEB26 26.00 P 0.00 0.00 0.00 0.87 +0.09 26 0 86 0
26FEB26 27.00 P 0.00 0.00 0.00 1.54 +0.09 24 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 2.50 +0.30 31 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 3.38 +0.17 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.43 +0.23 40 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.40 +0.20 42 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.47 +0.27 57 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.38 +0.18 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.38 +0.18 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.53 +0.33 81 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.43 +0.23 74 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 22 0
30MAR26 22.00 P 0.15 0.15 0.15 0.11 +0.01 29 10 121 +10
30MAR26 23.00 P 0.27 0.30 0.27 0.25 +0.03 29 24 1,316 +20
30MAR26 24.00 P 0.48 0.50 0.48 0.49 +0.04 29 3 205 +3
30MAR26 25.00 P 0.00 0.00 0.00 0.85 +0.07 29 0 82 0
30MAR26 26.00 P 1.34 1.34 1.34 1.32 +0.09 29 15 161 0
30MAR26 27.00 P 1.98 1.98 1.98 1.92 +0.08 28 3 50 +3
30MAR26 28.00 P 0.00 0.00 0.00 2.61 +0.13 26 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 3.63 +0.15 33 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.43 +0.22 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 5.42 +0.20 32 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.47 +0.27 40 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.53 +0.33 48 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.38 +0.18 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.53 +0.33 56 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.51 +0.31 58 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.38 +0.08 0 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 0.03 +0.01 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 6 0
29APR26 22.00 P 0.28 0.28 0.28 0.25 +0.03 30 5 13 +5
29APR26 23.00 P 0.00 0.00 0.00 0.46 +0.06 30 0 20 0
29APR26 24.00 P 0.72 0.72 0.72 0.73 +0.06 30 1 23 +1
29APR26 25.00 P 1.12 1.12 1.12 1.11 +0.08 29 50 211 +50
29APR26 26.00 P 0.00 0.00 0.00 1.60 +0.10 29 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 2.19 +0.09 29 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.88 +0.01 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.65 -0.01 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.50 +0.06 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.46 +0.22 29 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.53 +0.30 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.53 +0.33 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.38 +0.18 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.53 +0.33 47 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.51 +0.31 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
28MAY26 23.00 P 0.61 0.61 0.61 0.58 +0.04 29 1 2 +1
28MAY26 24.00 P 0.00 0.00 0.00 0.88 +0.03 29 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 1.27 +0.05 29 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 1.77 +0.05 29 0 100 0
28MAY26 27.00 P 0.00 0.00 0.00 2.34 +0.04 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.97 -0.05 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.78 +0.12 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.51 +0.07 25 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.49 +0.19 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.53 +0.24 33 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.53 +0.30 36 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.61 +0.39 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.58 +0.38 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.04 27 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.18 +0.05 27 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 +0.08 27 0 4 0
29JUN26 22.00 P 0.56 0.56 0.56 0.54 +0.12 27 40 45 -1
29JUN26 23.00 P 0.00 0.00 0.00 0.83 +0.14 27 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 1.22 +0.17 27 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 1.66 +0.15 26 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 2.21 +0.14 26 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.94 +0.23 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.56 +0.22 25 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.32 +0.22 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.14 +0.22 22 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 6.00 +0.22 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.88 +0.21 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.79 +0.21 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.71 +0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.65 +0.20 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.92 +0.53 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.54 +0.20 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.27 0.00 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.34 0.00 30 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 0.00 30 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.50 -0.01 30 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.73 -0.01 29 0 5 0
29SEP26 22.00 P 0.96 1.03 0.96 1.02 -0.01 29 55 56 +15
29SEP26 23.00 P 0.00 0.00 0.00 1.38 -0.01 29 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.81 +0.01 29 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 2.30 +0.02 29 0 130 0
29SEP26 26.00 P 2.87 2.87 2.87 2.84 +0.02 29 15 88 +15
29SEP26 27.00 P 3.43 3.43 3.43 3.46 -0.07 29 15 120 +15
29SEP26 28.00 P 0.00 0.00 0.00 4.19 +0.07 29 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 4.84 +0.01 28 0 45 0
29SEP26 30.00 P 0.00 0.00 0.00 5.59 +0.07 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.65 +0.21 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.43 +0.17 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.28 +0.13 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.18 +0.16 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.12 +0.15 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.05 +0.19 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.98 +0.31 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 +0.01 30 0 1 0
30DEC26 18.00 P 0.37 0.37 0.37 0.35 +0.01 30 2 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 +0.01 30 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.53 +0.03 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.63 +0.05 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.74 +0.04 30 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.99 +0.04 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 1.33 +0.08 30 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 1.71 +0.08 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 2.16 +0.11 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.66 +0.10 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.27 +0.16 30 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.85 +0.09 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.51 +0.12 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.33 +0.10 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.09 +0.11 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.91 +0.13 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.74 +0.15 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.58 +0.16 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.44 +0.21 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.34 +0.17 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.24 +0.25 31 0 0 0
TOTAL PUT 294 4,495 +147
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$ 424.20
06FEB26 300.00 C 0.00 0.00 0.00 124.86 -8.58 167 0 0 0
06FEB26 310.00 C 0.00 0.00 0.00 114.31 -8.07 97 0 0 0
06FEB26 320.00 C 0.00 0.00 0.00 104.32 -8.08 91 0 0 0
06FEB26 330.00 C 0.00 0.00 0.00 97.16 -5.25 178 0 0 0
06FEB26 340.00 C 0.00 0.00 0.00 84.34 -8.09 77 0 0 0
06FEB26 350.00 C 0.00 0.00 0.00 75.13 -9.64 108 0 0 0
06FEB26 360.00 C 0.00 0.00 0.00 66.33 -6.16 117 0 0 0
06FEB26 370.00 C 0.00 0.00 0.00 54.24 -8.30 0 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 45.90 -7.66 81 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 34.25 -8.01 0 0 0 0
06FEB26 400.00 C 0.00 0.00 0.00 24.42 -9.64 27 0 2 0
06FEB26 410.00 C 17.43 18.30 13.83 15.56 -7.35 33 88 103 +83
06FEB26 420.00 C 8.40 8.40 6.21 7.94 -6.37 31 52 281 +45
06FEB26 430.00 C 4.14 4.45 2.20 3.15 -3.76 30 1,735 1,408 +1,012
06FEB26 440.00 C 1.56 1.56 0.82 1.02 -2.09 31 673 1,646 +294
06FEB26 450.00 C 0.65 0.65 0.39 0.23 -1.03 31 278 1,061 +90
06FEB26 460.00 C 0.35 0.35 0.20 0.04 -0.47 32 181 1,134 +118
06FEB26 470.00 C 0.20 0.21 0.20 0.01 -0.18 34 15 939 +15
06FEB26 480.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 367 0
06FEB26 490.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 1 0
06FEB26 500.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 28 0
06FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
06FEB26 520.00 C 0.01 0.01 0.01 0.01 0.00 63 50 50 +50
06FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
13FEB26 310.00 C 0.00 0.00 0.00 114.48 - 56 0 0 -
13FEB26 320.00 C 0.00 0.00 0.00 104.50 - 55 0 0 -
13FEB26 330.00 C 0.00 0.00 0.00 97.36 - 107 0 0 -
13FEB26 340.00 C 0.00 0.00 0.00 87.10 - 95 0 0 -
13FEB26 350.00 C 0.00 0.00 0.00 76.72 - 82 0 0 -
13FEB26 360.00 C 0.00 0.00 0.00 66.65 - 72 0 0 -
13FEB26 370.00 C 0.00 0.00 0.00 56.52 - 61 0 0 -
13FEB26 380.00 C 0.00 0.00 0.00 45.90 - 47 0 0 -
13FEB26 390.00 C 0.00 0.00 0.00 35.13 - 31 0 0 -
13FEB26 400.00 C 0.00 0.00 0.00 25.82 - 29 0 0 -
13FEB26 410.00 C 18.61 18.61 18.61 17.65 - 29 27 27 -
13FEB26 420.00 C 11.11 11.11 9.37 11.19 - 29 20 18 -
13FEB26 430.00 C 6.15 6.15 4.88 5.93 - 28 772 671 -
13FEB26 440.00 C 3.40 3.69 2.48 2.98 - 28 766 703 -
13FEB26 450.00 C 1.85 1.85 1.33 1.38 - 29 199 191 -
13FEB26 460.00 C 0.99 0.99 0.75 0.54 - 29 59 59 -
13FEB26 470.00 C 0.57 0.58 0.57 0.18 - 28 110 110 -
13FEB26 480.00 C 0.00 0.00 0.00 0.06 - 29 0 0 -
13FEB26 490.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
13FEB26 500.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
13FEB26 510.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
13FEB26 520.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
13FEB26 530.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
13FEB26 540.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
13FEB26 550.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
26FEB26 290.00 C 0.00 0.00 0.00 134.76 -11.81 42 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 129.77 -7.85 40 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 126.21 -7.23 81 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 115.63 -7.12 67 0 25 0
26FEB26 320.00 C 0.00 0.00 0.00 104.82 -8.09 33 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 97.36 -5.41 70 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 87.10 -5.68 62 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 76.72 -8.05 53 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 66.65 -6.17 46 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 56.52 -6.81 39 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 45.90 -8.57 29 0 40 0
26FEB26 390.00 C 0.00 0.00 0.00 36.01 -7.98 24 0 102 0
26FEB26 400.00 C 27.68 27.68 27.68 29.11 -5.60 30 62 486 -60
26FEB26 410.00 C 20.60 20.60 18.23 20.35 -6.50 26 4 1,480 +2
26FEB26 420.00 C 14.78 14.78 11.96 13.60 -5.06 25 671 3,111 +344
26FEB26 430.00 C 9.70 10.25 7.59 8.67 -3.83 25 471 2,031 +76
26FEB26 440.00 C 6.08 6.48 4.69 5.54 -2.56 26 768 3,810 -118
26FEB26 450.00 C 3.74 4.06 2.95 3.46 -1.70 26 4,147 11,432 +3,402
26FEB26 460.00 C 2.37 2.47 1.90 2.29 -0.93 28 395 4,429 -94
26FEB26 470.00 C 1.61 1.68 1.34 1.42 -0.52 29 266 2,981 -100
26FEB26 480.00 C 1.39 1.39 0.98 0.88 -0.24 30 254 2,305 -115
26FEB26 490.00 C 0.86 0.86 0.71 0.55 -0.08 31 135 1,905 +133
26FEB26 500.00 C 0.64 0.64 0.53 0.35 0.00 32 13 1,977 +1
26FEB26 510.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 1,091 0
26FEB26 520.00 C 0.40 0.40 0.40 0.14 +0.03 33 2 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.10 +0.04 35 0 2,777 0
26FEB26 540.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 254 0
26FEB26 560.00 C 0.20 0.20 0.17 0.03 +0.02 37 114 493 +114
30MAR26 215.00 C 0.00 0.00 0.00 210.45 -11.25 91 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 204.86 -9.60 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 199.88 -7.73 54 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 194.89 -7.40 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 189.91 -11.66 50 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 184.92 -7.69 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 179.94 -7.73 47 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 174.95 -7.88 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 169.97 -10.83 43 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 164.98 -8.07 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 161.27 -6.29 74 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 155.01 -7.74 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 150.03 -7.90 37 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 145.74 -7.12 60 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 142.26 -5.87 71 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 135.07 -11.50 0 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 130.09 -7.87 31 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 126.21 -10.97 56 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 115.63 -7.16 45 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 105.17 -8.75 27 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 97.36 -7.56 49 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 87.87 -5.63 47 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 76.72 -8.05 37 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 67.79 -6.13 37 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 57.07 -7.06 30 0 669 0
30MAR26 380.00 C 0.00 0.00 0.00 46.00 -9.45 20 0 907 0
30MAR26 390.00 C 0.00 0.00 0.00 39.62 -7.22 28 0 1,105 0
30MAR26 400.00 C 28.95 28.95 28.95 32.27 -5.59 28 20 2,824 -20
30MAR26 410.00 C 0.00 0.00 0.00 24.09 -6.18 25 0 1,620 0
30MAR26 420.00 C 19.00 20.32 16.70 18.12 -4.81 25 338 4,737 -14
30MAR26 430.00 C 15.05 15.05 12.45 13.87 -3.62 26 363 3,836 -98
30MAR26 440.00 C 10.07 11.10 9.29 10.25 -3.12 26 388 1,853 -18
30MAR26 450.00 C 8.60 8.60 7.00 7.69 -2.50 27 488 5,215 -64
30MAR26 460.00 C 6.30 6.55 5.29 5.90 -1.90 28 320 6,654 -59
30MAR26 470.00 C 5.04 5.04 4.04 4.50 -1.65 29 167 3,740 -48
30MAR26 480.00 C 4.02 4.02 3.18 3.36 -1.36 29 1,058 3,114 +95
30MAR26 490.00 C 2.75 2.75 2.50 2.55 -1.07 30 163 2,439 +84
30MAR26 500.00 C 3.01 3.01 1.88 1.92 -0.88 30 10,056 9,288 -5,560
30MAR26 510.00 C 0.00 0.00 0.00 1.43 -0.73 31 0 2,171 0
30MAR26 520.00 C 1.80 1.80 1.47 1.12 -0.56 32 45 5,094 +27
30MAR26 530.00 C 1.20 1.20 1.20 0.85 -0.48 32 10 10,543 0
30MAR26 540.00 C 0.00 0.00 0.00 0.66 -0.38 33 0 1,851 0
30MAR26 550.00 C 0.00 0.00 0.00 0.50 -0.34 33 0 544 0
30MAR26 560.00 C 0.00 0.00 0.00 0.39 -0.28 34 0 705 0
30MAR26 570.00 C 0.00 0.00 0.00 0.31 -0.24 35 0 334 0
30MAR26 580.00 C 0.72 0.72 0.66 0.25 -0.20 35 49 2,675 +11
29APR26 295.00 C 0.00 0.00 0.00 130.10 -8.07 29 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 126.21 -10.97 47 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 115.63 -7.16 39 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 105.20 -8.72 26 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 97.36 -7.56 41 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 87.87 -5.63 39 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 76.72 -8.37 31 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 67.79 -8.29 31 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 57.72 -6.80 27 0 0 0
29APR26 380.00 C 48.80 48.80 48.80 48.61 -7.42 25 100 101 +100
29APR26 390.00 C 39.98 39.98 39.98 41.26 -6.37 26 10 10 0
29APR26 400.00 C 33.59 33.59 33.05 33.74 -5.25 25 130 150 +129
29APR26 410.00 C 28.59 29.62 26.02 27.74 -5.64 26 182 314 +182
29APR26 420.00 C 22.52 22.52 20.95 22.38 -4.15 26 182 770 +149
29APR26 430.00 C 18.78 18.78 16.87 17.96 -3.85 26 110 975 +6
29APR26 440.00 C 15.00 15.00 13.28 14.57 -3.01 27 457 854 +195
29APR26 450.00 C 11.60 11.60 10.86 12.03 -2.44 27 142 744 +83
29APR26 460.00 C 9.09 9.23 8.88 10.06 -1.86 28 151 347 -3
29APR26 470.00 C 7.80 7.80 7.47 8.43 -1.24 29 175 1,551 -15
29APR26 480.00 C 7.20 7.20 5.95 7.22 -0.58 30 361 1,326 -104
29APR26 490.00 C 5.35 5.35 4.98 6.10 -0.19 31 285 1,025 -125
29APR26 500.00 C 4.74 4.74 4.10 5.34 +0.19 32 5,686 17,124 -5,384
29APR26 510.00 C 0.00 0.00 0.00 4.58 +0.44 33 0 1,187 0
29APR26 520.00 C 0.00 0.00 0.00 4.06 +0.65 34 0 4,170 0
29APR26 530.00 C 2.90 2.90 2.81 3.58 +0.81 35 170 947 +50
29APR26 540.00 C 2.41 2.41 2.41 3.15 +0.86 36 50 315 0
29APR26 550.00 C 2.24 2.24 2.23 2.86 +0.99 37 40 215 +10
29APR26 560.00 C 0.00 0.00 0.00 2.59 +1.02 38 0 216 0
29APR26 570.00 C 1.72 1.72 1.72 2.38 +1.10 39 30 206 -1
29APR26 580.00 C 1.74 1.74 1.51 2.14 +1.05 40 89 503 -14
28MAY26 310.00 C 0.00 0.00 0.00 117.34 - 43 0 0 -
28MAY26 320.00 C 0.00 0.00 0.00 108.54 -5.38 43 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 97.36 -8.34 36 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 87.87 -8.64 34 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 77.38 -7.71 29 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 68.91 -7.55 30 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 57.72 -9.09 23 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 53.17 -2.99 29 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 45.69 -4.14 29 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 37.90 -5.28 27 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 30.98 -5.87 26 0 0 0
28MAY26 420.00 C 26.96 27.16 26.18 26.11 -5.51 26 181 181 +181
28MAY26 430.00 C 0.00 0.00 0.00 21.74 -3.69 26 0 30 0
28MAY26 440.00 C 17.13 17.13 17.08 18.12 -3.32 26 60 62 +60
28MAY26 450.00 C 14.51 14.59 14.42 15.34 -2.79 27 76 376 +74
28MAY26 460.00 C 0.00 0.00 0.00 12.82 -2.58 28 1 1 +1
28MAY26 470.00 C 0.00 0.00 0.00 10.77 -2.41 28 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 8.95 -2.32 28 0 0 0
28MAY26 490.00 C 7.77 7.92 7.67 7.45 -2.02 29 303 303 +303
28MAY26 500.00 C 0.00 0.00 0.00 6.25 -1.76 29 0 4 0
28MAY26 510.00 C 5.64 5.64 5.64 5.19 -1.59 30 30 30 +30
28MAY26 520.00 C 5.68 5.68 4.93 4.39 -1.36 30 70 70 +70
28MAY26 530.00 C 4.33 4.33 4.33 3.67 -1.21 30 30 40 +30
28MAY26 540.00 C 0.00 0.00 0.00 3.15 -1.04 31 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 2.86 -0.57 32 0 0 0
28MAY26 560.00 C 3.10 3.25 3.03 2.59 -0.41 33 14 14 +14
29JUN26 220.00 C 0.00 0.00 0.00 204.86 -9.60 45 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 199.88 -7.93 44 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 194.89 -8.06 42 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 190.38 -11.78 54 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 184.92 -9.26 39 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 183.09 -4.99 65 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 175.44 -8.88 49 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 169.97 -10.83 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 164.98 -8.64 34 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 161.27 -6.79 49 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 155.01 -8.19 32 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 151.51 -7.33 47 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 145.74 -7.97 41 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 142.26 -6.08 46 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 135.07 -11.86 27 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 133.68 -7.21 47 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 126.21 -10.97 37 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 117.34 -6.87 38 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 108.54 -7.92 38 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 97.36 -9.47 32 0 63 0
29JUN26 340.00 C 0.00 0.00 0.00 87.87 -8.64 30 0 63 0
29JUN26 350.00 C 0.00 0.00 0.00 78.06 -8.04 27 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 71.28 -7.28 30 0 45 0
29JUN26 370.00 C 0.00 0.00 0.00 63.11 -6.61 29 0 98 0
29JUN26 380.00 C 51.71 51.71 51.71 55.48 -4.80 28 30 236 0
29JUN26 390.00 C 0.00 0.00 0.00 45.69 -8.79 25 0 508 0
29JUN26 400.00 C 38.51 38.51 38.51 40.57 -6.52 26 35 386 +35
29JUN26 410.00 C 0.00 0.00 0.00 34.89 -4.87 26 0 187 0
29JUN26 420.00 C 30.13 30.13 28.39 29.89 -4.25 26 100 864 0
29JUN26 430.00 C 25.90 25.90 25.00 25.80 -3.63 27 2 819 +1
29JUN26 440.00 C 23.42 23.42 21.08 22.19 -3.13 27 6 705 -1
29JUN26 450.00 C 19.26 19.26 17.56 19.23 -2.65 28 3 1,124 -1
29JUN26 460.00 C 15.80 15.87 15.60 16.65 -2.40 28 103 3,304 +100
29JUN26 470.00 C 0.00 0.00 0.00 14.44 -1.82 28 0 1,715 0
29JUN26 480.00 C 0.00 0.00 0.00 12.62 -1.24 29 0 2,495 0
29JUN26 490.00 C 10.45 10.45 10.45 10.97 -0.76 30 50 3,712 0
29JUN26 500.00 C 0.00 0.00 0.00 9.81 -0.21 30 0 1,920 0
29JUN26 510.00 C 8.20 8.20 8.20 8.57 +0.12 31 50 562 0
29JUN26 520.00 C 7.09 7.09 7.09 7.60 +0.37 31 30 1,193 +30
29JUN26 530.00 C 6.30 6.30 6.30 6.85 +0.74 32 30 3,269 0
29JUN26 540.00 C 0.00 0.00 0.00 6.00 +0.79 33 0 1,207 0
29JUN26 550.00 C 0.00 0.00 0.00 5.47 +1.16 33 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 4.95 +1.20 34 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 4.44 +1.29 34 0 265 0
29JUN26 580.00 C 0.00 0.00 0.00 4.19 +1.54 35 0 381 0
29SEP26 290.00 C 0.00 0.00 0.00 138.19 -9.72 35 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 133.68 -7.74 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 127.98 -10.18 31 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 117.96 -6.90 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 111.08 -5.71 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 100.62 -7.38 28 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 91.95 -9.96 27 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 83.38 -4.85 26 0 109 0
29SEP26 360.00 C 0.00 0.00 0.00 75.67 -8.18 26 0 132 0
29SEP26 370.00 C 67.61 67.61 67.61 71.90 -4.03 29 2 17 +2
29SEP26 380.00 C 0.00 0.00 0.00 64.98 -3.15 29 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 55.21 -5.37 26 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 49.39 -5.24 26 0 65 0
29SEP26 410.00 C 41.82 41.82 41.82 44.31 -5.05 26 30 704 +30
29SEP26 420.00 C 39.16 39.16 37.30 39.33 -4.63 26 540 846 +525
29SEP26 430.00 C 34.65 34.65 33.15 35.02 -4.15 26 6 276 -4
29SEP26 440.00 C 31.24 31.24 30.95 31.41 -3.48 27 46 1,429 -1
29SEP26 450.00 C 26.96 26.99 26.96 28.41 -3.01 27 50 874 0
29SEP26 460.00 C 0.00 0.00 0.00 25.44 -2.99 28 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 23.12 -2.44 28 0 1,485 0
29SEP26 480.00 C 19.20 19.20 19.20 20.82 -2.43 29 1 55 -1
29SEP26 490.00 C 0.00 0.00 0.00 18.87 -2.10 29 0 47 0
29SEP26 500.00 C 15.74 15.74 15.74 17.16 -1.91 30 30 265 -28
29SEP26 510.00 C 0.00 0.00 0.00 15.47 -1.91 30 0 421 0
29SEP26 520.00 C 13.38 13.38 13.38 14.16 -1.53 30 30 344 +30
29SEP26 530.00 C 0.00 0.00 0.00 12.95 -1.46 31 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 11.75 -1.46 31 0 192 0
29SEP26 550.00 C 0.00 0.00 0.00 10.79 -1.24 32 0 256 0
29SEP26 560.00 C 0.00 0.00 0.00 9.97 -1.09 32 0 198 0
29SEP26 570.00 C 8.30 8.30 8.30 9.16 -1.40 33 1 81 -1
29SEP26 580.00 C 0.00 0.00 0.00 8.36 -1.37 33 0 316 0
30DEC26 290.00 C 0.00 0.00 0.00 138.58 -9.33 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 133.68 -7.74 25 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 129.48 -8.68 26 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 123.20 -1.94 30 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 111.08 -8.18 24 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 105.61 -6.92 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 97.43 -5.46 27 0 45 0
30DEC26 350.00 C 0.00 0.00 0.00 90.36 -3.68 27 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 81.56 -7.34 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 74.90 -6.05 26 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 68.78 -5.07 26 0 23 0
30DEC26 390.00 C 0.00 0.00 0.00 63.59 -4.27 27 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 57.62 -4.52 27 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 52.65 -4.16 27 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 47.79 -4.03 27 0 696 0
30DEC26 430.00 C 0.00 0.00 0.00 43.58 -3.51 27 0 433 0
30DEC26 440.00 C 0.00 0.00 0.00 39.37 -3.49 27 0 648 0
30DEC26 450.00 C 36.87 36.87 34.00 36.15 -3.15 27 5 620 +2
30DEC26 460.00 C 31.48 31.48 31.48 33.09 -3.37 28 3 30 +3
30DEC26 470.00 C 0.00 0.00 0.00 30.19 -3.47 28 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 27.81 -3.25 28 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 25.43 -3.50 29 0 71 0
30DEC26 500.00 C 23.00 23.00 23.00 23.29 -3.53 29 2 411 0
30DEC26 510.00 C 0.00 0.00 0.00 21.50 -3.33 29 0 24 0
30DEC26 520.00 C 0.00 0.00 0.00 19.73 -3.56 29 0 229 0
30DEC26 530.00 C 0.00 0.00 0.00 18.04 -3.73 30 0 102 0
30DEC26 540.00 C 16.00 16.00 16.00 16.76 -3.51 30 1 28 -1
30DEC26 550.00 C 0.00 0.00 0.00 15.48 -3.51 30 0 18 0
30DEC26 560.00 C 0.00 0.00 0.00 14.96 -3.54 31 0 36 0
TOTAL CALL 36,093 196,822 -3,631
06FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
06FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
06FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
06FEB26 330.00 P 0.00 0.00 0.00 0.02 0.00 84 0 0 0
06FEB26 340.00 P 0.00 0.00 0.00 0.03 0.00 77 0 0 0
06FEB26 350.00 P 0.00 0.00 0.00 0.05 0.00 72 0 0 0
06FEB26 360.00 P 0.00 0.00 0.00 0.09 0.00 67 0 130 0
06FEB26 370.00 P 0.00 0.00 0.00 0.14 +0.01 60 0 15 0
06FEB26 380.00 P 0.00 0.00 0.00 0.24 +0.03 54 0 6 0
06FEB26 390.00 P 0.19 0.19 0.19 0.42 +0.07 48 1 97 +1
06FEB26 400.00 P 0.57 0.62 0.55 0.82 +0.19 42 138 541 +134
06FEB26 410.00 P 1.11 1.98 0.94 1.67 +0.51 37 606 1,095 +374
06FEB26 420.00 P 2.50 5.20 2.50 3.57 +1.31 30 999 2,994 +310
06FEB26 430.00 P 7.30 11.00 6.76 8.65 +3.81 29 240 1,476 +118
06FEB26 440.00 P 14.54 19.80 14.54 16.58 +5.78 30 98 446 -8
06FEB26 450.00 P 25.00 28.60 25.00 26.45 +7.08 41 3 116 -2
06FEB26 460.00 P 0.00 0.00 0.00 36.58 +8.09 54 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 46.56 +8.14 64 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 55.81 +7.31 48 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 65.80 +6.27 0 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 75.80 +7.51 0 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 85.80 +8.00 0 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 95.80 +5.37 0 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 105.80 +7.58 0 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 116.11 +5.08 112 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 125.80 +7.44 0 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 135.80 +4.17 0 0 0 0
13FEB26 310.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
13FEB26 320.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
13FEB26 330.00 P 0.00 0.00 0.00 0.04 - 54 0 0 -
13FEB26 340.00 P 0.00 0.00 0.00 0.06 - 50 0 0 -
13FEB26 350.00 P 0.15 0.15 0.15 0.11 - 48 10 10 -
13FEB26 360.00 P 0.00 0.00 0.00 0.19 - 45 0 0 -
13FEB26 370.00 P 0.30 0.34 0.30 0.33 - 42 73 73 -
13FEB26 380.00 P 0.45 0.45 0.45 0.59 - 39 5 5 -
13FEB26 390.00 P 0.68 1.00 0.66 1.10 - 36 76 76 -
13FEB26 400.00 P 1.32 1.85 1.19 1.96 - 33 69 69 -
13FEB26 410.00 P 2.38 4.09 2.28 3.52 - 31 807 700 -
13FEB26 420.00 P 5.49 7.00 5.40 6.17 - 28 118 102 -
13FEB26 430.00 P 9.68 12.54 9.68 11.23 - 27 12 10 -
13FEB26 440.00 P 15.89 19.22 15.87 18.59 - 29 87 30 -
13FEB26 450.00 P 0.00 0.00 0.00 26.84 - 28 0 0 -
13FEB26 460.00 P 0.00 0.00 0.00 36.61 - 34 0 0 -
13FEB26 470.00 P 0.00 0.00 0.00 46.75 - 42 0 0 -
13FEB26 480.00 P 0.00 0.00 0.00 55.81 - 32 0 0 -
13FEB26 490.00 P 0.00 0.00 0.00 66.32 - 49 0 0 -
13FEB26 500.00 P 0.00 0.00 0.00 75.80 - 0 0 0 -
13FEB26 510.00 P 0.00 0.00 0.00 87.49 - 73 0 0 -
13FEB26 520.00 P 0.00 0.00 0.00 95.80 - 0 0 0 -
13FEB26 530.00 P 0.00 0.00 0.00 105.80 - 0 0 0 -
13FEB26 540.00 P 0.00 0.00 0.00 116.11 - 70 0 0 -
13FEB26 550.00 P 0.00 0.00 0.00 129.57 - 112 0 0 -
26FEB26 290.00 P 0.11 0.11 0.11 0.01 0.00 47 1 173 +1
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 43 0 226 0
26FEB26 310.00 P 0.15 0.15 0.15 0.01 0.00 40 2 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,056 0
26FEB26 330.00 P 0.30 0.30 0.30 0.04 +0.01 37 10 1,337 +10
26FEB26 340.00 P 0.00 0.00 0.00 0.06 0.00 34 0 678 0
26FEB26 350.00 P 0.39 0.43 0.39 0.11 0.00 32 6 398 +5
26FEB26 360.00 P 0.40 0.72 0.40 0.23 +0.01 31 353 1,245 +220
26FEB26 370.00 P 0.67 0.90 0.67 0.50 +0.10 30 283 1,850 -95
26FEB26 380.00 P 1.06 1.38 1.00 1.00 +0.27 30 276 3,825 +220
26FEB26 390.00 P 1.40 2.34 1.40 1.83 +0.54 28 265 10,431 +185
26FEB26 400.00 P 2.61 3.88 2.42 3.19 +1.01 27 807 5,163 +437
26FEB26 410.00 P 4.09 6.35 4.09 5.47 +1.79 26 452 5,420 +209
26FEB26 420.00 P 7.28 10.42 6.70 8.97 +2.97 26 787 3,116 -177
26FEB26 430.00 P 12.00 16.13 11.71 13.93 +4.03 25 1,013 4,204 +624
26FEB26 440.00 P 19.27 23.60 18.77 20.39 +5.16 25 315 1,804 +126
26FEB26 450.00 P 29.90 31.00 29.90 28.71 +6.15 27 9 1,456 -1
26FEB26 460.00 P 0.00 0.00 0.00 37.79 +7.54 29 0 445 0
26FEB26 470.00 P 44.50 44.50 44.50 48.01 +9.02 35 3 259 -3
26FEB26 480.00 P 0.00 0.00 0.00 56.16 +7.66 30 0 557 0
26FEB26 490.00 P 0.00 0.00 0.00 67.90 +8.37 45 0 272 0
26FEB26 500.00 P 0.00 0.00 0.00 76.33 +7.75 39 0 416 0
26FEB26 510.00 P 0.00 0.00 0.00 87.49 +9.69 51 0 360 0
26FEB26 520.00 P 0.00 0.00 0.00 98.51 +8.08 60 0 30 0
26FEB26 530.00 P 0.00 0.00 0.00 105.80 +7.39 0 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 119.27 +8.24 72 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 129.57 +11.21 78 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 135.80 +4.17 0 0 15 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 41 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 38 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 35 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 30 0 166 0
30MAR26 295.00 P 0.51 0.54 0.51 0.01 0.00 29 390 551 +240
30MAR26 300.00 P 0.50 0.56 0.50 0.01 -0.01 27 231 971 0
30MAR26 310.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 1,261 0
30MAR26 320.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 996 0
30MAR26 330.00 P 0.96 0.96 0.96 0.17 -0.01 27 10 943 +10
30MAR26 340.00 P 0.00 0.00 0.00 0.37 +0.02 27 0 1,570 0
30MAR26 350.00 P 1.49 1.51 1.46 0.74 +0.10 27 30 7,191 +30
30MAR26 360.00 P 1.78 2.20 1.78 1.35 +0.22 27 17 8,134 +6
30MAR26 370.00 P 2.56 2.87 2.56 2.36 +0.46 27 80 1,883 +16
30MAR26 380.00 P 3.55 4.56 3.55 3.76 +0.86 26 316 2,886 +56
30MAR26 390.00 P 5.46 6.74 5.46 5.88 +1.49 26 441 3,136 +79
30MAR26 400.00 P 7.90 9.57 7.40 8.70 +2.20 26 218 5,034 +140
30MAR26 410.00 P 11.02 13.58 11.02 12.19 +2.83 26 554 5,783 +429
30MAR26 420.00 P 15.30 19.00 15.30 16.92 +3.68 26 144 4,695 +58
30MAR26 430.00 P 19.80 24.94 19.80 22.69 +4.34 26 110 5,025 -3
30MAR26 440.00 P 29.00 29.00 29.00 30.21 +5.58 27 3 1,776 0
30MAR26 450.00 P 0.00 0.00 0.00 37.33 +5.57 27 0 1,037 0
30MAR26 460.00 P 47.66 47.66 47.66 46.08 +7.00 29 30 832 +30
30MAR26 470.00 P 0.00 0.00 0.00 54.64 +6.06 30 0 245 0
30MAR26 480.00 P 63.10 65.88 63.10 60.94 +4.35 22 57 392 +30
30MAR26 490.00 P 0.00 0.00 0.00 69.90 +3.66 16 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 82.80 +7.72 35 0 347 0
30MAR26 510.00 P 94.42 94.42 94.42 88.28 +3.51 0 30 84 +30
30MAR26 520.00 P 104.10 104.10 104.10 101.31 +7.38 35 30 105 +30
30MAR26 530.00 P 114.11 114.11 114.11 111.18 +7.01 37 30 97 +25
30MAR26 540.00 P 0.00 0.00 0.00 119.27 +5.76 0 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 129.57 +8.26 0 0 231 0
30MAR26 560.00 P 0.00 0.00 0.00 142.29 +10.66 49 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 150.39 +9.52 41 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 164.57 +12.89 62 0 15 0
29APR26 295.00 P 0.80 0.80 0.80 0.04 +0.01 26 4 33 +4
29APR26 300.00 P 0.83 0.83 0.83 0.06 +0.02 26 2 80 0
29APR26 310.00 P 0.00 0.00 0.00 0.13 +0.04 26 0 15 0
29APR26 320.00 P 0.00 0.00 0.00 0.28 +0.10 26 0 51 0
29APR26 330.00 P 0.00 0.00 0.00 0.54 +0.18 26 0 103 0
29APR26 340.00 P 0.00 0.00 0.00 0.97 +0.28 26 0 309 0
29APR26 350.00 P 0.00 0.00 0.00 1.67 +0.45 26 0 511 0
29APR26 360.00 P 3.15 3.49 3.15 2.74 +0.71 26 95 381 +19
29APR26 370.00 P 4.16 4.20 4.14 4.26 +1.03 26 100 743 -5
29APR26 380.00 P 6.90 7.06 6.90 6.24 +1.38 26 80 492 +50
29APR26 390.00 P 7.80 9.38 7.80 8.68 +1.95 26 187 652 +63
29APR26 400.00 P 10.20 12.95 10.20 11.75 +2.32 26 72 1,788 +63
29APR26 410.00 P 14.35 16.91 14.35 15.71 +2.87 26 433 2,616 +282
29APR26 420.00 P 19.90 22.52 19.90 20.56 +3.63 26 296 818 +256
29APR26 430.00 P 25.52 28.21 24.82 26.38 +4.27 26 242 726 +151
29APR26 440.00 P 0.00 0.00 0.00 34.46 +6.06 28 0 519 0
29APR26 450.00 P 41.43 41.45 41.43 40.62 +5.35 27 130 703 +30
29APR26 460.00 P 0.00 0.00 0.00 48.67 +6.36 28 0 15 0
29APR26 470.00 P 57.98 58.10 57.98 58.52 +7.02 31 130 136 +130
29APR26 480.00 P 0.00 0.00 0.00 68.24 +11.65 34 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 75.89 +9.65 33 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 82.80 +5.59 29 0 203 0
29APR26 510.00 P 0.00 0.00 0.00 96.44 +9.47 40 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 106.20 +12.04 42 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 116.00 +9.29 44 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 121.63 +6.54 35 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 129.57 +5.59 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 144.62 +8.13 47 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 154.14 +8.19 48 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 164.57 +10.64 51 0 0 0
28MAY26 310.00 P 1.46 1.51 1.46 0.66 - 29 32 32 -
28MAY26 320.00 P 0.00 0.00 0.00 1.06 +0.53 28 0 33 0
28MAY26 330.00 P 2.40 2.40 2.40 1.65 +0.74 28 50 51 +50
28MAY26 340.00 P 0.00 0.00 0.00 2.47 +0.97 28 0 12 0
28MAY26 350.00 P 3.48 3.48 3.48 3.58 +1.24 28 11 16 +11
28MAY26 360.00 P 4.56 5.17 4.56 4.89 +1.36 27 40 38 +38
28MAY26 370.00 P 6.00 6.00 6.00 6.49 +1.38 27 1 5 +1
28MAY26 380.00 P 7.81 9.20 7.81 8.75 +1.94 27 273 309 +273
28MAY26 390.00 P 10.10 11.91 10.10 11.55 +2.39 26 8 10 +8
28MAY26 400.00 P 14.03 15.41 14.03 14.88 +2.68 26 111 111 +106
28MAY26 410.00 P 18.14 18.14 18.14 18.78 +2.92 26 3 57 +3
28MAY26 420.00 P 21.00 24.73 21.00 23.43 +3.33 26 311 281 +251
28MAY26 430.00 P 0.00 0.00 0.00 29.19 +3.83 26 0 0 0
28MAY26 440.00 P 0.00 0.00 0.00 36.01 +4.61 27 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 41.81 +3.89 26 0 0 0
28MAY26 460.00 P 0.00 0.00 0.00 49.26 +4.52 26 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 60.17 +7.51 30 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 68.24 +7.03 30 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 77.62 +8.57 32 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 86.80 +9.59 33 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 96.44 +9.47 35 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 106.20 +12.04 37 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 116.00 +9.29 39 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 121.63 +6.54 31 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 135.07 +10.81 41 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 144.62 +8.13 42 0 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 0.00 0.00 0.00 0.02 +0.01 26 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.14 +0.04 26 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.19 +0.05 26 0 281 0
29JUN26 290.00 P 0.00 0.00 0.00 0.26 +0.07 26 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.35 +0.09 26 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.47 +0.13 26 0 202 0
29JUN26 310.00 P 0.00 0.00 0.00 0.79 +0.18 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.31 +0.30 26 0 568 0
29JUN26 330.00 P 0.00 0.00 0.00 2.01 +0.42 26 0 2,344 0
29JUN26 340.00 P 4.01 4.33 3.98 3.03 +0.62 27 25 1,637 +5
29JUN26 350.00 P 5.50 5.50 5.50 4.41 +0.90 27 2 2,840 +2
29JUN26 360.00 P 0.00 0.00 0.00 6.18 +1.24 27 0 4,282 0
29JUN26 370.00 P 9.16 9.16 9.16 8.41 +1.54 27 1 2,067 +1
29JUN26 380.00 P 10.48 11.58 10.12 10.94 +1.68 26 22 2,030 +22
29JUN26 390.00 P 12.50 14.78 12.50 13.83 +2.16 26 42 1,601 +25
29JUN26 400.00 P 16.38 18.03 16.38 17.27 +2.50 26 76 2,661 +9
29JUN26 410.00 P 21.05 21.05 21.05 21.40 +2.87 26 30 833 +30
29JUN26 420.00 P 25.81 25.81 25.81 26.51 +3.59 26 15 1,382 0
29JUN26 430.00 P 0.00 0.00 0.00 32.14 +3.87 26 0 1,145 0
29JUN26 440.00 P 0.00 0.00 0.00 38.75 +4.62 27 0 443 0
29JUN26 450.00 P 0.00 0.00 0.00 44.70 +3.85 26 0 496 0
29JUN26 460.00 P 45.95 45.95 45.95 55.34 +7.71 30 2 1,059 +2
29JUN26 470.00 P 0.00 0.00 0.00 63.44 +9.04 31 0 17 0
29JUN26 480.00 P 72.04 72.04 72.04 71.97 +10.76 32 30 62 +30
29JUN26 490.00 P 0.00 0.00 0.00 77.62 +8.57 29 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 86.80 +7.08 30 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 96.44 +9.47 32 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 106.20 +7.04 33 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 116.00 +7.53 35 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 122.12 +7.03 30 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 135.07 +10.81 37 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 144.62 +7.22 38 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 154.14 +8.19 39 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 164.57 +7.36 41 0 0 0
29SEP26 290.00 P 3.35 3.36 3.35 1.49 +0.39 28 4 135 +4
29SEP26 295.00 P 0.00 0.00 0.00 1.78 +0.45 28 0 79 0
29SEP26 300.00 P 3.91 3.91 3.91 2.18 +0.57 28 8 299 +8
29SEP26 310.00 P 0.00 0.00 0.00 3.07 +0.77 28 0 196 0
29SEP26 320.00 P 5.38 6.00 5.38 4.16 +0.81 28 58 985 +58
29SEP26 330.00 P 0.00 0.00 0.00 5.59 +1.04 28 0 671 0
29SEP26 340.00 P 8.50 8.50 8.50 7.36 +1.36 28 1 908 +1
29SEP26 350.00 P 0.00 0.00 0.00 9.36 +1.45 28 0 849 0
29SEP26 360.00 P 12.38 13.12 12.38 11.90 +1.82 28 3 1,532 +2
29SEP26 370.00 P 0.00 0.00 0.00 14.78 +2.13 28 0 2,493 0
29SEP26 380.00 P 18.38 19.57 18.38 18.03 +2.31 28 31 855 +9
29SEP26 390.00 P 21.88 21.88 21.88 21.86 +2.84 28 1 1,590 +1
29SEP26 400.00 P 25.68 26.80 25.68 25.90 +2.86 28 47 532 0
29SEP26 410.00 P 0.00 0.00 0.00 30.70 +3.41 28 0 1,008 0
29SEP26 420.00 P 35.44 36.50 35.44 35.69 +3.55 28 510 763 +395
29SEP26 430.00 P 40.47 42.72 40.40 41.34 +4.01 28 32 293 +8
29SEP26 440.00 P 47.62 47.72 47.62 47.83 +4.81 29 60 1,743 +35
29SEP26 450.00 P 0.00 0.00 0.00 54.90 +5.25 29 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 60.86 +4.11 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 68.63 +4.57 29 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 75.17 +4.20 29 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 84.98 +6.17 31 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 89.17 +2.20 28 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 99.42 +7.81 30 0 807 0
29SEP26 520.00 P 0.00 0.00 0.00 110.02 +4.62 32 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 118.66 +7.39 32 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 123.81 +1.63 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 135.87 +3.17 32 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 145.60 +6.92 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 154.64 +5.42 33 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 165.64 +8.43 36 0 20 0
30DEC26 290.00 P 5.13 5.20 5.13 3.06 +0.72 28 7 123 +7
30DEC26 295.00 P 5.33 5.33 5.33 3.59 +0.88 28 10 93 +10
30DEC26 300.00 P 5.99 6.32 5.99 4.11 +0.90 28 33 187 +30
30DEC26 310.00 P 0.00 0.00 0.00 5.45 +1.23 28 0 127 0
30DEC26 320.00 P 0.00 0.00 0.00 6.94 +1.17 28 0 296 0
30DEC26 330.00 P 0.00 0.00 0.00 8.91 +1.55 28 0 251 0
30DEC26 340.00 P 12.41 12.41 12.41 11.06 +1.74 28 1 67 +1
30DEC26 350.00 P 0.00 0.00 0.00 13.65 +2.07 28 0 637 0
30DEC26 360.00 P 0.00 0.00 0.00 16.54 +2.38 28 0 412 0
30DEC26 370.00 P 0.00 0.00 0.00 19.43 +2.27 28 0 631 0
30DEC26 380.00 P 24.00 24.50 24.00 23.47 +3.02 28 2 218 +1
30DEC26 390.00 P 0.00 0.00 0.00 27.54 +3.32 28 0 453 0
30DEC26 400.00 P 30.85 32.37 30.85 31.54 +3.26 28 2 453 0
30DEC26 410.00 P 0.00 0.00 0.00 36.31 +3.50 28 0 238 0
30DEC26 420.00 P 42.78 42.78 42.78 41.51 +3.82 28 1 15 +1
30DEC26 430.00 P 49.52 49.52 49.52 47.40 +4.49 29 30 875 +30
30DEC26 440.00 P 0.00 0.00 0.00 53.41 +4.79 29 0 800 0
30DEC26 450.00 P 0.00 0.00 0.00 60.26 +5.12 29 0 567 0
30DEC26 460.00 P 0.00 0.00 0.00 67.28 +4.93 30 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 74.57 +4.92 30 0 25 0
30DEC26 480.00 P 0.00 0.00 0.00 79.09 +5.14 28 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 87.63 +2.37 29 0 340 0
30DEC26 500.00 P 99.70 99.70 99.70 98.29 +6.61 31 10 515 0
30DEC26 510.00 P 0.00 0.00 0.00 102.71 +1.13 29 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 112.95 +4.75 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 122.42 +8.86 32 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 128.96 +2.44 30 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 138.45 +4.24 31 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 147.53 +1.39 32 0 0 0
TOTAL PUT 14,352 177,524 +6,405
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$ 28.16
26FEB26 19.00 C 0.00 0.00 0.00 9.20 -0.14 56 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.70 -0.14 51 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.33 -0.01 85 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.27 -0.08 66 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.18 -0.17 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.20 -0.15 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.33 -0.02 46 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.16 -0.20 0 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 2.24 -0.17 19 0 16 0
26FEB26 27.00 C 0.00 0.00 0.00 1.38 -0.12 20 0 95 0
26FEB26 28.00 C 0.00 0.00 0.00 0.72 -0.12 21 0 41 0
26FEB26 29.00 C 0.35 0.35 0.27 0.31 -0.08 21 71 330 -9
26FEB26 30.00 C 0.13 0.13 0.13 0.11 -0.04 21 40 90 +40
26FEB26 31.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 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
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.73 -0.14 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.23 -0.15 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.70 -0.18 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.35 -0.03 75 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.74 -0.14 41 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.36 -0.03 69 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.68 -0.21 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.25 -0.14 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.75 -0.10 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.33 -0.06 51 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.27 -0.13 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.26 -0.15 22 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.27 -0.15 22 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.44 -0.01 33 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.38 -0.04 23 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.45 -0.14 20 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 1.78 -0.08 23 0 47 0
30MAR26 28.00 C 0.00 0.00 0.00 1.16 -0.11 23 0 65 0
30MAR26 29.00 C 0.72 0.72 0.72 0.72 -0.09 23 3 67 +3
30MAR26 30.00 C 0.00 0.00 0.00 0.42 -0.07 23 0 95 0
30MAR26 31.00 C 0.00 0.00 0.00 0.23 -0.05 23 0 66 0
30MAR26 32.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.38 -0.01 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.82 -0.07 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.33 -0.11 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.27 -0.13 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.26 -0.21 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.50 +0.08 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.44 -0.01 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.44 -0.23 19 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.73 -0.04 23 0 0 0
29APR26 27.00 C 2.02 2.02 2.02 2.05 -0.03 23 15 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.46 -0.04 23 0 215 0
29APR26 29.00 C 0.00 0.00 0.00 0.99 -0.05 23 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.66 -0.03 23 0 99 0
29APR26 31.00 C 0.00 0.00 0.00 0.42 -0.02 23 0 168 0
29APR26 32.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 60 0
29APR26 33.00 C 0.20 0.20 0.20 0.16 0.00 23 15 30 +15
29APR26 34.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 0.00 24 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 8.82 -0.14 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.34 -0.14 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.35 -0.05 24 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.51 -0.03 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.58 +0.16 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.64 +0.14 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.54 -0.13 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.92 -0.01 24 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.20 0.00 23 150 150 +150
28MAY26 28.00 C 0.00 0.00 0.00 1.62 -0.01 23 150 150 +150
28MAY26 29.00 C 1.24 1.24 1.24 1.14 -0.03 23 15 15 +15
28MAY26 30.00 C 0.76 0.76 0.76 0.79 -0.02 23 15 15 +15
28MAY26 31.00 C 0.52 0.52 0.52 0.56 +0.01 24 15 15 +15
28MAY26 32.00 C 0.34 0.34 0.34 0.35 0.00 23 15 15 +15
28MAY26 33.00 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 12.23 -0.21 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.92 +0.04 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.35 -0.10 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.82 -0.14 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.36 -0.10 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.75 -0.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.38 -0.09 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.86 -0.11 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.34 -0.14 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.35 -0.05 22 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.54 0.00 33 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.58 +0.16 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.64 +0.14 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.59 -0.08 20 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.93 -0.05 23 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.26 -0.01 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.68 -0.01 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.22 -0.01 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.87 -0.01 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.61 0.00 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 0.00 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 0.04 +0.01 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.82 -0.14 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.36 -0.10 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.85 -0.11 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.38 -0.09 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.92 -0.05 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.57 +0.08 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.50 +0.10 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.54 0.00 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.58 +0.07 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.64 -0.05 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.91 -0.04 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.37 +0.05 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.80 +0.06 26 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.23 +0.04 25 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.81 +0.04 25 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.46 +0.05 25 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.17 +0.06 25 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.94 +0.07 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.74 +0.06 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.58 +0.06 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.45 +0.05 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.38 -0.10 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.92 -0.07 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.57 +0.06 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.50 -0.06 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.54 0.00 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.80 +0.16 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.77 -0.12 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.09 -0.11 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.49 -0.10 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.06 +0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.50 -0.07 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.08 -0.07 23 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.72 -0.06 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.43 -0.05 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.17 -0.04 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 -0.03 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.77 -0.04 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.62 -0.03 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
TOTAL CALL 504 2,472 +409
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
26FEB26 25.00 P 0.05 0.05 0.05 0.01 0.00 22 4 116 -4
26FEB26 26.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 140 0
26FEB26 27.00 P 0.19 0.19 0.19 0.20 +0.01 22 4 120 0
26FEB26 28.00 P 0.47 0.60 0.47 0.55 +0.03 22 64 120 +35
26FEB26 29.00 P 0.99 0.99 0.99 1.15 +0.07 23 15 15 +5
26FEB26 30.00 P 0.00 0.00 0.00 1.97 +0.10 25 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 2.85 +0.05 22 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 3.96 +0.15 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 4.99 +0.15 48 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.84 -0.03 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.08 +0.15 74 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.84 -0.12 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.07 +0.08 85 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 37 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 28 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 26 0 21 0
30MAR26 24.00 P 0.12 0.12 0.12 0.04 0.00 24 6 32 -1
30MAR26 25.00 P 0.00 0.00 0.00 0.11 0.00 23 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.26 0.00 24 0 191 0
30MAR26 27.00 P 0.00 0.00 0.00 0.53 +0.02 24 0 54 0
30MAR26 28.00 P 0.98 0.98 0.98 0.94 +0.03 24 20 71 +20
30MAR26 29.00 P 0.00 0.00 0.00 1.49 +0.03 24 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 2.20 +0.05 24 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.07 +0.10 26 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.00 +0.12 29 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 4.99 +0.14 34 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.02 +0.15 39 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.04 +0.14 45 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.08 +0.15 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.11 +0.15 56 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.07 +0.08 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 0.14 0.14 0.14 0.05 +0.01 24 4 0 -4
29APR26 24.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.43 +0.05 24 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.74 +0.07 24 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.16 +0.07 24 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 1.68 +0.05 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.38 +0.08 24 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.21 +0.13 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.00 +0.12 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 4.99 +0.11 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.02 +0.15 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.05 +0.15 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.08 +0.15 42 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.11 +0.15 47 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.27 +0.04 24 0 0 0
28MAY26 25.00 P 0.58 0.58 0.58 0.48 +0.06 24 30 30 +30
28MAY26 26.00 P 0.00 0.00 0.00 0.78 +0.07 24 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 1.20 +0.10 24 150 150 +150
28MAY26 28.00 P 0.00 0.00 0.00 1.67 +0.06 23 150 150 +150
28MAY26 29.00 P 0.00 0.00 0.00 2.21 -0.01 22 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 2.99 +0.05 24 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.75 +0.01 23 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.70 +0.10 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.66 +0.27 28 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.45 +0.13 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.35 -0.09 22 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.50 +0.07 33 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.52 +0.08 36 0 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 0.00 23 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 +0.04 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.36 +0.05 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 +0.08 24 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.93 +0.10 24 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.35 +0.11 24 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.85 +0.10 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.42 +0.07 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.11 +0.09 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.96 +0.13 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.84 +0.16 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.66 +0.09 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.45 -0.06 22 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.63 +0.16 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.58 +0.13 32 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.52 +0.07 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.53 +0.11 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.02 26 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.05 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.07 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 +0.09 26 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 +0.11 26 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.09 +0.14 26 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 +0.16 26 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.94 +0.18 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.47 +0.20 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.07 +0.20 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.74 +0.21 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.47 +0.22 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.26 +0.22 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.09 +0.21 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.96 +0.21 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.86 +0.20 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.79 +0.19 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.74 +0.18 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.71 +0.18 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.43 +0.02 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 +0.03 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.89 +0.04 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 +0.04 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.61 +0.05 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.07 +0.06 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.60 +0.07 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.20 +0.09 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.85 +0.09 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.57 +0.10 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.34 +0.11 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.15 +0.11 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.01 +0.12 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.91 +0.14 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.82 +0.13 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.77 +0.14 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.73 +0.14 30 0 0 0
TOTAL PUT 447 2,263 +381
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 134.70
06FEB26 100.00 C 0.00 0.00 0.00 34.73 -3.03 0 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 32.23 -2.71 0 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 30.63 -1.98 176 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 27.23 -2.81 0 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 25.48 -1.74 143 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 22.24 -2.65 59 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 20.33 -1.34 111 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 17.76 -1.99 96 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 14.75 -1.95 44 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 12.27 -2.03 42 0 0 0
06FEB26 125.00 C 0.00 0.00 0.00 9.83 -2.29 40 0 0 0
06FEB26 127.50 C 0.00 0.00 0.00 7.28 -2.24 27 0 0 0
06FEB26 130.00 C 5.40 5.40 5.40 5.06 -2.19 31 4 32 0
06FEB26 132.50 C 2.46 2.46 2.46 3.15 -1.86 32 5 256 +5
06FEB26 135.00 C 1.80 1.80 1.22 1.65 -1.40 31 65 238 +11
06FEB26 137.50 C 0.83 0.83 0.50 0.87 -0.64 34 170 467 +79
06FEB26 140.00 C 0.40 0.40 0.19 0.44 -0.35 36 209 375 +8
06FEB26 142.50 C 0.14 0.14 0.14 0.22 -0.16 38 5 428 0
06FEB26 145.00 C 0.05 0.05 0.05 0.11 -0.09 41 38 150 0
06FEB26 147.50 C 0.00 0.00 0.00 0.06 -0.04 43 0 462 0
06FEB26 150.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 190 0
06FEB26 152.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 529 0
06FEB26 155.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
06FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
06FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 28.13 - 96 0 0 -
13FEB26 110.00 C 0.00 0.00 0.00 25.48 - 84 0 0 -
13FEB26 112.50 C 0.00 0.00 0.00 22.34 - 46 0 0 -
13FEB26 115.00 C 0.00 0.00 0.00 20.33 - 65 0 0 -
13FEB26 117.50 C 0.00 0.00 0.00 17.76 - 56 0 0 -
13FEB26 120.00 C 0.00 0.00 0.00 14.75 - 0 0 0 -
13FEB26 122.50 C 0.00 0.00 0.00 12.55 - 36 0 0 -
13FEB26 125.00 C 0.00 0.00 0.00 10.11 - 32 0 0 -
13FEB26 127.50 C 0.00 0.00 0.00 7.81 - 30 0 0 -
13FEB26 130.00 C 5.60 5.60 5.60 5.87 - 30 30 30 -
13FEB26 132.50 C 0.00 0.00 0.00 3.99 - 28 0 0 -
13FEB26 135.00 C 2.50 2.70 2.27 2.49 - 27 278 248 -
13FEB26 137.50 C 1.58 1.58 1.10 1.55 - 28 194 194 -
13FEB26 140.00 C 0.78 0.84 0.60 0.92 - 29 231 211 -
13FEB26 142.50 C 0.40 0.40 0.40 0.53 - 29 50 50 -
13FEB26 145.00 C 0.26 0.26 0.20 0.29 - 30 155 155 -
13FEB26 147.50 C 0.00 0.00 0.00 0.17 - 31 0 0 -
13FEB26 150.00 C 0.00 0.00 0.00 0.09 - 32 0 0 -
13FEB26 152.50 C 0.00 0.00 0.00 0.05 - 33 0 0 -
13FEB26 155.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
13FEB26 157.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
13FEB26 160.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
13FEB26 162.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
13FEB26 165.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
13FEB26 167.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
26FEB26 75.00 C 60.40 60.40 59.45 59.84 -1.92 0 491 672 +491
26FEB26 77.50 C 57.94 57.94 57.94 58.15 -1.12 134 13 13 +13
26FEB26 80.00 C 0.00 0.00 0.00 54.97 -3.51 92 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 53.04 -1.82 117 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 50.24 -2.09 99 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 48.02 -2.43 104 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 44.72 -2.08 0 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 42.38 -1.92 45 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 40.71 -2.36 92 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 37.81 -1.51 75 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 35.01 -2.75 56 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 32.44 -2.94 45 0 39 0
26FEB26 105.00 C 0.00 0.00 0.00 30.63 -1.98 68 0 752 0
26FEB26 107.50 C 0.00 0.00 0.00 28.13 -2.07 63 0 413 0
26FEB26 110.00 C 0.00 0.00 0.00 25.48 -2.09 55 0 1,113 0
26FEB26 112.50 C 0.00 0.00 0.00 22.49 -2.40 34 0 1,251 0
26FEB26 115.00 C 0.00 0.00 0.00 20.43 -2.27 44 0 1,087 0
26FEB26 117.50 C 17.01 17.01 17.01 17.85 -2.38 37 1 534 -1
26FEB26 120.00 C 16.08 16.08 14.51 15.39 -2.40 34 7 658 -7
26FEB26 122.50 C 0.00 0.00 0.00 13.02 -2.39 31 0 882 0
26FEB26 125.00 C 10.50 10.50 10.30 11.48 -1.62 37 10 771 -10
26FEB26 127.50 C 9.00 9.00 8.70 8.85 -2.04 30 21 938 +15
26FEB26 130.00 C 7.15 7.15 6.80 7.25 -1.50 32 53 988 +26
26FEB26 132.50 C 5.58 5.58 5.20 5.37 -1.51 29 34 662 +15
26FEB26 135.00 C 4.11 4.11 3.18 3.92 -1.24 28 1,150 1,704 +355
26FEB26 137.50 C 3.00 3.00 2.25 2.85 -0.82 28 1,152 1,447 +559
26FEB26 140.00 C 1.89 2.00 1.59 2.01 -0.70 28 367 1,035 -2
26FEB26 142.50 C 1.55 1.55 1.23 1.36 -0.54 28 205 308 +82
26FEB26 145.00 C 1.02 1.02 0.76 0.95 -0.39 29 421 1,851 -114
26FEB26 147.50 C 0.59 0.66 0.50 0.60 -0.35 29 232 713 +128
26FEB26 150.00 C 0.50 0.50 0.36 0.37 -0.31 29 350 868 +140
26FEB26 152.50 C 0.32 0.32 0.28 0.21 -0.27 28 21 489 0
26FEB26 155.00 C 0.19 0.19 0.19 0.12 -0.22 28 5 762 +5
26FEB26 157.50 C 0.16 0.16 0.16 0.07 -0.17 28 10 158 -10
26FEB26 160.00 C 0.12 0.14 0.12 0.04 -0.14 28 26 379 +20
26FEB26 162.50 C 0.00 0.00 0.00 0.02 -0.11 28 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 -0.09 28 0 0 0
26FEB26 167.50 C 0.05 0.09 0.05 0.01 -0.06 30 128 528 +28
30MAR26 47.00 C 0.00 0.00 0.00 88.02 -1.71 149 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 87.60 -1.68 178 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 85.86 -2.42 119 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 85.34 -1.40 160 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 82.33 -1.92 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 79.89 -1.86 109 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 77.46 -3.75 113 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 74.85 -1.92 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 72.84 -1.59 125 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 69.76 -2.75 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 67.37 -3.29 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 64.80 -2.00 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 62.39 -1.91 63 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 59.93 -1.97 72 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 58.15 -2.95 101 0 205 0
30MAR26 80.00 C 0.00 0.00 0.00 55.54 -2.94 93 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 53.04 -1.82 89 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 50.24 -2.17 75 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 48.02 -2.63 79 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 44.93 -2.61 0 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 42.44 -2.42 39 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 40.71 -2.41 70 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 37.81 -2.19 57 0 2,151 0
30MAR26 100.00 C 0.00 0.00 0.00 35.01 -2.75 41 0 3,823 0
30MAR26 102.50 C 32.20 32.20 32.20 33.02 -2.36 54 1 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 30.63 -1.98 52 0 2,795 0
30MAR26 107.50 C 0.00 0.00 0.00 28.13 -2.07 48 0 2,864 0
30MAR26 110.00 C 26.09 26.09 26.09 25.48 -2.32 42 1 6,457 0
30MAR26 112.50 C 0.00 0.00 0.00 22.64 -2.65 31 0 5,778 0
30MAR26 115.00 C 0.00 0.00 0.00 20.43 -2.37 34 0 2,955 0
30MAR26 117.50 C 0.00 0.00 0.00 17.96 -2.40 30 0 2,422 0
30MAR26 120.00 C 0.00 0.00 0.00 16.10 -1.87 34 0 9,054 0
30MAR26 122.50 C 13.92 14.01 13.00 13.45 -2.20 29 76 1,201 +23
30MAR26 125.00 C 11.93 11.93 10.40 11.48 -1.93 29 155 2,147 +34
30MAR26 127.50 C 9.54 9.54 9.54 9.49 -1.81 28 30 1,682 0
30MAR26 130.00 C 7.75 7.75 6.88 7.79 -1.56 28 65 3,603 +35
30MAR26 132.50 C 6.00 6.00 6.00 6.06 -1.44 26 5 579 +5
30MAR26 135.00 C 4.77 4.80 4.25 4.73 -1.17 26 446 3,024 +281
30MAR26 137.50 C 3.94 3.94 3.34 3.79 -0.75 27 420 3,121 -111
30MAR26 140.00 C 3.00 3.00 2.43 2.86 -0.72 26 192 2,564 +72
30MAR26 142.50 C 2.29 2.34 2.20 2.22 -0.57 27 44 863 +35
30MAR26 145.00 C 1.75 1.75 1.48 1.71 -0.47 27 221 1,567 +60
30MAR26 147.50 C 1.30 1.36 1.30 1.36 -0.34 28 37 378 -2
30MAR26 150.00 C 1.00 1.09 0.88 1.05 -0.29 28 73 6,346 +19
30MAR26 152.50 C 0.00 0.00 0.00 0.80 -0.24 28 0 834 0
30MAR26 155.00 C 0.00 0.00 0.00 0.60 -0.22 28 0 313 0
30MAR26 157.50 C 0.55 0.55 0.47 0.45 -0.19 29 195 453 +85
30MAR26 160.00 C 0.00 0.00 0.00 0.35 -0.16 29 0 89 0
30MAR26 162.50 C 0.34 0.34 0.34 0.26 -0.14 29 50 140 +50
30MAR26 165.00 C 0.00 0.00 0.00 0.19 -0.13 29 0 0 0
30MAR26 167.50 C 0.26 0.26 0.26 0.15 -0.10 30 25 35 +25
29APR26 92.50 C 0.00 0.00 0.00 42.85 -2.01 57 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 40.71 -2.41 59 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 37.81 -2.74 49 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 35.01 -2.75 36 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 33.02 -2.36 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 30.63 -1.98 45 0 2 0
29APR26 107.50 C 0.00 0.00 0.00 28.24 -1.96 43 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 25.48 -2.32 36 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 22.72 -2.57 29 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 20.64 -2.16 32 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 18.66 -1.71 33 0 19 0
29APR26 120.00 C 0.00 0.00 0.00 16.41 -1.56 31 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 13.73 -2.05 27 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 11.73 -1.94 26 0 147 0
29APR26 127.50 C 0.00 0.00 0.00 10.14 -1.55 27 0 131 0
29APR26 130.00 C 8.58 8.58 7.70 8.35 -1.33 26 76 311 +3
29APR26 132.50 C 0.00 0.00 0.00 6.90 -1.32 25 0 1,003 0
29APR26 135.00 C 5.69 5.73 5.16 5.73 -1.04 26 115 853 -70
29APR26 137.50 C 4.66 4.70 4.59 4.70 -0.78 26 36 685 0
29APR26 140.00 C 3.72 3.87 3.46 3.87 -0.64 26 11 463 +6
29APR26 142.50 C 3.15 3.15 3.15 3.19 -0.53 26 2 108 0
29APR26 145.00 C 2.55 2.59 2.22 2.67 -0.38 26 34 238 -2
29APR26 147.50 C 0.00 0.00 0.00 2.21 -0.27 27 0 82 0
29APR26 150.00 C 1.70 1.72 1.44 1.83 -0.22 27 52 1,110 +29
29APR26 152.50 C 1.45 1.45 1.45 1.52 -0.14 28 6 77 -3
29APR26 155.00 C 0.00 0.00 0.00 1.25 -0.11 28 0 112 0
29APR26 157.50 C 0.00 0.00 0.00 1.04 -0.06 28 0 91 0
29APR26 160.00 C 0.93 0.93 0.84 0.87 -0.03 29 3 56 +1
29APR26 162.50 C 0.00 0.00 0.00 0.74 +0.01 29 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.62 +0.03 29 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.52 +0.04 30 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 28.24 -2.02 38 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 25.91 -1.89 36 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 23.47 -1.83 34 0 0 0
28MAY26 115.00 C 20.87 20.87 19.88 20.64 -2.16 28 180 180 +180
28MAY26 117.50 C 0.00 0.00 0.00 18.66 -1.85 29 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 16.41 -1.56 28 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 14.30 -1.48 26 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 12.12 -1.99 25 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 10.82 -0.87 26 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.05 -1.52 25 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 7.72 -1.15 25 0 0 0
28MAY26 135.00 C 6.40 6.40 6.39 6.53 -1.05 25 34 30 +30
28MAY26 137.50 C 4.96 5.39 4.91 5.51 -0.79 25 39 39 +39
28MAY26 140.00 C 4.51 4.53 4.06 4.58 -0.64 25 49 46 +46
28MAY26 142.50 C 3.83 3.83 3.83 3.83 -0.62 25 1 1 +1
28MAY26 145.00 C 2.85 3.25 2.85 3.20 -0.55 25 290 289 +289
28MAY26 147.50 C 2.66 2.75 2.65 2.65 -0.56 25 201 201 +201
28MAY26 150.00 C 2.07 2.33 2.00 2.15 -0.52 25 353 244 +244
28MAY26 152.50 C 0.00 0.00 0.00 1.70 -0.54 24 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 1.32 -0.52 24 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 1.04 -0.48 24 0 0 0
28MAY26 160.00 C 1.21 1.21 1.21 0.87 -0.37 25 10 10 +10
28MAY26 162.50 C 0.00 0.00 0.00 0.74 -0.27 25 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 0.62 -0.20 25 0 4 0
28MAY26 167.50 C 0.00 0.00 0.00 0.52 -0.15 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 74.85 -1.92 60 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 72.84 -1.59 86 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 69.91 -2.60 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 67.85 -3.45 78 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 64.82 -2.35 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 62.39 -1.91 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 59.93 -3.32 54 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 58.15 -2.95 69 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 56.03 -2.45 70 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 53.04 -2.12 61 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 50.24 -2.17 52 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 48.35 -2.30 58 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 44.94 -2.60 36 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 42.85 -2.01 46 0 137 0
29JUN26 95.00 C 40.34 40.34 40.34 40.71 -2.41 47 1 206 0
29JUN26 97.50 C 0.00 0.00 0.00 38.35 -2.20 46 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 35.01 -2.75 31 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 33.02 -2.36 37 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 30.63 -1.98 35 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 28.24 -2.02 34 0 911 0
29JUN26 110.00 C 0.00 0.00 0.00 25.91 -2.05 32 0 4,940 0
29JUN26 112.50 C 0.00 0.00 0.00 23.47 -2.08 30 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 21.25 -2.00 29 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 19.10 -1.91 28 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 16.66 -2.22 26 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 14.66 -2.24 25 0 153 0
29JUN26 125.00 C 0.00 0.00 0.00 13.03 -1.60 25 0 6,242 0
29JUN26 127.50 C 0.00 0.00 0.00 11.65 -1.62 26 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 9.78 -1.53 24 0 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 8.53 -1.06 24 0 250 0
29JUN26 135.00 C 7.30 7.30 6.54 7.40 -0.90 24 105 242 +26
29JUN26 137.50 C 6.32 6.32 5.60 6.40 -0.76 24 35 138 -25
29JUN26 140.00 C 5.40 5.40 4.92 5.46 -0.71 24 75 235 -10
29JUN26 142.50 C 0.00 0.00 0.00 4.68 -0.59 24 0 105 0
29JUN26 145.00 C 3.90 3.93 3.56 3.93 -0.60 24 16 168 +5
29JUN26 147.50 C 0.00 0.00 0.00 3.37 -0.52 24 0 1,062 0
29JUN26 150.00 C 2.99 2.99 2.60 2.93 -0.42 25 42 164 +40
29JUN26 152.50 C 0.00 0.00 0.00 2.46 -0.44 25 0 260 0
29JUN26 155.00 C 2.26 2.26 2.26 2.02 -0.41 24 1 150 0
29JUN26 157.50 C 0.00 0.00 0.00 1.66 -0.37 24 0 166 0
29JUN26 160.00 C 0.00 0.00 0.00 1.35 -0.33 24 0 570 0
29JUN26 162.50 C 0.00 0.00 0.00 1.09 -0.30 24 0 465 0
29JUN26 165.00 C 0.00 0.00 0.00 0.85 -0.29 24 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.68 -0.25 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.82 -2.47 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.35 -1.49 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.27 -2.98 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.15 -2.95 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.03 -2.45 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 53.43 -2.52 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 50.24 -2.69 41 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 48.35 -2.47 44 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 44.94 -3.31 29 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 42.85 -2.03 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 40.71 -2.41 36 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 38.35 -2.20 35 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 35.46 -2.30 30 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 33.02 -2.36 28 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 30.63 -2.39 27 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 28.50 -1.76 27 0 9 0
29SEP26 110.00 C 25.20 25.20 25.20 25.91 -2.39 24 1 324 -1
29SEP26 112.50 C 0.00 0.00 0.00 23.50 -2.63 23 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 22.50 -1.54 26 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 19.79 -1.40 23 0 800 0
29SEP26 120.00 C 0.00 0.00 0.00 18.11 -2.11 23 0 184 0
29SEP26 122.50 C 0.00 0.00 0.00 16.51 -1.43 23 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 15.01 -1.81 23 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 13.74 -0.77 24 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 12.25 -1.06 24 0 107 0
29SEP26 132.50 C 0.00 0.00 0.00 10.99 -0.79 24 0 362 0
29SEP26 135.00 C 9.30 9.30 9.30 9.85 -0.72 23 52 495 0
29SEP26 137.50 C 8.56 8.56 8.20 8.75 -0.73 23 270 308 +227
29SEP26 140.00 C 0.00 0.00 0.00 7.88 -0.60 24 0 1,882 0
29SEP26 142.50 C 0.00 0.00 0.00 7.02 -0.52 24 0 99 0
29SEP26 145.00 C 0.00 0.00 0.00 6.32 -0.36 24 0 130 0
29SEP26 147.50 C 0.00 0.00 0.00 5.63 -0.31 24 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 5.02 -0.23 24 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 4.49 -0.19 24 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 3.96 -0.20 24 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 3.55 -0.08 25 0 51 0
29SEP26 160.00 C 2.94 2.94 2.74 3.16 +0.02 25 19 110 +1
29SEP26 162.50 C 0.00 0.00 0.00 2.78 +0.08 25 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 2.49 +0.16 25 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 2.20 +0.24 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.03 -2.45 44 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 53.43 -2.52 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 50.24 -2.69 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 48.35 -2.48 36 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 44.94 -3.31 24 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 42.85 -2.61 28 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 40.71 -2.41 29 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 38.35 -2.20 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 35.46 -2.34 24 0 736 0
30DEC26 102.50 C 0.00 0.00 0.00 33.02 -2.36 22 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 30.63 -3.53 21 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 29.44 -1.89 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 26.22 -2.57 20 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 25.30 -1.11 23 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 23.08 -1.51 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.72 -1.37 23 0 1 0
30DEC26 120.00 C 17.33 17.33 17.33 20.66 -0.71 25 1 27 +1
30DEC26 122.50 C 0.00 0.00 0.00 18.72 -1.04 24 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 16.62 -2.58 22 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 15.33 -1.25 23 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 14.10 -1.43 23 0 58 0
30DEC26 132.50 C 0.00 0.00 0.00 12.94 -1.00 23 0 15 0
30DEC26 135.00 C 0.00 0.00 0.00 11.90 -0.82 23 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 10.86 -0.72 23 0 8 0
30DEC26 140.00 C 9.04 9.04 9.04 10.02 -0.44 23 1 70 +1
30DEC26 142.50 C 0.00 0.00 0.00 9.20 -0.50 24 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 8.40 -0.54 24 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.76 -0.48 24 0 23 0
30DEC26 150.00 C 5.86 5.86 5.86 7.12 -0.53 24 1 113 -1
30DEC26 152.50 C 5.80 5.80 5.80 6.50 -0.57 25 3 7 +3
30DEC26 155.00 C 0.00 0.00 0.00 6.01 -0.51 25 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 5.52 -0.56 25 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.04 -0.61 25 0 89 0
30DEC26 162.50 C 3.88 3.88 3.88 4.65 -0.57 25 30 33 +30
30DEC26 165.00 C 0.00 0.00 0.00 4.30 -0.57 26 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.07 -0.50 26 0 0 0
TOTAL CALL 10,312 148,850 +3,748
06FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 58 0 75 0
06FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
06FEB26 120.00 P 0.02 0.04 0.02 0.02 -0.01 47 232 845 +205
06FEB26 122.50 P 0.05 0.06 0.05 0.04 -0.02 43 65 190 +65
06FEB26 125.00 P 0.11 0.16 0.10 0.09 0.00 40 497 616 +489
06FEB26 127.50 P 0.18 0.31 0.18 0.21 +0.02 38 102 302 +99
06FEB26 130.00 P 0.38 0.55 0.37 0.49 +0.13 36 594 787 +521
06FEB26 132.50 P 0.70 1.24 0.70 1.04 +0.37 35 345 470 +199
06FEB26 135.00 P 1.50 2.70 1.34 2.02 +0.77 33 463 648 -57
06FEB26 137.50 P 2.95 4.50 2.95 3.76 +1.54 36 71 69 -27
06FEB26 140.00 P 5.30 5.30 5.30 5.84 +1.86 40 8 13 -3
06FEB26 142.50 P 0.00 0.00 0.00 7.90 +1.67 34 0 0 0
06FEB26 145.00 P 0.00 0.00 0.00 10.56 +2.01 51 0 0 0
06FEB26 147.50 P 0.00 0.00 0.00 13.22 +1.93 66 0 0 0
06FEB26 150.00 P 0.00 0.00 0.00 15.37 +1.95 54 0 0 0
06FEB26 152.50 P 0.00 0.00 0.00 18.34 +2.44 89 0 0 0
06FEB26 155.00 P 0.00 0.00 0.00 20.91 +2.51 100 0 0 0
06FEB26 157.50 P 0.00 0.00 0.00 23.17 +2.27 97 0 0 0
06FEB26 160.00 P 0.00 0.00 0.00 25.62 +2.22 102 0 0 0
06FEB26 162.50 P 0.00 0.00 0.00 27.99 +2.09 100 0 0 0
06FEB26 165.00 P 30.67 30.67 30.54 31.21 +2.81 144 125 0 0
06FEB26 167.50 P 32.49 33.24 32.40 33.24 +2.34 130 216 0 0
13FEB26 107.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
13FEB26 110.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
13FEB26 112.50 P 0.00 0.00 0.00 0.04 - 46 0 0 -
13FEB26 115.00 P 0.00 0.00 0.00 0.07 - 44 0 0 -
13FEB26 117.50 P 0.00 0.00 0.00 0.11 - 42 0 0 -
13FEB26 120.00 P 0.00 0.00 0.00 0.18 - 40 0 0 -
13FEB26 122.50 P 0.25 0.30 0.23 0.29 - 38 19 19 -
13FEB26 125.00 P 0.36 0.48 0.36 0.45 - 36 32 32 -
13FEB26 127.50 P 0.51 0.70 0.49 0.71 - 33 78 76 -
13FEB26 130.00 P 1.00 1.20 1.00 1.12 - 31 13 13 -
13FEB26 132.50 P 1.28 1.28 1.28 1.75 - 29 1 1 -
13FEB26 135.00 P 2.10 2.10 2.10 2.81 - 29 1 1 -
13FEB26 137.50 P 3.88 4.25 3.88 4.41 - 30 37 25 -
13FEB26 140.00 P 0.00 0.00 0.00 6.34 - 32 0 0 -
13FEB26 142.50 P 0.00 0.00 0.00 8.50 - 34 0 0 -
13FEB26 145.00 P 0.00 0.00 0.00 10.70 - 35 0 0 -
13FEB26 147.50 P 0.00 0.00 0.00 13.22 - 41 0 0 -
13FEB26 150.00 P 0.00 0.00 0.00 15.79 - 48 0 0 -
13FEB26 152.50 P 0.00 0.00 0.00 18.34 - 54 0 0 -
13FEB26 155.00 P 0.00 0.00 0.00 20.91 - 61 0 0 -
13FEB26 157.50 P 0.00 0.00 0.00 23.17 - 60 0 0 -
13FEB26 160.00 P 0.00 0.00 0.00 25.62 - 63 0 0 -
13FEB26 162.50 P 0.00 0.00 0.00 27.99 - 62 0 0 -
13FEB26 165.00 P 0.00 0.00 0.00 31.21 - 88 0 0 -
13FEB26 167.50 P 0.00 0.00 0.00 33.30 - 82 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 543 0
26FEB26 80.00 P 0.01 0.02 0.01 0.01 0.00 70 8 305 -7
26FEB26 82.50 P 0.01 0.01 0.01 0.01 0.00 66 1 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 653 0
26FEB26 87.50 P 0.01 0.01 0.01 0.01 0.00 59 10 632 +10
26FEB26 90.00 P 0.01 0.01 0.01 0.01 0.00 55 2 1,229 +2
26FEB26 92.50 P 0.01 0.02 0.01 0.01 0.00 52 21 1,069 +20
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,472 0
26FEB26 97.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 522 0
26FEB26 100.00 P 0.06 0.06 0.06 0.03 +0.01 47 94 1,669 0
26FEB26 102.50 P 0.07 0.10 0.07 0.04 +0.01 45 145 1,250 -55
26FEB26 105.00 P 0.07 0.15 0.07 0.06 +0.02 44 555 2,029 +355
26FEB26 107.50 P 0.00 0.00 0.00 0.10 +0.04 43 0 601 0
26FEB26 110.00 P 0.17 0.22 0.17 0.14 +0.05 41 52 1,277 +27
26FEB26 112.50 P 0.24 0.29 0.24 0.21 +0.07 40 354 891 -29
26FEB26 115.00 P 0.32 0.44 0.32 0.30 +0.10 39 62 2,362 +61
26FEB26 117.50 P 0.34 0.56 0.34 0.43 +0.14 38 290 1,924 +290
26FEB26 120.00 P 0.50 0.70 0.50 0.63 +0.21 37 434 2,932 +42
26FEB26 122.50 P 0.66 0.96 0.66 0.89 +0.32 35 258 1,783 +34
26FEB26 125.00 P 0.96 1.25 0.93 1.22 +0.40 34 641 2,152 -40
26FEB26 127.50 P 1.25 1.74 1.25 1.63 +0.47 32 1,498 1,666 +619
26FEB26 130.00 P 1.68 2.44 1.68 2.22 +0.60 31 503 879 +87
26FEB26 132.50 P 2.40 3.33 2.36 3.05 +0.82 30 1,026 898 +490
26FEB26 135.00 P 3.30 4.42 3.30 4.23 +1.19 30 454 639 +190
26FEB26 137.50 P 4.84 5.50 4.83 5.48 +1.41 29 77 407 -64
26FEB26 140.00 P 6.66 7.84 6.66 7.11 +1.52 28 48 85 +34
26FEB26 142.50 P 0.00 0.00 0.00 9.25 +1.93 31 0 429 0
26FEB26 145.00 P 0.00 0.00 0.00 11.34 +1.77 32 0 372 0
26FEB26 147.50 P 0.00 0.00 0.00 13.22 +1.23 29 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 15.93 +1.82 36 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 18.34 +1.67 38 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 20.91 +1.79 43 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 23.17 +2.18 42 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 25.62 +2.18 44 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 28.00 +2.09 44 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 31.21 +2.81 61 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 33.30 +2.40 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 79 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 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 68 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 0.00 0.00 0.00 0.01 0.00 55 0 1,026 0
30MAR26 72.50 P 0.03 0.04 0.03 0.01 0.00 52 60 928 0
30MAR26 75.00 P 0.05 0.05 0.05 0.01 0.00 49 12 884 -12
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2,897 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,927 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,416 0
30MAR26 85.00 P 0.07 0.07 0.07 0.01 0.00 39 15 3,234 0
30MAR26 87.50 P 0.16 0.16 0.16 0.01 0.00 37 200 4,702 +200
30MAR26 90.00 P 0.15 0.15 0.15 0.02 0.00 37 25 6,279 +25
30MAR26 92.50 P 0.00 0.00 0.00 0.03 0.00 36 0 2,367 0
30MAR26 95.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 8,035 0
30MAR26 97.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 2,204 0
30MAR26 100.00 P 0.36 0.46 0.35 0.09 -0.02 33 46 14,107 0
30MAR26 102.50 P 0.42 0.52 0.42 0.14 -0.01 33 45 5,773 +41
30MAR26 105.00 P 0.54 0.61 0.54 0.21 0.00 32 100 4,898 -48
30MAR26 107.50 P 0.00 0.00 0.00 0.31 0.00 32 0 1,328 0
30MAR26 110.00 P 0.73 0.83 0.73 0.46 +0.03 31 305 2,245 +101
30MAR26 112.50 P 0.88 1.03 0.88 0.66 +0.07 31 105 533 +11
30MAR26 115.00 P 0.95 1.23 0.95 0.93 +0.14 30 48 1,247 -22
30MAR26 117.50 P 1.30 1.53 1.26 1.26 +0.18 30 52 3,996 -7
30MAR26 120.00 P 1.60 1.87 1.55 1.69 +0.34 30 52 2,819 -10
30MAR26 122.50 P 1.72 2.32 1.72 2.26 +0.49 29 84 636 -36
30MAR26 125.00 P 2.50 3.10 2.50 2.93 +0.64 29 315 2,440 +38
30MAR26 127.50 P 3.31 3.83 3.31 3.68 +0.75 28 97 1,501 -35
30MAR26 130.00 P 4.17 4.80 4.15 4.68 +0.95 27 134 1,257 +20
30MAR26 132.50 P 5.41 6.20 5.39 5.82 +1.15 27 96 1,930 +31
30MAR26 135.00 P 6.30 7.26 6.30 7.19 +1.42 27 215 1,912 -56
30MAR26 137.50 P 9.01 9.01 9.01 8.89 +1.84 27 5 1,583 0
30MAR26 140.00 P 0.00 0.00 0.00 10.76 +2.04 28 0 928 0
30MAR26 142.50 P 0.00 0.00 0.00 12.24 +1.72 26 0 86 0
30MAR26 145.00 P 0.00 0.00 0.00 14.92 +2.42 30 0 150 0
30MAR26 147.50 P 0.00 0.00 0.00 16.52 +1.13 27 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 19.00 +2.39 29 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 21.10 +2.27 28 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 24.08 +2.40 35 0 120 0
30MAR26 157.50 P 0.00 0.00 0.00 26.33 +3.04 35 0 50 0
30MAR26 160.00 P 0.00 0.00 0.00 28.82 +2.56 37 0 60 0
30MAR26 162.50 P 0.00 0.00 0.00 31.47 +3.54 41 0 229 0
30MAR26 165.00 P 0.00 0.00 0.00 33.06 +1.36 29 0 130 0
30MAR26 167.50 P 0.00 0.00 0.00 36.42 +2.61 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.07 +0.04 32 0 137 0
29APR26 95.00 P 0.53 0.53 0.53 0.11 +0.06 32 3 61 0
29APR26 97.50 P 0.62 0.62 0.62 0.16 +0.09 32 30 172 +30
29APR26 100.00 P 0.72 0.72 0.72 0.23 +0.12 31 30 403 +30
29APR26 102.50 P 0.82 0.82 0.71 0.33 +0.16 31 32 155 +31
29APR26 105.00 P 0.94 0.94 0.94 0.46 +0.20 30 30 597 +30
29APR26 107.50 P 0.00 0.00 0.00 0.63 +0.26 30 0 323 0
29APR26 110.00 P 1.04 1.04 1.04 0.85 +0.32 30 25 401 +25
29APR26 112.50 P 1.27 1.48 1.27 1.15 +0.41 29 45 292 +15
29APR26 115.00 P 1.45 1.77 1.45 1.50 +0.48 29 51 545 +51
29APR26 117.50 P 1.86 2.22 1.86 1.93 +0.56 29 97 278 -9
29APR26 120.00 P 2.26 2.28 2.26 2.48 +0.68 28 2 505 0
29APR26 122.50 P 3.22 3.22 3.21 3.13 +0.77 28 101 499 0
29APR26 125.00 P 3.40 3.92 3.40 3.87 +0.97 28 106 326 +36
29APR26 127.50 P 4.25 4.73 4.25 4.73 +1.13 27 7 308 +4
29APR26 130.00 P 5.27 5.67 5.27 5.67 +1.20 26 9 339 +4
29APR26 132.50 P 6.91 6.91 6.91 6.89 +1.39 26 4 153 0
29APR26 135.00 P 0.00 0.00 0.00 8.07 +1.40 26 0 96 0
29APR26 137.50 P 0.00 0.00 0.00 9.86 +1.88 27 0 66 0
29APR26 140.00 P 11.00 11.00 11.00 11.80 +2.24 28 12 259 0
29APR26 142.50 P 0.00 0.00 0.00 13.30 +1.65 27 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 15.26 +2.13 27 0 80 0
29APR26 147.50 P 0.00 0.00 0.00 17.34 +1.95 27 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 19.00 +1.68 25 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 21.10 +1.92 24 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 24.08 +2.40 29 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 26.52 +2.97 31 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 28.82 +2.18 31 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 31.47 +3.08 34 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 33.33 +1.63 30 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 36.42 +1.66 37 0 0 0
28MAY26 107.50 P 1.28 1.28 1.28 0.82 +0.31 28 1 1 +1
28MAY26 110.00 P 0.00 0.00 0.00 1.10 +0.38 28 0 185 0
28MAY26 112.50 P 1.96 1.96 1.96 1.43 +0.45 28 3 3 +3
28MAY26 115.00 P 0.00 0.00 0.00 1.87 +0.56 27 0 35 0
28MAY26 117.50 P 2.50 2.82 2.50 2.39 +0.64 27 32 32 +32
28MAY26 120.00 P 2.93 3.32 2.93 2.98 +0.71 27 85 80 +79
28MAY26 122.50 P 3.55 4.05 3.55 3.73 +0.86 27 340 340 +340
28MAY26 125.00 P 4.70 4.76 4.70 4.56 +0.92 27 17 15 +15
28MAY26 127.50 P 5.68 5.68 5.68 5.51 +1.09 27 3 3 +3
28MAY26 130.00 P 6.63 6.63 6.63 6.62 +1.31 26 4 14 +4
28MAY26 132.50 P 7.86 7.86 7.86 7.84 +1.49 26 5 5 +5
28MAY26 135.00 P 8.34 8.73 8.34 9.18 +1.62 26 31 31 +31
28MAY26 137.50 P 0.00 0.00 0.00 10.71 +1.69 26 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 11.87 +1.47 25 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 14.08 +2.14 26 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 15.96 +1.45 27 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 17.71 +2.17 26 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 20.03 +2.20 27 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 21.59 +1.63 24 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 24.40 +2.72 28 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 26.52 +2.05 28 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 28.82 +1.68 28 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 31.47 +3.08 31 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 33.60 +1.81 29 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 36.42 +1.62 33 0 0 0
29JUN26 60.00 P 0.12 0.12 0.12 0.01 0.00 42 5 854 -5
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 0.25 0.30 0.25 0.01 0.00 34 100 1,013 -48
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 28 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 1,150 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 4,334 0
29JUN26 87.50 P 0.66 0.68 0.66 0.04 -0.03 26 9 7,750 -9
29JUN26 90.00 P 0.00 0.00 0.00 0.05 -0.05 25 1 4,012 +1
29JUN26 92.50 P 0.00 0.00 0.00 0.09 -0.05 26 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.14 -0.07 26 0 3,362 0
29JUN26 97.50 P 0.00 0.00 0.00 0.21 -0.09 26 0 909 0
29JUN26 100.00 P 1.15 1.15 1.15 0.31 -0.09 25 51 4,951 0
29JUN26 102.50 P 1.32 1.32 1.32 0.46 -0.09 26 3 3,031 +3
29JUN26 105.00 P 0.00 0.00 0.00 0.65 -0.08 26 0 270 0
29JUN26 107.50 P 0.00 0.00 0.00 0.89 -0.07 25 0 685 0
29JUN26 110.00 P 2.04 2.04 2.04 1.21 -0.04 25 130 1,527 -100
29JUN26 112.50 P 2.10 2.44 2.10 1.59 +0.02 25 3 373 0
29JUN26 115.00 P 2.68 2.68 2.68 2.06 +0.05 25 4 4,425 0
29JUN26 117.50 P 0.00 0.00 0.00 2.65 +0.15 25 0 509 0
29JUN26 120.00 P 3.50 3.50 3.50 3.31 +0.24 25 1 385 0
29JUN26 122.50 P 0.00 0.00 0.00 4.10 +0.34 25 0 136 0
29JUN26 125.00 P 5.09 5.09 5.00 5.01 +0.59 25 2 395 0
29JUN26 127.50 P 0.00 0.00 0.00 6.00 +0.81 25 0 125 0
29JUN26 130.00 P 6.96 7.31 6.96 7.18 +1.08 25 20 1,300 +1
29JUN26 132.50 P 8.79 8.79 8.47 8.44 +1.29 26 135 277 +85
29JUN26 135.00 P 9.51 9.86 9.51 9.83 +1.50 26 18 184 +12
29JUN26 137.50 P 11.09 11.09 11.09 11.36 +1.63 26 3 47 -3
29JUN26 140.00 P 12.90 12.90 12.90 12.51 +1.27 24 3 12 -3
29JUN26 142.50 P 0.00 0.00 0.00 14.42 +1.56 25 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 16.53 +1.96 26 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 18.50 +1.97 26 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 20.52 +2.04 27 0 43 0
29JUN26 152.50 P 0.00 0.00 0.00 22.65 +2.12 27 0 39 0
29JUN26 155.00 P 24.85 24.85 24.85 24.85 +2.20 28 50 61 +50
29JUN26 157.50 P 0.00 0.00 0.00 27.12 +2.30 28 0 30 0
29JUN26 160.00 P 29.25 29.25 29.25 29.25 +2.11 28 50 52 +50
29JUN26 162.50 P 32.46 32.46 32.46 31.78 +2.47 30 1 7 -1
29JUN26 165.00 P 33.51 33.72 33.51 34.11 +2.32 30 24 41 -10
29JUN26 167.50 P 35.80 35.98 35.80 36.71 +1.91 32 14 14 0
29SEP26 70.00 P 0.52 0.52 0.52 0.01 0.00 27 30 240 +16
29SEP26 72.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 +0.04 27 0 218 0
29SEP26 80.00 P 0.92 0.92 0.92 0.07 +0.05 27 5 403 +5
29SEP26 82.50 P 0.00 0.00 0.00 0.11 +0.08 27 0 82 0
29SEP26 85.00 P 1.05 1.08 1.04 0.15 +0.10 27 52 1,532 +32
29SEP26 87.50 P 1.18 1.18 1.18 0.22 +0.15 26 30 615 +30
29SEP26 90.00 P 1.29 1.29 1.29 0.30 +0.19 26 30 124 +8
29SEP26 92.50 P 1.44 1.44 1.44 0.41 +0.23 26 30 240 +23
29SEP26 95.00 P 0.00 0.00 0.00 0.55 +0.29 26 0 456 0
29SEP26 97.50 P 0.00 0.00 0.00 0.74 +0.37 26 0 280 0
29SEP26 100.00 P 0.00 0.00 0.00 0.97 +0.44 26 0 452 0
29SEP26 102.50 P 0.00 0.00 0.00 1.23 +0.52 26 0 1,385 0
29SEP26 105.00 P 2.58 2.58 2.58 1.56 +0.60 26 50 162 +50
29SEP26 107.50 P 2.82 2.82 2.82 1.94 +0.67 26 1 231 0
29SEP26 110.00 P 3.18 3.18 3.18 2.39 +0.77 26 2 2,110 +2
29SEP26 112.50 P 0.00 0.00 0.00 2.92 +0.83 26 0 1,082 0
29SEP26 115.00 P 0.00 0.00 0.00 3.51 +0.91 26 0 22 0
29SEP26 117.50 P 0.00 0.00 0.00 4.20 +0.97 25 0 202 0
29SEP26 120.00 P 5.57 5.57 5.57 4.96 +1.03 25 30 304 +30
29SEP26 122.50 P 0.00 0.00 0.00 5.82 +1.09 25 0 2,277 0
29SEP26 125.00 P 0.00 0.00 0.00 6.77 +1.12 25 0 108 0
29SEP26 127.50 P 0.00 0.00 0.00 7.81 +1.17 25 0 61 0
29SEP26 130.00 P 9.30 9.30 9.30 8.96 +1.19 25 10 89 +10
29SEP26 132.50 P 10.64 10.78 10.51 10.19 +1.22 25 74 285 +74
29SEP26 135.00 P 11.87 11.87 11.87 11.55 +1.25 25 12 430 +12
29SEP26 137.50 P 0.00 0.00 0.00 12.96 +1.25 25 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 14.62 +1.42 25 0 62 0
29SEP26 142.50 P 0.00 0.00 0.00 15.87 +1.91 24 0 62 0
29SEP26 145.00 P 0.00 0.00 0.00 17.72 +2.20 25 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 19.42 +1.78 24 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 21.99 +1.90 26 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 24.03 +2.59 27 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 25.49 +1.43 25 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 28.29 +2.79 28 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 30.50 +2.40 28 0 18 0
29SEP26 162.50 P 0.00 0.00 0.00 31.78 +1.46 25 0 22 0
29SEP26 165.00 P 34.30 34.30 34.30 35.07 +2.69 29 14 121 0
29SEP26 167.50 P 36.78 36.78 36.41 36.87 +2.07 28 14 14 0
30DEC26 80.00 P 1.12 1.26 1.12 0.07 -0.07 23 2 324 +2
30DEC26 82.50 P 0.00 0.00 0.00 0.11 -0.08 23 0 21 0
30DEC26 85.00 P 1.47 1.47 1.47 0.15 -0.11 23 2 120 +2
30DEC26 87.50 P 1.60 1.60 1.60 0.22 -0.14 23 1 62 +1
30DEC26 90.00 P 2.06 2.06 2.06 0.30 -0.16 23 2 157 -2
30DEC26 92.50 P 0.00 0.00 0.00 0.41 -0.21 23 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 0.55 -0.23 22 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.74 -0.27 23 0 48 0
30DEC26 100.00 P 2.53 2.80 2.53 0.99 -0.26 23 89 205 +64
30DEC26 102.50 P 0.00 0.00 0.00 1.30 -0.28 23 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.66 -0.25 23 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 2.13 -0.22 23 0 76 0
30DEC26 110.00 P 0.00 0.00 0.00 2.62 -0.18 23 0 221 0
30DEC26 112.50 P 0.00 0.00 0.00 3.26 -0.10 23 0 105 0
30DEC26 115.00 P 5.35 5.49 5.35 3.92 -0.03 23 4 54 0
30DEC26 117.50 P 0.00 0.00 0.00 4.74 +0.09 23 0 137 0
30DEC26 120.00 P 6.48 7.03 6.48 5.58 +0.17 24 32 283 +1
30DEC26 122.50 P 0.00 0.00 0.00 6.59 +0.36 24 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 7.63 +0.46 24 0 17 0
30DEC26 127.50 P 0.00 0.00 0.00 8.81 +0.68 24 0 13 0
30DEC26 130.00 P 0.00 0.00 0.00 10.05 +0.78 24 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 11.39 +0.97 24 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 12.84 +1.15 25 0 18 0
30DEC26 137.50 P 0.00 0.00 0.00 14.32 +1.27 25 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 15.99 +1.54 25 0 86 0
30DEC26 142.50 P 0.00 0.00 0.00 17.71 +1.50 25 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 19.47 +1.49 26 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 21.36 +1.52 26 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 23.09 +1.82 26 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 25.25 +2.85 27 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 27.19 +1.48 27 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 28.91 +2.58 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 31.24 +2.09 27 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 33.12 +2.72 27 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.07 +1.76 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 37.72 +1.46 28 0 0 0
TOTAL PUT 13,691 200,559 +4,941
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$ 7.32
26FEB26 4.90 C 0.00 0.00 0.00 2.43 -0.05 55 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.33 -0.05 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.59 -0.03 19 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.35 -0.03 15 0 66 0
26FEB26 7.25 C 0.14 0.14 0.14 0.14 -0.03 12 25 2,070 -25
26FEB26 7.50 C 0.04 0.04 0.04 0.04 -0.01 13 12 675 +1
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 15 0 558 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.74 -0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.44 -0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.60 -0.03 29 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.35 -0.04 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.10 -0.03 18 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.86 -0.03 19 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.63 -0.03 18 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.41 -0.03 16 0 241 0
30MAR26 7.25 C 0.00 0.00 0.00 0.25 -0.01 17 0 466 0
30MAR26 7.50 C 0.00 0.00 0.00 0.12 -0.01 15 0 274 0
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.01 15 0 239 0
30MAR26 8.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 485 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.46 -0.03 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.36 -0.02 36 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.11 -0.02 31 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.86 -0.03 25 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.61 -0.03 18 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.37 -0.03 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.12 -0.04 18 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.89 -0.03 19 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.66 -0.03 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.45 -0.03 15 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.28 -0.03 15 0 180 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 -0.01 15 0 20 0
29APR26 7.75 C 0.00 0.00 0.00 0.08 -0.01 15 0 112 0
29APR26 8.00 C 0.03 0.03 0.03 0.04 0.00 15 2 2 +2
29APR26 8.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.37 - 30 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 2.13 -0.04 31 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.88 -0.04 27 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.63 -0.04 22 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.39 -0.02 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.15 -0.02 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.91 -0.03 17 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.69 -0.02 16 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.49 -0.02 15 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.33 -0.01 15 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.20 -0.01 15 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.11 -0.01 14 0 0 0
28MAY26 8.00 C 0.05 0.05 0.05 0.06 -0.01 15 2 2 +2
28MAY26 8.25 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.68 -0.03 41 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.58 -0.03 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.47 -0.04 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.38 -0.03 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.13 -0.04 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.89 -0.03 29 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 -0.03 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 -0.02 23 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.16 -0.02 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.92 -0.03 18 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 -0.03 17 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 -0.03 15 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.33 -0.02 15 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.01 15 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.01 15 0 473 0
29JUN26 8.00 C 0.06 0.06 0.06 0.07 -0.01 15 1 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 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 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.58 -0.03 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.48 -0.03 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 -0.03 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 -0.03 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.89 -0.03 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.64 -0.03 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 -0.02 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 -0.02 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 -0.02 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 -0.02 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 -0.03 15 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.37 -0.03 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.02 15 0 19 0
29SEP26 7.75 C 0.00 0.00 0.00 0.18 -0.01 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.01 15 0 11 0
29SEP26 8.25 C 0.07 0.07 0.07 0.07 -0.01 15 130 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 0.00 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 0.00 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.48 -0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.38 -0.03 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.14 -0.03 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 -0.03 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 -0.03 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 -0.02 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.04 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 -0.02 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.71 -0.04 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 -0.04 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.41 -0.03 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 -0.02 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.02 14 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.02 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.01 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 172 7,681 -20
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.75 P 0.01 0.01 0.01 0.01 0.00 20 4 226 -4
26FEB26 7.00 P 0.02 0.02 0.02 0.01 0.00 13 100 1,469 +100
26FEB26 7.25 P 0.09 0.09 0.09 0.07 +0.02 14 19 1,008 +19
26FEB26 7.50 P 0.00 0.00 0.00 0.21 +0.04 13 0 550 0
26FEB26 7.75 P 0.00 0.00 0.00 0.44 +0.05 17 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.69 +0.04 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.19 +0.04 37 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.44 +0.03 42 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.69 +0.04 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.94 +0.03 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.19 +0.03 57 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.44 +0.04 62 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 56 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 18 0 364 0
30MAR26 6.75 P 0.03 0.03 0.03 0.03 +0.01 18 30 602 +30
30MAR26 7.00 P 0.06 0.07 0.06 0.06 +0.02 16 154 2,072 0
30MAR26 7.25 P 0.14 0.14 0.14 0.14 +0.03 16 167 135 -167
30MAR26 7.50 P 0.00 0.00 0.00 0.27 +0.03 15 0 310 0
30MAR26 7.75 P 0.00 0.00 0.00 0.46 +0.04 16 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.71 +0.06 21 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.94 +0.04 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.19 +0.04 26 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.44 +0.03 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.69 +0.03 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.94 +0.03 37 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.19 +0.03 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.44 +0.03 43 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.03 +0.01 15 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 +0.02 15 0 170 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 +0.02 15 0 219 0
29APR26 7.50 P 0.00 0.00 0.00 0.30 +0.04 15 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.47 +0.03 14 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.71 +0.05 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.94 +0.03 19 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.19 +0.03 22 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.44 +0.03 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.69 +0.03 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.94 +0.03 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.19 +0.02 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.44 +0.03 37 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
28MAY26 6.75 P 0.05 0.05 0.05 0.05 +0.01 15 2 2 +2
28MAY26 7.00 P 0.00 0.00 0.00 0.10 +0.01 15 0 0 0
28MAY26 7.25 P 0.20 0.20 0.20 0.19 +0.02 15 15 20 +15
28MAY26 7.50 P 0.00 0.00 0.00 0.31 +0.02 14 0 0 0
28MAY26 7.75 P 0.52 0.52 0.52 0.50 +0.04 15 30 30 +30
28MAY26 8.00 P 0.00 0.00 0.00 0.71 +0.04 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.94 +0.03 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.19 +0.03 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.44 +0.02 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.69 +0.03 26 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.94 +0.03 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.19 +0.02 31 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.44 +0.03 33 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 15 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 16 0 210 0
29JUN26 6.50 P 0.06 0.06 0.06 0.05 0.00 14 2 298 +2
29JUN26 6.75 P 0.00 0.00 0.00 0.11 +0.02 15 0 396 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 +0.02 14 0 258 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 +0.01 14 0 26 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 +0.02 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.66 +0.04 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 +0.03 13 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.33 +0.03 13 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.35 +0.08 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.55 +0.02 0 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 17 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 16 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.01 16 0 229 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.02 16 0 171 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 +0.02 16 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.40 +0.03 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.56 +0.04 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 +0.04 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 +0.04 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 +0.05 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 +0.05 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 +0.05 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 +0.05 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.05 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 +0.04 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 +0.03 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 15 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 14 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 14 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.01 14 0 206 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 +0.02 15 0 76 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 +0.02 14 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 +0.02 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 +0.03 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.04 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 +0.04 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 +0.04 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 +0.05 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 +0.05 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.05 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 +0.05 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.63 +0.05 26 0 0 0
TOTAL PUT 523 12,309 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 30.90
26FEB26 19.00 C 0.00 0.00 0.00 11.94 -0.35 68 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.65 -0.01 119 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.92 -0.43 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.94 -0.23 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.09 -0.08 85 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.18 +0.01 85 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.91 -0.26 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.01 -0.34 48 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.95 -0.23 0 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 3.97 -0.22 26 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 3.02 -0.20 26 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 2.11 -0.14 25 0 60 0
26FEB26 30.00 C 1.30 1.30 1.30 1.37 -0.12 25 5 134 -5
26FEB26 31.00 C 0.00 0.00 0.00 0.78 -0.11 25 0 62 0
26FEB26 32.00 C 0.32 0.41 0.31 0.41 -0.09 25 72 227 -18
26FEB26 33.00 C 0.12 0.12 0.12 0.19 -0.04 25 50 314 -15
26FEB26 34.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 90 0
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 85 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 195 0
26FEB26 41.00 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 15.47 -0.22 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.08 -0.12 92 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.47 -0.23 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 13.96 -0.24 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.44 -0.27 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.94 -0.27 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.43 -0.28 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.97 -0.32 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.65 -0.06 74 0 0 0
30MAR26 20.00 C 10.54 10.54 10.54 10.98 -0.37 0 6 6 0
30MAR26 21.00 C 0.00 0.00 0.00 9.99 -0.23 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.09 -0.13 51 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 8.24 +0.01 56 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 6.99 -0.25 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.03 -0.32 26 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.06 -0.23 25 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.12 -0.24 25 0 56 0
30MAR26 28.00 C 0.00 0.00 0.00 3.25 -0.34 25 0 382 0
30MAR26 29.00 C 2.39 2.39 2.34 2.46 -0.15 25 30 130 +15
30MAR26 30.00 C 0.00 0.00 0.00 1.81 -0.13 25 0 55 0
30MAR26 31.00 C 1.21 1.21 1.21 1.28 -0.11 26 15 74 0
30MAR26 32.00 C 0.00 0.00 0.00 0.87 -0.08 26 0 2,868 0
30MAR26 33.00 C 0.00 0.00 0.00 0.57 -0.06 26 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.35 -0.06 26 0 72 0
30MAR26 35.00 C 0.00 0.00 0.00 0.21 -0.04 26 0 48 0
30MAR26 36.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 60 0
30MAR26 37.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 112 0
30MAR26 38.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.65 -0.06 56 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.04 -0.31 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.05 -0.22 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.09 -0.13 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.24 +0.01 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.30 +0.06 40 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.25 -0.10 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.35 +0.06 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.43 +0.06 29 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.48 -0.30 25 0 0 0
29APR26 29.00 C 2.59 2.59 2.59 2.71 -0.11 24 15 15 +15
29APR26 30.00 C 2.02 2.02 2.02 2.11 -0.07 25 8 14 +2
29APR26 31.00 C 0.00 0.00 0.00 1.57 -0.06 25 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 1.16 -0.04 25 0 331 0
29APR26 33.00 C 0.71 0.71 0.71 0.82 -0.06 25 20 20 +20
29APR26 34.00 C 0.59 0.59 0.59 0.56 -0.06 25 7 97 +7
29APR26 35.00 C 0.00 0.00 0.00 0.37 -0.04 25 0 75 0
29APR26 36.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 50 0
29APR26 37.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 9.11 - 25 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 8.24 -0.12 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.30 0.00 33 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.25 -0.10 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.35 -0.03 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.47 -0.03 25 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.55 -0.23 22 0 0 0
28MAY26 29.00 C 2.71 2.71 2.71 2.94 -0.15 24 6 6 +6
28MAY26 30.00 C 0.00 0.00 0.00 2.32 -0.05 24 0 0 0
28MAY26 31.00 C 1.71 1.71 1.65 1.80 -0.03 24 59 59 +59
28MAY26 32.00 C 0.00 0.00 0.00 1.39 -0.01 25 0 0 0
28MAY26 33.00 C 0.97 0.97 0.97 1.03 -0.04 25 8 8 +8
28MAY26 34.00 C 0.00 0.00 0.00 0.74 -0.04 24 0 0 0
28MAY26 35.00 C 0.58 0.58 0.58 0.53 -0.03 24 3 3 +3
28MAY26 36.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.56 -0.18 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.06 -0.15 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.49 -0.42 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.11 -0.20 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.65 -0.06 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.10 -0.25 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.09 -0.24 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.12 -0.18 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.24 -0.12 34 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.30 0.00 32 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.25 -0.10 25 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 5.35 -0.03 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.47 -0.05 24 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.65 -0.13 24 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.95 -0.14 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.34 -0.06 24 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 1.83 -0.07 24 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.41 -0.07 25 0 47 0
29JUN26 33.00 C 0.00 0.00 0.00 1.05 -0.08 24 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 0.77 -0.06 24 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.55 -0.05 24 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.39 -0.03 24 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 69 0
29JUN26 41.00 C 0.12 0.12 0.12 0.06 0.00 25 65 65 +65
29SEP26 18.50 C 0.00 0.00 0.00 12.58 -0.33 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.11 -0.20 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.65 -0.12 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.10 -0.25 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.09 -0.24 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.12 -0.18 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.24 -0.12 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.30 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.26 -0.09 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.35 -0.11 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.48 -0.19 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.75 -0.20 22 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.12 -0.17 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.56 -0.24 23 0 2 0
29SEP26 31.00 C 1.99 1.99 1.99 2.08 -0.14 23 15 15 +15
29SEP26 32.00 C 0.00 0.00 0.00 1.68 -0.13 24 0 2 0
29SEP26 33.00 C 1.32 1.32 1.32 1.36 -0.10 24 15 15 +15
29SEP26 34.00 C 1.08 1.08 1.08 1.11 -0.05 24 15 45 +15
29SEP26 35.00 C 0.00 0.00 0.00 0.89 -0.03 24 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 0.70 -0.06 24 0 21 0
29SEP26 37.00 C 0.00 0.00 0.00 0.53 -0.08 24 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.41 -0.04 24 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 -0.04 24 0 5 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.65 -0.12 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.10 -0.25 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.09 -0.24 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.12 -0.18 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.24 -0.12 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.30 -0.05 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.26 -0.10 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.38 -0.16 20 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.63 -0.16 21 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.97 -0.14 22 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.48 -0.02 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.86 -0.19 23 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 2.39 -0.11 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.01 -0.09 23 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 1.68 -0.07 23 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.39 -0.06 23 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.18 -0.03 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.00 -0.02 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 -0.04 24 0 2 0
30DEC26 38.00 C 0.76 0.76 0.76 0.67 -0.03 24 15 65 +15
30DEC26 39.00 C 0.00 0.00 0.00 0.52 -0.05 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.43 -0.02 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.35 -0.01 24 0 113 0
TOTAL CALL 429 7,693 +222
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.03 0.03 0.03 0.02 +0.01 27 3 40 0
26FEB26 28.00 P 0.08 0.08 0.08 0.06 +0.01 26 15 2,237 -15
26FEB26 29.00 P 0.20 0.20 0.20 0.17 +0.03 25 1 141 0
26FEB26 30.00 P 0.45 0.49 0.45 0.42 +0.06 25 4 265 +1
26FEB26 31.00 P 0.87 0.96 0.82 0.84 +0.08 25 44 264 +8
26FEB26 32.00 P 1.48 1.57 1.48 1.46 +0.11 25 20 95 +15
26FEB26 33.00 P 0.00 0.00 0.00 2.30 +0.18 28 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 3.13 +0.11 24 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.10 +0.21 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.12 +0.24 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.12 +0.11 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.31 +0.22 62 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.12 +0.12 48 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.33 +0.18 74 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.10 -0.05 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 26 0 45 0
30MAR26 26.00 P 0.06 0.06 0.06 0.06 +0.02 27 10 23 +10
30MAR26 27.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 152 0
30MAR26 28.00 P 0.00 0.00 0.00 0.24 +0.02 25 0 4,122 0
30MAR26 29.00 P 0.50 0.50 0.43 0.45 +0.03 25 6 91 +1
30MAR26 30.00 P 0.87 0.87 0.87 0.79 +0.05 25 3 87 0
30MAR26 31.00 P 1.23 1.23 1.23 1.26 +0.06 26 15 62 +15
30MAR26 32.00 P 0.00 0.00 0.00 1.85 +0.07 26 0 100 0
30MAR26 33.00 P 0.00 0.00 0.00 2.46 -0.01 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.38 +0.12 27 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.27 +0.13 28 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.20 +0.27 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.14 +0.11 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.31 +0.22 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.14 +0.14 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.33 +0.18 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.15 0.00 44 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 0.00 25 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29APR26 28.00 P 0.36 0.36 0.36 0.38 +0.04 25 14 31 +14
29APR26 29.00 P 0.00 0.00 0.00 0.63 +0.06 24 0 27 0
29APR26 30.00 P 1.08 1.08 0.99 0.99 +0.05 24 52 89 +52
29APR26 31.00 P 1.60 1.60 1.54 1.47 +0.07 25 29 300 0
29APR26 32.00 P 2.17 2.17 2.03 2.05 +0.09 25 40 392 +40
29APR26 33.00 P 0.00 0.00 0.00 2.72 +0.09 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.53 +0.14 26 0 16 0
29APR26 35.00 P 0.00 0.00 0.00 4.27 +0.13 24 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.20 +0.21 25 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.24 +0.15 30 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.31 +0.22 36 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.14 +0.11 31 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.33 +0.18 42 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.15 -0.03 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
28MAY26 26.00 P 0.17 0.17 0.17 0.17 +0.03 24 4 4 +4
28MAY26 27.00 P 0.00 0.00 0.00 0.30 +0.05 24 0 0 0
28MAY26 28.00 P 0.49 0.52 0.47 0.50 +0.07 24 32 32 +32
28MAY26 29.00 P 0.74 0.80 0.72 0.77 +0.08 24 20 19 +19
28MAY26 30.00 P 1.21 1.27 1.21 1.14 +0.07 24 15 38 +15
28MAY26 31.00 P 1.63 1.63 1.63 1.62 +0.08 24 15 15 +15
28MAY26 32.00 P 2.23 2.40 2.23 2.22 +0.12 24 35 35 +35
28MAY26 33.00 P 0.00 0.00 0.00 2.93 +0.18 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 3.69 +0.20 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 4.42 +0.11 25 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 5.20 +0.01 23 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.24 +0.11 27 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.31 +0.21 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.14 +0.02 28 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.33 +0.18 38 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.37 +0.19 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.08 +0.01 25 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.41 +0.04 24 0 73 0
29JUN26 27.00 P 0.54 0.60 0.54 0.64 +0.06 24 17 109 -4
29JUN26 28.00 P 0.00 0.00 0.00 0.95 +0.08 24 0 56 0
29JUN26 29.00 P 1.34 1.43 1.34 1.34 +0.10 23 30 90 +15
29JUN26 30.00 P 1.88 1.95 1.88 1.82 +0.07 23 19 66 +15
29JUN26 31.00 P 2.43 2.48 2.39 2.42 +0.09 24 63 135 +60
29JUN26 32.00 P 0.00 0.00 0.00 3.18 +0.16 25 0 45 0
29JUN26 33.00 P 0.00 0.00 0.00 3.93 +0.18 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.73 +0.19 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.54 +0.16 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.44 +0.17 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.35 +0.16 28 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.27 +0.14 29 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.20 +0.10 29 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.18 +0.13 31 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.12 +0.12 31 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 0.04 +0.01 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 0.00 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 +0.01 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.49 +0.02 24 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.71 +0.03 24 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.99 +0.04 24 0 26 0
29SEP26 28.00 P 1.37 1.37 1.37 1.34 +0.04 24 15 30 +15
29SEP26 29.00 P 1.85 1.85 1.81 1.81 +0.05 24 30 68 +15
29SEP26 30.00 P 2.41 2.41 2.41 2.35 +0.07 25 15 32 +15
29SEP26 31.00 P 3.00 3.04 3.00 2.95 +0.12 25 60 120 +60
29SEP26 32.00 P 0.00 0.00 0.00 3.59 +0.11 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.30 +0.13 25 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.07 +0.15 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.88 +0.17 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.73 +0.18 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.62 +0.19 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.53 +0.20 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.47 +0.20 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.43 +0.21 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.41 +0.22 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 45 0
30DEC26 24.00 P 0.33 0.33 0.33 0.45 +0.04 23 15 57 +15
30DEC26 25.00 P 0.00 0.00 0.00 0.65 +0.05 23 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.89 +0.06 23 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 1.21 +0.09 23 0 8 0
30DEC26 28.00 P 1.57 1.57 1.57 1.62 +0.15 23 15 23 +15
30DEC26 29.00 P 0.00 0.00 0.00 2.10 +0.11 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 2.58 +0.09 24 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 3.18 +0.13 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.83 +0.15 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.52 +0.17 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.25 +0.17 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.04 +0.18 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.87 +0.19 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.73 +0.20 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.63 +0.21 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.55 +0.21 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.49 +0.21 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.45 +0.22 30 0 0 0
TOTAL PUT 656 11,515 +482
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$ 5.31
26FEB26 4.40 C 0.00 0.00 0.00 0.92 -0.39 32 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.83 -0.37 40 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.74 -0.36 41 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.65 -0.35 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.55 -0.35 35 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.46 -0.34 33 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.38 -0.33 33 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.21 -0.27 32 0 15 0
26FEB26 5.50 C 0.00 0.00 0.00 0.10 -0.19 31 0 15 0
26FEB26 5.75 C 0.09 0.09 0.04 0.04 -0.10 31 1,162 979 +212
26FEB26 6.00 C 0.04 0.04 0.02 0.02 -0.05 34 335 6,936 -134
26FEB26 6.25 C 0.01 0.01 0.01 0.01 -0.02 36 274 179 -274
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 1.94 -0.36 63 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.84 -0.36 59 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.77 -0.33 71 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.64 -0.36 52 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.54 -0.36 48 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.47 -0.33 59 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.36 -0.35 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.27 -0.34 51 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.16 -0.35 44 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.05 -0.36 36 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.98 -0.35 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.88 -0.35 39 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 0.79 -0.34 37 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.71 -0.33 37 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.63 -0.30 36 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.54 -0.34 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.48 -0.29 35 0 339 0
30MAR26 5.25 C 0.31 0.31 0.31 0.32 -0.25 33 30 672 0
30MAR26 5.50 C 0.28 0.29 0.20 0.21 -0.19 33 293 887 +100
30MAR26 5.75 C 0.17 0.17 0.17 0.13 -0.13 33 2 169 0
30MAR26 6.00 C 0.12 0.12 0.07 0.07 -0.10 32 103 336 -97
30MAR26 6.25 C 0.07 0.07 0.05 0.04 -0.07 33 242 317 +179
30MAR26 6.50 C 0.04 0.04 0.04 0.03 -0.03 35 202 212 -118
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.02 37 0 202 0
30MAR26 7.00 C 0.02 0.02 0.02 0.01 -0.01 36 45 216 +5
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 7.50 C 0.01 0.01 0.01 0.01 0.00 44 20 170 +15
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.01 -0.34 38 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.89 -0.36 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.83 -0.34 35 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.75 -0.31 34 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.68 -0.31 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.57 -0.32 30 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.53 -0.28 33 0 0 0
29APR26 5.25 C 0.38 0.38 0.38 0.38 -0.25 32 30 60 +30
29APR26 5.50 C 0.36 0.36 0.36 0.27 -0.20 32 30 300 +30
29APR26 5.75 C 0.00 0.00 0.00 0.18 -0.15 32 0 405 0
29APR26 6.00 C 0.13 0.13 0.13 0.12 -0.12 32 30 160 +30
29APR26 6.25 C 0.08 0.08 0.08 0.08 -0.08 32 4 704 0
29APR26 6.50 C 0.07 0.07 0.06 0.05 -0.06 32 33 125 +30
29APR26 6.75 C 0.00 0.00 0.00 0.03 -0.04 32 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 -0.02 32 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 150 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.40 C 1.07 1.07 1.07 1.01 -0.35 32 1 1 +1
28MAY26 4.50 C 0.00 0.00 0.00 0.95 -0.32 35 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.86 -0.32 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.76 -0.34 30 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.70 -0.32 31 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.61 -0.33 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.58 -0.27 32 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.43 -0.24 31 480 480 +480
28MAY26 5.50 C 0.00 0.00 0.00 0.31 -0.21 31 480 480 +480
28MAY26 5.75 C 0.00 0.00 0.00 0.23 -0.16 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.16 -0.14 31 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.11 -0.10 31 0 0 0
28MAY26 6.50 C 0.12 0.12 0.10 0.07 -0.08 31 60 60 +60
28MAY26 6.75 C 0.07 0.07 0.07 0.05 -0.06 31 60 60 +60
28MAY26 7.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.48 -0.39 32 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.40 -0.36 34 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.31 -0.37 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.23 -0.34 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.13 -0.33 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.04 -0.36 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.33 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.89 -0.31 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.81 -0.32 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.74 -0.29 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 -0.29 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 -0.27 30 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.47 -0.25 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.36 -0.21 30 0 100 0
29JUN26 5.75 C 0.28 0.28 0.28 0.27 -0.18 31 60 98 +60
29JUN26 6.00 C 0.27 0.27 0.27 0.20 -0.14 31 30 268 0
29JUN26 6.25 C 0.00 0.00 0.00 0.15 -0.11 31 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 -0.10 31 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.07 32 0 1,733 0
29JUN26 7.00 C 0.08 0.08 0.08 0.05 -0.06 31 120 405 +90
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.04 32 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.04 30 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.03 28 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.24 -0.36 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.15 -0.36 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.06 -0.35 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 -0.34 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 -0.33 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.83 -0.33 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.76 -0.32 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.30 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.64 -0.28 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.50 -0.25 32 0 1 0
29SEP26 5.50 C 0.41 0.41 0.41 0.39 -0.21 32 10 10 +10
29SEP26 5.75 C 0.32 0.32 0.32 0.30 -0.17 32 47 47 +47
29SEP26 6.00 C 0.25 0.26 0.25 0.23 -0.14 32 147 208 +138
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.12 31 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.09 31 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.07 32 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.04 32 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.03 31 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.02 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 -0.34 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 -0.34 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 -0.33 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 -0.32 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 -0.31 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 -0.30 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 -0.29 31 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.26 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 -0.22 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 -0.19 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.29 -0.16 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.14 31 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.11 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.09 31 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.08 31 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.06 31 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.05 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.04 31 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
TOTAL CALL 4,330 22,841 +1,434
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 0.01 0.01 0.01 0.01 0.00 30 1 1 +1
26FEB26 4.80 P 0.02 0.02 0.02 0.02 +0.01 31 64 64 +64
26FEB26 4.90 P 0.02 0.03 0.02 0.04 +0.03 33 60 60 +60
26FEB26 5.00 P 0.02 0.05 0.02 0.05 +0.04 30 95 93 +80
26FEB26 5.25 P 0.08 0.13 0.08 0.13 +0.10 30 69 312 +67
26FEB26 5.50 P 0.12 0.29 0.12 0.27 +0.19 29 87 923 +7
26FEB26 5.75 P 0.20 0.45 0.20 0.47 +0.28 31 17 425 -13
26FEB26 6.00 P 0.42 0.70 0.42 0.69 +0.33 0 5 180 +4
26FEB26 6.25 P 0.00 0.00 0.00 0.94 +0.36 0 0 116 -35
26FEB26 6.50 P 0.00 0.00 0.00 1.19 +0.37 0 0 0 -239
26FEB26 6.75 P 0.00 0.00 0.00 1.44 +0.36 0 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.70 +0.37 62 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.94 +0.37 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.19 +0.38 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.44 +0.36 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.69 +0.36 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.97 +0.41 105 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.19 +0.38 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.44 +0.36 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 4.00 P 0.01 0.01 0.01 0.01 0.00 40 1 69 +1
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 33 0 72 0
30MAR26 4.50 P 0.04 0.04 0.04 0.03 +0.02 33 30 122 +30
30MAR26 4.60 P 0.02 0.02 0.02 0.05 +0.04 35 15 75 +15
30MAR26 4.70 P 0.00 0.00 0.00 0.06 +0.04 33 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.08 +0.05 33 0 120 0
30MAR26 4.90 P 0.05 0.10 0.05 0.11 +0.07 34 60 210 +60
30MAR26 5.00 P 0.12 0.12 0.12 0.14 +0.09 34 5 206 +5
30MAR26 5.25 P 0.15 0.22 0.15 0.23 +0.13 32 161 342 +161
30MAR26 5.50 P 0.25 0.37 0.25 0.36 +0.18 31 119 1,217 +28
30MAR26 5.75 P 0.00 0.00 0.00 0.54 +0.24 32 0 322 0
30MAR26 6.00 P 0.71 0.71 0.71 0.76 +0.31 36 10 172 -10
30MAR26 6.25 P 0.00 0.00 0.00 0.96 +0.31 32 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 1.20 +0.34 34 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.44 +0.35 0 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.70 +0.37 44 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.98 +0.40 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.19 +0.36 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.44 +0.36 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.69 +0.36 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.98 +0.40 75 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.19 +0.37 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.44 +0.36 0 0 0 0
29APR26 4.40 P 0.05 0.05 0.05 0.04 +0.03 32 30 30 +30
29APR26 4.50 P 0.06 0.06 0.06 0.06 +0.04 33 33 30 +30
29APR26 4.60 P 0.06 0.07 0.06 0.07 +0.04 32 60 60 +60
29APR26 4.70 P 0.06 0.06 0.06 0.09 +0.05 32 30 40 +30
29APR26 4.80 P 0.08 0.11 0.08 0.12 +0.07 32 33 70 +33
29APR26 4.90 P 0.00 0.00 0.00 0.15 +0.09 32 0 34 0
29APR26 5.00 P 0.16 0.17 0.16 0.18 +0.10 32 14 80 0
29APR26 5.25 P 0.21 0.27 0.21 0.28 +0.14 31 15 115 +5
29APR26 5.50 P 0.30 0.30 0.30 0.41 +0.18 31 5 275 +5
29APR26 5.75 P 0.00 0.00 0.00 0.58 +0.23 31 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.77 +0.27 31 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.99 +0.30 33 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 1.21 +0.32 32 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.49 +0.37 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.70 +0.36 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.98 +0.39 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.19 +0.36 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.47 +0.39 54 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.69 +0.36 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.98 +0.40 63 0 0 0
28MAY26 4.40 P 0.06 0.06 0.06 0.06 +0.03 32 30 30 +30
28MAY26 4.50 P 0.08 0.08 0.08 0.08 +0.04 32 30 30 +30
28MAY26 4.60 P 0.10 0.10 0.10 0.10 +0.05 32 60 60 +60
28MAY26 4.70 P 0.08 0.08 0.08 0.12 +0.06 31 30 30 +30
28MAY26 4.80 P 0.14 0.14 0.14 0.15 +0.08 31 30 30 +30
28MAY26 4.90 P 0.16 0.17 0.16 0.17 +0.08 30 34 34 +34
28MAY26 5.00 P 0.15 0.21 0.15 0.21 +0.10 31 31 41 +31
28MAY26 5.25 P 0.22 0.24 0.22 0.31 +0.13 30 515 510 +510
28MAY26 5.50 P 0.34 0.34 0.34 0.44 +0.17 29 510 510 +510
28MAY26 5.75 P 0.00 0.00 0.00 0.61 +0.21 30 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.80 +0.26 31 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.01 +0.29 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.23 +0.31 32 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.49 +0.35 37 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.70 +0.34 33 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.98 +0.39 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.19 +0.36 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.47 +0.39 48 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.70 +0.37 45 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 31 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.03 31 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 +0.03 31 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.03 30 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 +0.04 31 0 1 0
29JUN26 4.50 P 0.07 0.09 0.07 0.10 +0.04 31 33 44 +33
29JUN26 4.60 P 0.14 0.14 0.14 0.12 +0.05 31 30 45 +30
29JUN26 4.70 P 0.00 0.00 0.00 0.15 +0.06 31 0 258 0
29JUN26 4.80 P 0.16 0.16 0.16 0.18 +0.08 31 4 105 0
29JUN26 4.90 P 0.22 0.22 0.22 0.21 +0.08 31 2 69 +2
29JUN26 5.00 P 0.26 0.26 0.26 0.25 +0.10 31 30 93 +30
29JUN26 5.25 P 0.00 0.00 0.00 0.36 +0.14 31 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.51 +0.18 32 0 152 0
29JUN26 5.75 P 0.00 0.00 0.00 0.67 +0.21 32 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.85 +0.24 32 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 1.06 +0.28 33 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.28 +0.31 35 0 60 0
29JUN26 6.75 P 1.33 1.33 1.33 1.51 +0.34 37 67 423 0
29JUN26 7.00 P 0.00 0.00 0.00 1.70 +0.31 31 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.98 +0.35 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 2.21 +0.34 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.47 +0.38 44 0 0 0
29JUN26 8.00 P 2.53 2.53 2.53 2.70 +0.36 42 92 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.98 +0.40 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.20 +0.38 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.44 +0.36 0 0 0 0
29SEP26 4.20 P 0.11 0.11 0.11 0.16 +0.07 31 6 6 +6
29SEP26 4.30 P 0.00 0.00 0.00 0.19 +0.09 31 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 +0.10 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 +0.10 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 +0.12 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 +0.12 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 +0.14 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 +0.15 30 0 5 0
29SEP26 5.00 P 0.45 0.45 0.45 0.48 +0.17 30 25 48 +25
29SEP26 5.25 P 0.00 0.00 0.00 0.62 +0.20 30 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 +0.23 30 0 110 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 +0.27 30 0 334 0
29SEP26 6.00 P 0.00 0.00 0.00 1.17 +0.30 31 0 286 0
29SEP26 6.25 P 1.23 1.23 1.23 1.38 +0.34 31 60 143 0
29SEP26 6.50 P 1.43 1.43 1.43 1.59 +0.36 31 25 145 0
29SEP26 6.75 P 1.66 1.66 1.66 1.78 +0.35 27 25 55 0
29SEP26 7.00 P 2.00 2.00 2.00 2.08 +0.44 36 5 40 +5
29SEP26 7.25 P 0.00 0.00 0.00 2.20 +0.35 0 0 30 0
29SEP26 7.50 P 2.50 2.50 2.50 2.45 +0.36 0 200 561 -39
29SEP26 7.75 P 0.00 0.00 0.00 2.71 +0.39 0 0 0 0
29SEP26 8.00 P 2.81 2.97 2.80 2.90 +0.35 0 800 1,966 -34
29SEP26 8.25 P 3.03 3.22 3.03 3.18 +0.41 0 414 1,140 -360
29SEP26 8.50 P 0.00 0.00 0.00 3.38 +0.34 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.61 +0.32 0 0 0 0
30DEC26 4.40 P 0.20 0.20 0.19 0.27 +0.09 30 11 17 +11
30DEC26 4.50 P 0.00 0.00 0.00 0.31 +0.10 30 0 20 0
30DEC26 4.60 P 0.31 0.31 0.31 0.35 +0.11 30 3 61 +3
30DEC26 4.70 P 0.00 0.00 0.00 0.39 +0.12 30 0 30 0
30DEC26 4.80 P 0.32 0.32 0.32 0.44 +0.13 30 10 29 +10
30DEC26 4.90 P 0.00 0.00 0.00 0.48 +0.14 29 0 6 0
30DEC26 5.00 P 0.51 0.51 0.51 0.53 +0.15 29 25 137 +25
30DEC26 5.25 P 0.51 0.64 0.51 0.67 +0.17 29 4 15 +4
30DEC26 5.50 P 0.00 0.00 0.00 0.84 +0.21 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 +0.28 31 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 +0.27 30 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.29 29 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 +0.33 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.84 +0.36 30 0 0 0
30DEC26 7.00 P 1.90 1.90 1.90 2.08 +0.40 32 5 40 +5
30DEC26 7.25 P 0.00 0.00 0.00 2.26 +0.36 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.49 +0.38 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 +0.40 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 +0.40 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.21 +0.39 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.43 +0.38 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.68 +0.39 0 0 0 0
TOTAL PUT 4,165 16,926 +1,500
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$ 103.40
26FEB26 48.00 C 0.00 0.00 0.00 55.49 -14.35 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 54.49 -14.43 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 54.05 -13.81 167 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 51.14 -14.26 124 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 49.01 -13.57 145 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 46.02 -14.07 79 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 43.53 -13.09 77 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 41.04 -14.50 74 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 38.56 -14.34 73 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 36.38 -13.28 96 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 33.82 -13.99 86 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 31.04 -14.48 39 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 29.43 -13.54 94 0 21 0
26FEB26 77.50 C 0.00 0.00 0.00 26.45 -13.42 71 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 24.10 -13.12 70 0 96 0
26FEB26 82.50 C 0.00 0.00 0.00 21.41 -14.04 57 0 35 0
26FEB26 85.00 C 25.00 25.00 25.00 19.54 -13.05 66 1 1,009 -1
26FEB26 87.50 C 16.60 16.60 16.60 17.42 -13.19 66 2 92 -2
26FEB26 90.00 C 0.00 0.00 0.00 16.22 -11.78 76 0 98 0
26FEB26 92.50 C 0.00 0.00 0.00 14.28 -11.70 74 0 69 0
26FEB26 95.00 C 15.21 15.21 12.00 12.80 -10.98 76 14 69 +11
26FEB26 97.50 C 0.00 0.00 0.00 11.42 -10.25 78 0 17 0
26FEB26 100.00 C 14.00 14.00 8.72 9.40 -10.25 71 27 113 +9
26FEB26 102.50 C 11.47 11.47 7.62 8.17 -9.57 72 15 96 +4
26FEB26 105.00 C 10.17 10.17 6.53 7.17 -8.76 73 38 64 +18
26FEB26 107.50 C 7.46 7.46 6.10 6.24 -7.65 74 12 34 -4
26FEB26 110.00 C 8.00 8.13 5.00 5.45 -7.23 75 48 150 +19
26FEB26 112.50 C 5.21 5.21 4.44 4.68 -6.23 76 17 55 +9
26FEB26 115.00 C 7.52 7.52 3.78 3.96 -5.52 75 10 60 +4
26FEB26 117.50 C 6.65 6.65 4.06 3.34 -5.16 75 18 37 +8
26FEB26 120.00 C 5.98 5.98 2.66 2.80 -4.64 75 54 77 +27
26FEB26 122.50 C 3.07 3.07 2.50 2.33 -4.27 75 16 47 +8
26FEB26 125.00 C 4.60 4.65 2.02 1.94 -3.78 75 47 26 -6
26FEB26 127.50 C 2.96 2.96 1.79 1.61 -3.32 75 2 50 0
26FEB26 130.00 C 4.50 4.50 1.50 1.32 -2.92 75 22 62 +6
26FEB26 132.50 C 2.10 2.10 1.30 1.09 -2.54 75 24 92 +1
26FEB26 135.00 C 2.30 2.30 1.30 0.89 -2.20 75 30 36 +17
26FEB26 137.50 C 2.10 2.10 1.10 0.73 -1.90 75 14 38 -7
26FEB26 140.00 C 2.00 2.00 2.00 0.59 -1.63 75 1 5 0
26FEB26 142.50 C 0.85 0.85 0.78 0.48 -1.40 75 6 12 +6
26FEB26 145.00 C 1.55 1.55 0.71 0.39 -1.19 75 50 78 +22
30MAR26 18.50 C 0.00 0.00 0.00 85.07 -13.02 185 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 84.49 -13.10 136 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 83.99 -13.59 128 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 83.49 -14.08 109 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 82.49 -13.38 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 81.50 -14.36 113 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 80.50 -13.11 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 79.51 -13.52 112 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 78.51 -13.36 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 77.52 -13.11 108 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 76.52 -13.22 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 75.53 -13.36 105 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 74.53 -14.35 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 73.53 -13.67 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 72.54 -13.56 87 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 71.54 -13.57 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 70.90 -13.11 152 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 69.55 -13.69 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 68.56 -13.46 85 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 67.87 -12.84 138 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 66.90 -13.14 136 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 65.57 -13.41 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 64.58 -14.02 80 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 63.58 -13.46 67 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 62.59 -13.10 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 61.59 -13.57 68 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 60.99 -13.06 122 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 59.45 -13.32 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 58.58 -14.12 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 57.62 -13.44 73 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 57.19 -13.61 118 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 56.18 -13.84 115 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 54.64 -14.28 70 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 54.05 -13.99 104 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 51.18 -14.22 70 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 49.01 -13.57 89 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 46.14 -13.95 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.99 -13.81 77 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 41.58 -13.96 75 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 39.07 -13.83 69 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 36.86 -13.63 72 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 34.64 -13.30 73 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 32.20 -13.47 68 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 29.96 -13.01 67 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 27.56 -12.75 63 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 25.44 -13.45 63 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 23.54 -12.55 64 0 7 0
30MAR26 85.00 C 21.40 21.40 21.40 21.66 -12.46 64 1 33 0
30MAR26 87.50 C 0.00 0.00 0.00 20.27 -10.73 68 0 67 0
30MAR26 90.00 C 0.00 0.00 0.00 19.25 -11.03 73 0 44 0
30MAR26 92.50 C 0.00 0.00 0.00 16.84 -10.41 67 0 31 0
30MAR26 95.00 C 15.86 15.86 15.86 15.42 -9.85 67 1 84 -2
30MAR26 97.50 C 0.00 0.00 0.00 14.08 -9.99 67 0 19 0
30MAR26 100.00 C 0.00 0.00 0.00 12.83 -9.78 68 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 11.67 -9.44 68 0 104 0
30MAR26 105.00 C 0.00 0.00 0.00 10.61 -8.32 68 0 121 0
30MAR26 107.50 C 12.54 12.54 9.30 9.60 -7.61 69 16 36 +6
30MAR26 110.00 C 11.44 11.44 8.32 8.88 -7.46 70 9 99 +5
30MAR26 112.50 C 8.91 8.91 8.90 8.10 -6.79 71 20 56 +15
30MAR26 115.00 C 8.45 8.45 8.00 7.36 -6.23 71 16 54 0
30MAR26 117.50 C 0.00 0.00 0.00 6.74 -5.88 72 0 31 0
30MAR26 120.00 C 7.60 7.60 7.38 6.06 -5.62 72 4 123 +2
30MAR26 122.50 C 6.23 6.58 5.67 5.43 -5.37 71 3 37 +1
30MAR26 125.00 C 4.91 4.91 4.89 4.87 -5.11 71 4 33 -4
30MAR26 127.50 C 0.00 0.00 0.00 4.36 -4.75 71 0 24 0
30MAR26 130.00 C 4.30 4.30 4.29 3.89 -4.41 71 2 69 +2
30MAR26 132.50 C 4.10 4.10 4.10 3.47 -4.09 71 1 92 0
30MAR26 135.00 C 0.00 0.00 0.00 3.10 -3.77 71 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 2.76 -3.48 71 0 10 0
30MAR26 140.00 C 0.00 0.00 0.00 2.46 -3.20 71 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 2.18 -2.95 71 0 0 0
30MAR26 145.00 C 2.79 2.79 2.79 1.94 -2.70 71 5 24 +4
29APR26 52.50 C 0.00 0.00 0.00 51.91 -13.49 86 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 49.01 -13.58 67 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 46.66 -14.15 68 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 43.99 -14.18 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 41.58 -13.96 55 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 39.71 -13.19 66 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 37.81 -13.22 71 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 35.05 -12.89 62 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 32.94 -12.73 63 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 31.22 -11.75 66 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 29.28 -11.43 66 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.74 -12.15 61 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 25.01 -11.33 62 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 23.49 -10.75 64 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 21.84 -10.61 64 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 20.27 -11.29 64 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 18.84 -9.71 64 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 17.50 -9.83 65 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 16.22 -9.43 65 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 15.02 -9.31 65 0 26 0
29APR26 102.50 C 0.00 0.00 0.00 13.90 -8.38 66 0 7 0
29APR26 105.00 C 20.03 20.03 12.70 12.90 -8.68 66 2 16 +1
29APR26 107.50 C 15.48 15.48 15.15 11.98 -7.71 67 29 65 +15
29APR26 110.00 C 12.00 12.00 11.10 11.18 -7.11 67 2 37 +2
29APR26 112.50 C 9.89 9.92 9.89 10.38 -6.71 68 3 18 +3
29APR26 115.00 C 0.00 0.00 0.00 9.67 -6.62 68 0 113 0
29APR26 117.50 C 10.50 10.50 10.50 9.04 -6.24 69 1 21 0
29APR26 120.00 C 9.80 9.80 9.80 8.32 -6.02 69 1 57 +1
29APR26 122.50 C 0.00 0.00 0.00 7.64 -5.82 69 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 7.01 -5.65 69 1 7 -1
29APR26 127.50 C 0.00 0.00 0.00 6.43 -5.45 69 1 14 -1
29APR26 130.00 C 0.00 0.00 0.00 5.89 -5.15 69 0 10 0
29APR26 132.50 C 0.00 0.00 0.00 5.39 -4.86 69 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 4.94 -4.57 69 0 2 0
29APR26 137.50 C 0.00 0.00 0.00 4.52 -4.31 69 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 4.13 -4.05 69 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 3.78 -3.80 69 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 3.45 -3.57 69 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 20.77 -9.95 65 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.49 -9.62 65 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.27 -9.37 65 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 17.11 -8.55 65 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 16.02 -8.48 66 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 15.08 -8.43 66 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 14.13 -8.32 66 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 13.33 -7.98 67 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 12.58 -7.44 68 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 11.83 -6.58 68 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 11.11 -6.35 68 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 10.53 -6.04 69 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 9.83 -5.88 69 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 9.16 -5.75 69 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 8.53 -5.63 69 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 7.95 -5.49 69 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 7.40 -5.23 69 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 6.89 -4.98 69 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 6.41 -4.74 69 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 5.96 - 69 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 82.65 -13.40 78 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 81.50 -14.36 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 80.60 -13.47 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 79.68 -13.41 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 78.90 -13.34 106 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 77.52 -13.59 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 76.52 -13.73 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 75.73 -13.39 60 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 74.75 -14.13 68 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 74.01 -13.19 97 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 72.92 -13.36 87 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 71.64 -13.66 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 70.90 -13.42 79 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 69.76 -13.58 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 69.10 -13.13 87 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 67.87 -13.39 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 66.90 -13.51 67 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 65.81 -13.63 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 64.73 -13.87 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 64.04 -13.21 71 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 63.26 -13.14 78 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 62.16 -13.28 72 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 60.99 -13.21 60 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 60.05 -13.45 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 58.77 -13.93 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 58.22 -13.35 66 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 57.28 -13.52 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 56.34 -13.68 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 54.99 -13.93 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 54.25 -13.79 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.91 -13.53 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 49.35 -13.80 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 46.95 -13.86 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.30 -12.87 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 42.85 -13.33 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 40.79 -12.97 60 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 38.80 -13.16 61 0 0 0
29JUN26 70.00 C 42.00 42.00 42.00 36.67 -12.58 60 1 7 -1
29JUN26 72.50 C 0.00 0.00 0.00 34.74 -12.62 60 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 33.19 -11.96 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.10 -11.93 61 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 29.58 -11.00 62 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 28.14 -11.04 63 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 26.42 -11.28 62 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 25.17 -10.73 63 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 23.63 -10.59 63 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 22.37 -9.94 63 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 21.08 -9.93 64 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.91 -9.03 64 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 18.77 -9.39 64 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 17.70 -9.03 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 16.69 -8.77 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 15.95 -8.54 65 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 15.13 -7.66 66 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.44 -7.36 67 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 13.72 -6.83 67 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 13.04 -6.89 67 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 12.34 -6.55 68 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 11.61 -6.43 68 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 10.91 -6.34 67 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 10.26 -6.29 67 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 9.65 -6.02 67 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 9.07 -5.88 67 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 8.52 -5.65 67 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 8.01 -5.42 67 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 7.53 -5.20 67 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 7.07 -4.99 67 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 6.64 -4.79 67 0 11 0
29SEP26 37.00 C 0.00 0.00 0.00 67.31 -13.68 62 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 66.75 -13.29 73 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 64.73 -14.36 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 64.38 -13.76 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 63.59 -13.60 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 62.78 -13.80 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 61.76 -13.55 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 60.91 -13.46 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 59.91 -13.52 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 58.99 -13.51 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.01 -13.56 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.09 -13.25 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.24 -13.48 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.46 -13.34 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.45 -13.08 64 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.03 -13.26 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.92 -13.25 60 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 47.02 -12.68 61 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 45.07 -12.53 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 43.24 -12.93 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.51 -12.17 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.71 -11.99 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.02 -12.02 62 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 36.27 -11.65 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.97 -11.04 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 33.27 -11.00 62 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 31.72 -10.82 62 0 1 0
29SEP26 85.00 C 30.00 30.00 30.00 30.38 -10.53 62 1 4 -1
29SEP26 87.50 C 0.00 0.00 0.00 29.31 -10.41 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.91 -9.76 63 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 26.95 -9.28 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.53 -9.52 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 24.45 -9.81 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.61 -9.15 64 0 12 0
29SEP26 102.50 C 0.00 0.00 0.00 22.98 -8.56 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.68 -8.69 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.84 -8.43 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.88 -8.34 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.13 -7.81 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 18.42 -7.73 66 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 17.75 -7.35 66 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 17.11 -6.97 66 0 4 0
29SEP26 122.50 C 0.00 0.00 0.00 16.48 -6.79 67 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 15.97 -5.90 67 0 6 0
29SEP26 127.50 C 18.61 18.61 18.61 15.28 -5.88 67 15 15 +15
29SEP26 130.00 C 0.00 0.00 0.00 14.62 -6.53 67 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 13.99 -6.47 67 0 3 0
29SEP26 135.00 C 0.00 0.00 0.00 13.39 -6.28 67 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 12.82 -6.09 67 0 64 0
29SEP26 140.00 C 0.00 0.00 0.00 12.27 -5.92 67 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.74 -5.75 67 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.24 -5.57 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.85 -13.93 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.02 -13.88 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.19 -13.83 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.16 -13.70 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.20 -13.54 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.75 -12.71 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.90 -12.75 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 47.07 -12.60 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.07 -12.68 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.22 -12.65 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.62 -12.42 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.13 -11.92 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.70 -11.88 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.31 -11.60 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.14 -10.91 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.68 -10.81 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.43 -10.80 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.23 -10.56 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.20 -10.19 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.96 -10.08 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.88 -9.87 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.84 -9.92 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.85 -9.52 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.02 -9.32 63 190 197 +190
30DEC26 105.00 C 0.00 0.00 0.00 25.28 -8.83 64 190 190 +190
30DEC26 107.50 C 0.00 0.00 0.00 24.49 -8.58 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.64 -8.66 64 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.90 -8.45 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.19 -8.25 65 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.63 -7.68 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.98 -7.68 66 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 20.17 -7.47 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 19.70 -6.81 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.16 -7.31 66 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 18.49 -7.15 66 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 17.84 -6.99 66 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 17.22 -6.82 66 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 16.62 -6.67 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.05 -6.51 66 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 15.50 -6.35 66 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 14.96 -6.21 66 0 0 0
TOTAL CALL 987 7,702 +591
26FEB26 48.00 P 0.08 0.08 0.08 0.01 0.00 103 2 50 +2
26FEB26 49.00 P 0.08 0.08 0.08 0.01 0.00 101 5 38 +5
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
26FEB26 55.00 P 0.13 0.13 0.13 0.01 0.00 86 2 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 61 0
26FEB26 62.50 P 0.20 0.22 0.15 0.02 +0.01 75 34 170 +20
26FEB26 65.00 P 0.00 0.00 0.00 0.04 +0.03 75 0 149 0
26FEB26 67.50 P 0.24 0.24 0.24 0.07 +0.06 75 1 64 0
26FEB26 70.00 P 0.30 0.47 0.30 0.13 +0.11 75 19 41 -1
26FEB26 72.50 P 0.35 0.53 0.35 0.21 +0.17 75 7 44 -4
26FEB26 75.00 P 0.43 0.67 0.43 0.33 +0.27 75 9 40 -1
26FEB26 77.50 P 0.55 0.60 0.55 0.50 +0.40 75 5 43 +5
26FEB26 80.00 P 0.50 1.10 0.50 0.74 +0.58 75 31 131 +11
26FEB26 82.50 P 1.02 1.02 0.97 1.04 +0.80 75 2 40 0
26FEB26 85.00 P 0.90 1.80 0.90 1.44 +1.07 75 46 102 +9
26FEB26 87.50 P 1.23 2.30 1.20 1.96 +1.42 75 13 55 0
26FEB26 90.00 P 1.50 3.00 1.50 2.58 +1.82 75 84 128 +26
26FEB26 92.50 P 1.98 3.75 1.90 3.30 +2.25 75 9 62 -8
26FEB26 95.00 P 1.80 4.78 1.80 4.15 +2.72 75 41 129 +15
26FEB26 97.50 P 2.64 5.60 2.64 5.13 +3.27 75 31 63 -4
26FEB26 100.00 P 2.89 7.09 2.89 6.29 +4.01 76 195 143 -37
26FEB26 102.50 P 5.75 7.80 5.57 7.56 +4.64 76 64 46 +34
26FEB26 105.00 P 4.10 10.00 4.10 8.97 +5.33 77 34 17 -4
26FEB26 107.50 P 7.10 7.10 7.10 10.45 +5.99 77 15 32 +13
26FEB26 110.00 P 6.58 13.50 6.58 12.12 +6.69 78 25 44 -7
26FEB26 112.50 P 11.22 13.00 11.22 13.86 +7.23 78 17 17 -4
26FEB26 115.00 P 10.50 16.41 10.50 15.72 +7.84 79 9 48 -8
26FEB26 117.50 P 12.75 12.75 12.75 17.67 +8.53 80 1 38 0
26FEB26 120.00 P 13.00 20.00 13.00 19.69 +8.86 81 4 29 -1
26FEB26 122.50 P 21.00 21.00 21.00 21.82 +9.48 83 1 35 0
26FEB26 125.00 P 21.69 21.69 21.69 23.98 +9.76 83 1 9 0
26FEB26 127.50 P 0.00 0.00 0.00 26.03 +10.00 83 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 28.52 +10.63 87 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 30.88 +11.49 89 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 32.91 +11.54 87 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 34.64 +11.55 74 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 38.11 +12.57 98 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 39.30 +10.98 70 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 41.82 +11.30 74 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 146 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.02 72 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 +0.03 72 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 +0.05 71 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.13 +0.09 71 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.20 +0.14 71 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.29 +0.19 71 0 122 0
30MAR26 65.00 P 0.70 0.70 0.70 0.44 +0.29 71 2 110 -2
30MAR26 67.50 P 0.00 0.00 0.00 0.62 +0.40 71 0 75 0
30MAR26 70.00 P 0.88 1.12 0.88 0.83 +0.52 71 56 781 -33
30MAR26 72.50 P 0.00 0.00 0.00 1.13 +0.69 71 0 231 0
30MAR26 75.00 P 1.57 1.57 1.57 1.48 +0.88 71 15 74 -4
30MAR26 77.50 P 0.00 0.00 0.00 1.90 +1.09 71 0 60 0
30MAR26 80.00 P 1.50 2.33 1.50 2.37 +1.34 71 7 76 +1
30MAR26 82.50 P 0.00 0.00 0.00 2.91 +1.62 71 0 20 0
30MAR26 85.00 P 3.35 3.35 3.35 3.57 +1.88 70 1 22 +1
30MAR26 87.50 P 2.84 4.65 2.84 4.29 +2.19 70 3 22 +1
30MAR26 90.00 P 3.40 5.21 3.40 5.13 +2.61 70 2 99 0
30MAR26 92.50 P 5.50 5.50 5.50 6.10 +3.05 71 1 43 0
30MAR26 95.00 P 5.20 6.00 5.20 7.13 +3.45 70 3 61 +3
30MAR26 97.50 P 6.40 7.03 6.40 8.26 +3.90 71 4 29 +2
30MAR26 100.00 P 6.15 10.10 6.15 9.49 +4.35 71 10 19 +5
30MAR26 102.50 P 10.27 10.27 10.27 10.94 +4.95 72 3 21 +3
30MAR26 105.00 P 8.38 8.38 8.38 12.41 +5.51 72 1 6 +1
30MAR26 107.50 P 11.57 13.98 11.57 13.98 +6.04 73 9 9 +4
30MAR26 110.00 P 15.11 15.11 15.11 15.44 +6.41 73 14 34 +14
30MAR26 112.50 P 0.00 0.00 0.00 17.25 +6.94 73 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 18.96 +7.25 74 0 6 0
30MAR26 117.50 P 0.00 0.00 0.00 20.81 +7.60 74 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 22.70 +7.89 75 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 24.30 +7.84 73 0 0 0
30MAR26 125.00 P 21.00 21.50 21.00 26.59 +8.48 75 2 2 +2
30MAR26 127.50 P 0.00 0.00 0.00 28.71 +9.23 76 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 30.25 +8.63 73 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 32.61 +9.11 75 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 34.46 +9.29 73 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 36.66 +9.92 74 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 39.70 +10.38 81 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 41.14 +9.99 74 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 44.32 +11.39 83 0 0 0
29APR26 52.50 P 0.23 0.23 0.23 0.17 +0.11 68 1 19 +1
29APR26 55.00 P 0.00 0.00 0.00 0.26 +0.16 68 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.37 +0.22 68 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.51 +0.29 68 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.71 +0.39 68 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.93 +0.49 68 0 1 0
29APR26 67.50 P 1.40 1.40 1.40 1.24 +0.66 68 2 2 0
29APR26 70.00 P 1.25 1.25 1.25 1.57 +0.79 68 4 6 +2
29APR26 72.50 P 0.00 0.00 0.00 2.04 +1.04 68 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 2.46 +1.17 68 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 3.02 +1.43 68 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 3.63 +1.64 68 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 4.29 +1.88 67 0 142 0
29APR26 85.00 P 0.00 0.00 0.00 5.11 +2.19 68 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 5.94 +2.46 68 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 6.84 +2.75 68 0 162 0
29APR26 92.50 P 8.00 8.10 8.00 7.92 +3.11 68 2 60 0
29APR26 95.00 P 6.07 6.07 6.07 8.99 +3.62 68 15 15 +7
29APR26 97.50 P 0.00 0.00 0.00 10.29 +4.07 68 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 11.57 +4.48 68 0 40 0
29APR26 102.50 P 12.46 12.46 12.46 12.99 +4.98 69 3 19 +3
29APR26 105.00 P 0.00 0.00 0.00 14.49 +5.42 69 0 1 0
29APR26 107.50 P 0.00 0.00 0.00 16.13 +6.00 70 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 17.69 +6.29 70 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.38 +6.71 71 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.10 +6.93 71 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 22.71 +7.06 70 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 24.70 +7.60 72 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 26.11 +7.20 69 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 28.51 +8.05 72 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 30.51 +8.58 73 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 32.18 +8.06 71 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 34.63 +9.08 74 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 36.33 +8.94 72 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 38.49 +9.18 73 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 40.63 +9.37 73 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 43.30 +10.04 76 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 45.54 +10.01 77 0 0 0
28MAY26 92.50 P 9.50 9.50 9.50 9.50 +3.23 67 5 5 +5
28MAY26 95.00 P 0.00 0.00 0.00 10.82 +3.86 68 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.11 +4.25 68 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.50 +4.75 68 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.94 +5.11 69 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.49 +5.58 69 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.05 +5.93 69 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 19.77 +6.36 70 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.40 +6.62 71 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.14 +6.90 71 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.89 +7.13 71 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 26.64 +7.01 71 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 28.06 +6.78 69 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 30.45 +7.61 72 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 32.37 +8.30 72 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 33.91 +8.30 70 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 36.37 +9.06 73 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 38.45 +9.34 73 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 40.27 +9.34 72 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 42.57 - 74 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 80 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 23.00 P 0.10 0.11 0.10 0.01 0.00 80 4 4 +4
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
29JUN26 35.00 P 0.32 0.40 0.32 0.04 +0.03 67 40 40 +37
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.04 67 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 +0.04 67 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 +0.04 66 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 +0.05 67 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 +0.05 66 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 +0.06 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 +0.08 66 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.18 +0.09 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.21 +0.10 67 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 +0.12 66 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 +0.14 66 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.33 +0.16 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.37 +0.17 66 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.43 +0.20 66 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.49 +0.23 66 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.65 +0.28 66 0 0 0
29JUN26 55.00 P 1.15 1.15 1.15 0.89 +0.39 66 1 31 +1
29JUN26 57.50 P 0.00 0.00 0.00 1.13 +0.47 66 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.46 +0.58 66 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.81 +0.72 66 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.27 +0.91 66 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 2.70 +1.01 66 0 98 0
29JUN26 70.00 P 3.00 3.00 3.00 3.28 +1.24 66 2 63 +2
29JUN26 72.50 P 0.00 0.00 0.00 3.87 +1.39 66 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 4.54 +1.61 66 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 5.29 +1.82 66 0 45 0
29JUN26 80.00 P 6.05 6.05 6.05 5.95 +1.89 66 8 14 +8
29JUN26 82.50 P 0.00 0.00 0.00 6.76 +2.11 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.76 +2.53 66 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 8.78 +2.82 66 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 9.92 +3.23 66 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 11.02 +3.43 66 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.33 +3.83 67 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.68 +4.27 67 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 15.03 +4.57 67 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 16.58 +5.03 68 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.13 +5.48 68 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.74 +5.87 68 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.36 +6.16 69 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.93 +6.51 69 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.68 +6.46 69 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.45 +6.84 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.21 +7.00 69 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 29.98 +7.13 70 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 31.91 +7.36 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 33.84 +8.04 70 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 35.78 +7.75 70 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 37.72 +8.03 71 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 39.76 +8.22 71 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 41.85 +8.77 72 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.93 +8.91 72 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 46.03 +8.62 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 48.13 +8.86 72 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.31 +0.13 66 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.36 +0.15 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.41 +0.17 66 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.47 +0.20 66 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.54 +0.22 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.61 +0.25 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.68 +0.27 66 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.76 +0.30 66 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.86 +0.34 66 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.96 +0.37 66 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 1.06 +0.40 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.16 +0.43 66 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.28 +0.48 66 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.42 +0.53 66 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.77 +0.63 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.16 +0.76 66 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.64 +0.89 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 3.12 +1.02 66 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.61 +1.09 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.21 +1.22 65 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 4.84 +1.37 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.60 +1.54 65 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.37 +1.83 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.16 +2.02 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 8.10 +2.24 65 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 9.05 +2.43 65 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 10.00 +2.61 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.23 +3.02 65 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.20 +3.05 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.46 +3.36 65 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 14.75 +3.71 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.11 +4.04 65 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 17.58 +4.37 66 0 23 0
29SEP26 100.00 P 15.94 19.75 15.94 19.00 +4.66 66 34 30 -7
29SEP26 102.50 P 0.00 0.00 0.00 20.60 +5.12 67 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.19 +5.54 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.83 +5.86 67 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.48 +5.69 67 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 27.19 +6.16 68 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 29.00 +6.57 68 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.79 +6.78 69 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.58 +6.81 69 0 7 0
29SEP26 122.50 P 0.00 0.00 0.00 34.15 +6.71 68 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.18 +7.03 69 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.99 +6.91 69 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.92 +7.08 70 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 41.88 +7.25 70 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 43.85 +7.39 70 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 45.82 +7.53 70 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 47.80 +7.71 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 49.78 +7.89 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.88 +8.13 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.02 +0.63 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.18 +0.67 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.38 +0.72 65 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.87 +0.84 65 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.43 +1.09 65 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 3.96 +1.16 65 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.51 +1.13 64 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.14 +1.26 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.91 +1.38 64 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.71 +1.69 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.50 +1.85 64 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.40 +2.01 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.38 +2.20 64 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.35 +2.37 64 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.35 +2.57 64 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.48 +2.74 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.62 +2.91 64 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 14.91 +3.23 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.38 +3.72 65 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.75 +3.98 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.96 +4.03 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.78 +4.62 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.21 +4.78 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.74 +4.98 66 170 170 +170
30DEC26 105.00 P 0.00 0.00 0.00 25.10 +5.19 66 170 171 +170
30DEC26 107.50 P 0.00 0.00 0.00 26.94 +5.74 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.68 +6.07 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.41 +6.25 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.98 +6.38 67 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 33.77 +6.59 67 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.61 +6.83 67 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 37.48 +6.90 68 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 39.34 +7.06 68 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 41.17 +6.87 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.00 +7.06 68 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 44.84 +7.09 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 46.82 +7.26 69 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 48.81 +7.43 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.80 +7.48 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.79 +7.57 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 54.79 +7.70 69 0 0 0
TOTAL PUT 1,301 8,220 +462
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$ 7.98
26FEB26 6.00 C 0.00 0.00 0.00 1.99 - 0 0 0 -
26FEB26 6.25 C 0.00 0.00 0.00 1.75 -0.25 48 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.51 -0.24 48 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.28 -0.24 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.05 -0.24 45 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.85 -0.23 46 0 0 0
26FEB26 7.50 C 0.66 0.66 0.66 0.66 -0.22 45 1 1 +1
26FEB26 7.75 C 0.00 0.00 0.00 0.51 -0.18 46 0 4 0
26FEB26 8.00 C 0.37 0.37 0.37 0.37 -0.17 45 1 4 0
26FEB26 8.25 C 0.29 0.31 0.26 0.27 -0.14 46 58 81 +52
26FEB26 8.50 C 0.21 0.22 0.20 0.19 -0.11 46 37 160 +35
26FEB26 8.75 C 0.00 0.00 0.00 0.13 -0.09 46 0 228 0
26FEB26 9.00 C 0.10 0.10 0.09 0.09 -0.07 47 72 265 +69
26FEB26 9.25 C 0.00 0.00 0.00 0.06 -0.05 47 0 24 0
26FEB26 9.50 C 0.05 0.05 0.05 0.04 -0.04 48 5 147 +5
26FEB26 9.75 C 0.00 0.00 0.00 0.03 -0.02 50 0 23 0
26FEB26 10.00 C 0.03 0.03 0.03 0.02 -0.02 50 1 56 -1
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 12 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 108 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.05 - 50 0 0 -
30MAR26 6.25 C 0.00 0.00 0.00 1.83 -0.23 51 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.61 -0.23 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.41 -0.22 50 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.22 -0.22 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.04 -0.21 49 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.88 -0.20 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.76 -0.16 50 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.62 -0.16 49 0 1 0
30MAR26 8.25 C 0.51 0.51 0.51 0.51 -0.14 49 5 7 +5
30MAR26 8.50 C 0.46 0.46 0.43 0.42 -0.13 49 8 24 0
30MAR26 8.75 C 0.00 0.00 0.00 0.35 -0.10 50 0 17 0
30MAR26 9.00 C 0.31 0.31 0.31 0.28 -0.10 49 2 22 +2
30MAR26 9.25 C 0.00 0.00 0.00 0.23 -0.08 50 0 21 0
30MAR26 9.50 C 0.00 0.00 0.00 0.19 -0.06 50 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.15 -0.05 50 0 21 0
30MAR26 10.00 C 0.13 0.13 0.13 0.12 -0.04 50 2 60 +2
30MAR26 10.50 C 0.08 0.08 0.08 0.07 -0.03 50 1 25 0
30MAR26 11.00 C 0.07 0.07 0.07 0.05 -0.02 52 20 73 +20
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 41 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 53 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.50 C 0.01 0.01 0.01 0.01 0.00 59 1 1 +1
29APR26 6.00 C 0.00 0.00 0.00 2.10 - 47 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 1.89 -0.23 48 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.69 -0.22 48 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.50 -0.21 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.33 -0.20 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.15 -0.20 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.00 -0.19 47 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.87 -0.17 47 0 9 0
29APR26 8.00 C 0.00 0.00 0.00 0.74 -0.17 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.64 -0.15 47 0 310 0
29APR26 8.50 C 0.00 0.00 0.00 0.54 -0.14 47 0 400 0
29APR26 8.75 C 0.48 0.48 0.48 0.47 -0.12 48 10 422 0
29APR26 9.00 C 0.41 0.41 0.41 0.40 -0.10 48 2 83 +2
29APR26 9.25 C 0.00 0.00 0.00 0.34 -0.09 48 0 140 0
29APR26 9.50 C 0.00 0.00 0.00 0.29 -0.08 48 0 75 0
29APR26 9.75 C 0.00 0.00 0.00 0.24 -0.08 48 0 6 0
29APR26 10.00 C 0.00 0.00 0.00 0.20 -0.07 48 0 0 0
29APR26 10.50 C 0.15 0.15 0.15 0.14 -0.05 48 20 58 +20
29APR26 11.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 55 0
29APR26 11.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.16 - 47 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 1.95 -0.23 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.76 -0.22 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.58 -0.21 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.41 -0.21 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.22 -0.23 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.11 -0.18 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.98 -0.17 46 150 150 +150
28MAY26 8.00 C 0.00 0.00 0.00 0.86 -0.16 46 650 650 +650
28MAY26 8.25 C 0.00 0.00 0.00 0.75 -0.16 46 500 500 +500
28MAY26 8.50 C 0.00 0.00 0.00 0.66 -0.14 47 0 0 0
28MAY26 8.75 C 0.56 0.56 0.56 0.58 -0.13 47 38 38 +38
28MAY26 9.00 C 0.00 0.00 0.00 0.51 -0.12 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.44 -0.11 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.38 -0.10 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.33 -0.09 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.28 -0.08 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.21 -0.06 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.14 -0.06 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 -0.05 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.23 - 47 0 0 -
29JUN26 6.25 C 0.00 0.00 0.00 2.04 -0.21 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.85 -0.21 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.68 -0.20 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.52 -0.19 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.37 -0.18 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.24 -0.16 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.11 -0.15 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.99 -0.15 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.88 -0.15 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.79 -0.14 47 0 35 0
29JUN26 8.75 C 0.00 0.00 0.00 0.70 -0.13 47 0 1 0
29JUN26 9.00 C 0.68 0.68 0.68 0.64 -0.11 48 3 85 +3
29JUN26 9.25 C 0.00 0.00 0.00 0.56 -0.11 48 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.50 -0.09 48 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 0.44 -0.08 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.39 -0.07 48 0 120 0
29JUN26 10.50 C 0.00 0.00 0.00 0.30 -0.06 48 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.23 -0.05 48 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.41 - 47 0 0 -
29SEP26 6.25 C 0.00 0.00 0.00 2.24 -0.22 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.08 -0.21 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.92 -0.21 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.78 -0.20 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.64 -0.19 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.51 -0.19 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.39 -0.18 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.28 -0.17 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.17 -0.16 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.08 -0.16 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.00 -0.14 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.93 -0.12 48 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.85 -0.13 48 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.78 -0.13 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 -0.13 48 0 0 0
29SEP26 10.00 C 0.70 0.70 0.70 0.65 -0.12 48 10 10 +10
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.11 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.45 -0.10 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.08 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 -0.09 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.06 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 -0.05 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.59 - 47 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 2.43 -0.21 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.27 -0.21 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.13 -0.20 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.99 -0.20 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.86 -0.19 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.74 -0.18 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.62 -0.18 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.54 -0.15 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.42 -0.19 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.35 -0.15 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.26 -0.15 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.18 -0.14 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.09 -0.15 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.02 -0.13 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.95 -0.13 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 -0.13 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 -0.12 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.67 -0.10 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 -0.09 48 0 200 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 -0.09 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 -0.09 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.09 47 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 -0.06 47 0 0 0
TOTAL CALL 1,597 5,018 +1,564
26FEB26 6.00 P 0.01 0.01 0.01 0.01 - 57 1 1 -
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 0.00 49 0 110 0
26FEB26 6.75 P 0.05 0.05 0.05 0.04 +0.01 49 40 43 +40
26FEB26 7.00 P 0.08 0.08 0.08 0.07 +0.02 49 6 60 +3
26FEB26 7.25 P 0.12 0.12 0.12 0.11 +0.03 47 1 26 0
26FEB26 7.50 P 0.18 0.21 0.18 0.18 +0.04 47 7 186 +7
26FEB26 7.75 P 0.27 0.28 0.27 0.28 +0.08 48 7 170 +3
26FEB26 8.00 P 0.37 0.42 0.36 0.40 +0.11 48 27 97 +24
26FEB26 8.25 P 0.00 0.00 0.00 0.55 +0.13 49 0 133 0
26FEB26 8.50 P 0.00 0.00 0.00 0.72 +0.16 49 0 131 0
26FEB26 8.75 P 0.00 0.00 0.00 0.92 +0.20 51 0 50 0
26FEB26 9.00 P 0.00 0.00 0.00 1.13 +0.21 53 0 51 0
26FEB26 9.25 P 0.00 0.00 0.00 1.34 +0.22 52 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 1.58 +0.24 56 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.78 +0.21 46 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.02 +0.23 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.52 +0.25 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.02 +0.25 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.52 +0.25 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.02 +0.25 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.52 +0.25 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.02 +0.25 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.52 +0.25 0 0 0 0
30MAR26 6.00 P 0.06 0.06 0.06 0.05 - 52 1 1 -
30MAR26 6.25 P 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.11 +0.03 51 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.16 +0.04 51 0 16 0
30MAR26 7.00 P 0.00 0.00 0.00 0.22 +0.05 50 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.30 +0.06 51 0 0 0
30MAR26 7.50 P 0.38 0.38 0.38 0.39 +0.08 50 2 62 +2
30MAR26 7.75 P 0.00 0.00 0.00 0.50 +0.09 50 0 26 0
30MAR26 8.00 P 0.62 0.63 0.61 0.63 +0.11 51 4 27 0
30MAR26 8.25 P 0.00 0.00 0.00 0.77 +0.13 50 0 20 0
30MAR26 8.50 P 0.00 0.00 0.00 0.93 +0.15 51 0 15 0
30MAR26 8.75 P 0.00 0.00 0.00 1.10 +0.16 51 0 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.31 +0.20 53 0 48 0
30MAR26 9.25 P 0.00 0.00 0.00 1.46 +0.16 49 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.69 +0.20 52 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.84 +0.15 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.10 +0.19 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.56 +0.22 50 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.04 +0.24 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.52 +0.24 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.02 +0.25 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.52 +0.25 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.02 +0.25 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.52 +0.25 0 0 0 0
29APR26 6.00 P 0.10 0.10 0.10 0.09 - 49 67 67 -
29APR26 6.25 P 0.13 0.13 0.12 0.12 +0.02 48 22 20 +20
29APR26 6.50 P 0.00 0.00 0.00 0.17 +0.03 48 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.24 +0.05 49 0 0 0
29APR26 7.00 P 0.30 0.30 0.30 0.31 +0.06 49 105 128 +105
29APR26 7.25 P 0.38 0.38 0.38 0.39 +0.06 48 10 15 0
29APR26 7.50 P 0.49 0.50 0.45 0.49 +0.09 48 75 67 +64
29APR26 7.75 P 0.00 0.00 0.00 0.61 +0.10 48 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.74 +0.12 49 0 306 0
29APR26 8.25 P 0.00 0.00 0.00 0.88 +0.12 48 0 81 0
29APR26 8.50 P 0.00 0.00 0.00 1.03 +0.14 48 0 415 0
29APR26 8.75 P 0.00 0.00 0.00 1.23 +0.19 50 0 400 0
29APR26 9.00 P 0.00 0.00 0.00 1.35 +0.14 46 0 98 0
29APR26 9.25 P 0.00 0.00 0.00 1.54 +0.14 47 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.77 +0.18 49 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.01 +0.22 52 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.17 +0.18 48 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.61 +0.21 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.07 +0.22 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.54 +0.23 47 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.03 +0.24 49 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.52 +0.24 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.02 +0.25 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.52 +0.25 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.13 - 48 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.22 +0.02 46 0 1 0
28MAY26 6.75 P 0.00 0.00 0.00 0.29 +0.04 46 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.37 +0.05 46 0 4 0
28MAY26 7.25 P 0.00 0.00 0.00 0.46 +0.06 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.57 +0.08 47 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.69 +0.09 47 250 250 +250
28MAY26 8.00 P 0.00 0.00 0.00 0.82 +0.10 47 750 750 +750
28MAY26 8.25 P 0.00 0.00 0.00 0.97 +0.12 47 500 500 +500
28MAY26 8.50 P 0.00 0.00 0.00 1.13 +0.14 48 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.30 +0.15 48 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.43 +0.11 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.67 +0.18 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.85 +0.17 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.02 +0.15 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.22 +0.15 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.65 +0.19 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.10 +0.21 47 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.56 +0.21 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.19 - 48 0 0 -
29JUN26 6.25 P 0.00 0.00 0.00 0.24 +0.05 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.30 +0.05 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.37 +0.05 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.46 +0.07 47 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.56 +0.08 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.67 +0.09 47 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 +0.10 47 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 +0.12 47 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 1.07 +0.13 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 +0.13 47 0 153 0
29JUN26 8.75 P 0.00 0.00 0.00 1.40 +0.16 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 +0.19 50 0 165 0
29JUN26 9.25 P 0.00 0.00 0.00 1.72 +0.13 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.91 +0.18 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.11 +0.18 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.34 +0.22 49 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.72 +0.19 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.16 +0.21 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.61 +0.22 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.07 +0.22 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.55 +0.24 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.03 +0.24 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.52 +0.24 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 - 46 0 0 -
29SEP26 6.25 P 0.37 0.37 0.37 0.39 +0.04 47 57 57 +57
29SEP26 6.50 P 0.00 0.00 0.00 0.47 +0.05 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.57 +0.06 47 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.67 +0.07 47 0 22 0
29SEP26 7.25 P 0.00 0.00 0.00 0.78 +0.08 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.90 +0.09 47 0 2 0
29SEP26 7.75 P 1.03 1.03 1.03 1.03 +0.10 47 5 70 +5
29SEP26 8.00 P 1.15 1.19 1.15 1.17 +0.11 48 165 165 +115
29SEP26 8.25 P 0.00 0.00 0.00 1.31 +0.11 47 0 4 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 +0.12 48 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 +0.13 48 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 +0.14 48 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.95 +0.12 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.13 +0.13 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 +0.13 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.49 +0.07 47 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.90 +0.16 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.31 +0.17 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.74 +0.18 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.18 +0.19 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.63 +0.20 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.10 +0.21 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.57 +0.22 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 - 48 0 0 -
30DEC26 6.25 P 0.51 0.52 0.51 0.52 +0.03 46 105 105 +105
30DEC26 6.50 P 0.00 0.00 0.00 0.63 +0.06 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.73 +0.07 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 +0.06 46 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 +0.07 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.06 +0.08 47 0 1 0
30DEC26 7.75 P 1.20 1.21 1.20 1.20 +0.10 47 2 2 +2
30DEC26 8.00 P 0.00 0.00 0.00 1.34 +0.10 47 0 3 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 +0.11 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.65 +0.12 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 +0.13 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 +0.13 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.14 +0.12 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 +0.12 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 +0.13 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.73 +0.19 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 +0.14 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.46 +0.16 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.87 +0.17 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.30 +0.18 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.73 +0.18 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.18 +0.19 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.64 +0.20 47 0 0 0
TOTAL PUT 2,209 6,773 +2,052
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 24.55 -0.03 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.06 -0.03 21 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.56 -0.03 14 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.06 -0.04 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.57 -0.03 11 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.07 -0.04 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.58 -0.03 8 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.08 -0.04 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.59 -0.04 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.22 -0.06 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.58 -0.06 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.06 -0.02 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 8 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.97 -0.02 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.48 -0.02 67 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.98 -0.02 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.49 -0.02 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.00 -0.01 61 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.50 -0.02 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.01 -0.02 53 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.51 -0.02 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.02 -0.02 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.53 -0.02 49 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.03 -0.02 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.54 -0.02 42 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.04 -0.03 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.55 -0.02 32 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.06 -0.02 37 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.56 -0.03 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.07 -0.02 32 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.57 -0.03 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.08 -0.03 25 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.59 -0.02 27 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.09 -0.03 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.60 -0.03 22 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.10 -0.03 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.61 -0.03 17 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.12 -0.02 17 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.62 -0.03 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.13 -0.03 13 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.63 -0.03 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.14 -0.03 9 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.65 -0.03 8 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.15 -0.03 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.66 -0.03 4 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.22 -0.06 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.58 -0.06 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.06 -0.02 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 8 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 13 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 24.61 -0.03 18 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.12 -0.03 17 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.62 -0.04 14 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.13 -0.03 13 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.63 -0.04 10 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.14 -0.04 9 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.65 -0.03 8 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.15 -0.04 5 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.66 -0.04 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.27 -0.05 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.61 -0.06 3 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.09 -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 67.01 -0.02 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.51 -0.03 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.02 -0.02 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.53 -0.02 37 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.03 -0.03 30 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.54 -0.02 33 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.04 -0.03 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.55 -0.03 28 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.06 -0.02 28 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.56 -0.03 24 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.07 -0.03 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.57 -0.03 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.08 -0.03 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.59 -0.03 20 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.09 -0.03 17 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.60 -0.03 17 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.10 -0.04 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.61 -0.03 14 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.12 -0.03 13 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.62 -0.04 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.13 -0.03 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.63 -0.04 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.14 -0.04 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.65 -0.03 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.15 -0.04 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.67 -0.04 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.42 -0.06 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.99 -0.03 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.33 -0.02 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.09 0.00 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 0.00 4 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 7 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 64.51 -0.03 31 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.02 -0.02 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.53 -0.02 30 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.03 -0.03 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.54 -0.02 27 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.04 -0.03 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.55 -0.03 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.06 -0.02 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.56 -0.03 20 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.07 -0.03 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.57 -0.03 17 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.08 -0.03 16 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.59 -0.03 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.09 -0.03 14 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.60 -0.03 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.10 -0.04 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.61 -0.03 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.12 -0.03 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.62 -0.04 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.13 -0.03 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.63 -0.04 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.14 -0.04 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.70 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.34 -0.04 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.15 -0.04 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.29 -0.04 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.86 -0.03 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.92 -0.02 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.39 -0.01 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.14 -0.01 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 25.31 -0.04 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.88 -0.03 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.45 -0.03 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.01 -0.03 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.58 -0.03 3 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.16 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.76 -0.04 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.44 -0.04 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.27 -0.04 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.35 -0.04 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.79 -0.03 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.63 -0.02 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.85 -0.02 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.40 -0.01 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.17 0.00 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.06 -0.01 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 25 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 15 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 10 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 0.13 -0.02 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.03 -0.03 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 20 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 17 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 12 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 0.57 +0.01 2 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.72 +0.03 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.21 +0.03 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.71 +0.04 5 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.20 +0.04 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.69 +0.03 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.19 +0.04 9 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.68 +0.04 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.18 +0.04 12 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.67 +0.04 10 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.16 +0.04 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 3 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.25 -0.01 3 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.08 0.00 3 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.85 +0.02 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.22 +0.04 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.71 +0.04 4 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.20 +0.04 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.70 +0.04 7 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.19 +0.04 6 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.68 +0.04 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.18 +0.04 10 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.67 +0.04 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.17 +0.05 13 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 30 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 26 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 21 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 13 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 0.38 -0.01 3 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.22 -0.01 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.90 +0.02 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.22 +0.04 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.71 +0.04 5 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.20 +0.04 6 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.70 +0.04 7 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.19 +0.04 8 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.68 +0.04 9 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.18 +0.04 10 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.67 +0.04 11 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.17 +0.05 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 0.00 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 2.96 +0.01 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.22 +0.03 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.71 +0.04 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.20 +0.04 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.70 +0.04 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.19 +0.04 8 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.68 +0.04 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.18 +0.04 10 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.67 +0.04 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.17 +0.05 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 0.21 -0.01 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 0.00 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.22 +0.02 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.71 +0.04 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.20 +0.04 6 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.70 +0.04 7 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.19 +0.04 8 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.68 +0.04 9 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.18 +0.04 10 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.67 +0.04 10 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.17 +0.05 11 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 78.70
26FEB26 52.50 C 0.00 0.00 0.00 27.09 -1.62 117 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.81 -2.41 48 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.32 -2.41 46 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.40 -2.48 79 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.38 -2.39 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.82 -3.00 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.01 -1.67 54 0 0 0
26FEB26 70.00 C 9.58 9.58 9.58 9.76 -2.26 50 1 1 +1
26FEB26 72.50 C 0.00 0.00 0.00 7.71 -2.11 48 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 5.91 -1.74 46 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 4.38 -1.44 45 0 6 0
26FEB26 80.00 C 3.22 3.22 3.00 3.05 -1.45 44 2 37 +1
26FEB26 82.50 C 2.56 2.56 2.07 2.13 -1.13 44 4 200 +1
26FEB26 85.00 C 1.37 1.37 1.37 1.38 -0.92 43 3 68 0
26FEB26 87.50 C 0.88 0.93 0.88 0.89 -0.69 43 32 133 +14
26FEB26 90.00 C 0.60 0.65 0.57 0.56 -0.46 43 32 84 0
26FEB26 92.50 C 0.36 0.36 0.36 0.34 -0.36 43 3 250 +3
26FEB26 95.00 C 0.24 0.24 0.24 0.20 -0.24 43 1 108 0
26FEB26 97.50 C 0.12 0.12 0.12 0.13 -0.14 44 1 48 +1
26FEB26 100.00 C 0.00 0.00 0.00 0.07 -0.09 44 0 73 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 -0.06 44 0 65 0
26FEB26 105.00 C 0.06 0.06 0.06 0.02 -0.04 44 10 56 -5
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 48.83 -2.41 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 48.12 -2.13 127 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 46.84 -2.41 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 45.85 -2.41 68 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 44.83 -2.43 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 43.86 -2.41 66 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 42.86 -2.41 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 42.00 -2.27 93 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 40.87 -2.61 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 39.88 -2.40 60 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 38.88 -3.01 49 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 37.72 -2.57 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.29 -2.01 95 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.60 -1.70 104 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 35.41 -1.90 94 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 33.91 -2.41 50 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.74 -1.58 98 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.10 -2.23 70 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.86 -1.48 95 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 30.84 -2.23 91 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 29.53 -1.65 79 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 27.30 -1.44 79 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.81 -3.15 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.36 -2.59 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.97 -2.02 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.77 -2.62 39 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.62 -2.20 41 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.70 -1.92 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 11.38 -1.67 50 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 9.81 -1.13 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.77 -1.56 46 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.79 -1.09 49 0 35 0
30MAR26 80.00 C 0.00 0.00 0.00 5.55 -1.30 48 0 16 0
30MAR26 82.50 C 0.00 0.00 0.00 4.52 -1.13 48 0 60 0
30MAR26 85.00 C 3.77 3.77 3.77 3.69 -0.99 48 1 62 0
30MAR26 87.50 C 0.00 0.00 0.00 2.90 -0.91 48 0 54 0
30MAR26 90.00 C 0.00 0.00 0.00 2.31 -0.77 48 0 49 0
30MAR26 92.50 C 0.00 0.00 0.00 1.82 -0.66 48 0 81 0
30MAR26 95.00 C 0.00 0.00 0.00 1.42 -0.56 48 0 19 0
30MAR26 97.50 C 0.00 0.00 0.00 1.14 -0.42 48 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.88 -0.34 48 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 0.68 -0.27 48 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 0.51 -0.22 48 0 11 0
30MAR26 107.50 C 0.00 0.00 0.00 0.39 -0.17 48 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.28 -0.15 48 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.21 -0.12 48 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.16 -0.08 48 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.12 -0.06 48 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.06 -0.05 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 27.30 -1.81 61 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.33 -2.63 44 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.03 -3.16 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.14 -2.21 49 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.48 -1.84 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 16.45 -2.01 52 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.71 -2.29 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.19 -1.65 46 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.02 -1.18 49 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.14 -1.56 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.33 -0.99 49 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.13 -1.23 49 0 5 0
29APR26 82.50 C 0.00 0.00 0.00 6.08 -1.14 48 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 5.15 -1.02 48 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 4.36 -0.89 48 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 3.68 -0.82 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 3.08 -0.72 48 0 18 0
29APR26 95.00 C 0.00 0.00 0.00 2.58 -0.67 48 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 2.14 -0.61 48 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 1.73 -0.57 48 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 1.42 -0.49 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.17 -0.37 48 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.96 -0.32 48 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.78 -0.27 48 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.64 -0.23 48 0 3 0
28MAY26 57.50 C 0.00 0.00 0.00 22.56 - 45 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 20.43 -2.32 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.13 -2.02 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.15 -2.00 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.14 -2.17 48 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.80 -1.64 50 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 11.59 -2.27 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.78 -1.57 49 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.50 -1.41 49 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.31 -1.17 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.32 -1.03 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.39 -0.93 48 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 5.55 -1.02 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 4.83 -0.91 48 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 4.17 -0.83 48 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 3.60 -0.73 48 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.09 -0.65 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.65 -0.48 48 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 2.20 -0.50 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 1.88 -0.44 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.16 -2.09 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 32.64 -2.65 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.40 -1.92 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.41 -1.97 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.37 -1.96 57 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 28.13 -2.03 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.94 -1.96 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.97 -1.81 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.81 -1.95 51 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.55 -2.05 48 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 18.08 -1.45 50 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 16.56 -1.11 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 14.37 -1.74 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 12.91 -1.60 47 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 11.63 -1.43 47 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 10.89 -0.92 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 9.74 -0.97 49 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 8.69 -1.22 49 0 17 0
29JUN26 85.00 C 0.00 0.00 0.00 7.75 -1.13 49 0 23 0
29JUN26 87.50 C 0.00 0.00 0.00 6.88 -1.08 49 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.14 -0.98 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.46 -0.91 49 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 4.84 -0.85 49 15 17 +15
29JUN26 97.50 C 0.00 0.00 0.00 4.30 -0.77 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.77 -0.75 49 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 3.35 -0.65 49 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 2.86 -0.58 49 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 2.52 -0.52 49 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.21 -0.47 49 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 1.94 -0.43 49 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.70 -0.38 49 15 123 +15
29JUN26 117.50 C 0.00 0.00 0.00 1.49 -0.34 49 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.31 -0.30 49 0 56 0
29JUN26 122.50 C 0.00 0.00 0.00 1.14 -0.28 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.00 -0.25 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.87 -0.22 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 0.76 -0.20 48 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 29.63 -2.16 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.70 -2.09 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.84 -1.91 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.12 -1.68 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.35 -1.73 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.79 -1.72 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.29 -1.46 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.76 -1.47 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.39 -1.48 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.18 -1.30 51 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 13.76 -1.54 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.06 -1.16 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.04 -1.25 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 11.09 -1.19 51 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 10.22 -1.12 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.42 -1.06 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.68 -1.00 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.00 -0.95 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.37 -0.90 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.58 -1.07 50 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 6.04 -0.85 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.54 -0.80 50 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.09 -0.75 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.67 -0.70 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.28 -0.66 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.93 -0.61 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.60 -0.58 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.30 -0.54 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.03 -0.50 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.78 -0.47 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.55 -0.43 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.33 -0.41 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.23 -2.40 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.24 -2.17 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.51 -2.26 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.18 -1.91 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.57 -1.51 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.12 -1.58 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.29 -1.79 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.98 -1.81 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 18.87 -1.56 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.85 -1.27 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.65 -1.23 51 0 0 0
30DEC26 80.00 C 15.00 15.00 15.00 15.49 -1.62 51 1 1 +1
30DEC26 82.50 C 0.00 0.00 0.00 14.73 -1.11 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.79 -1.45 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.92 -1.24 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.10 -1.19 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 11.34 -1.14 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.57 -1.15 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.91 -1.14 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.34 -1.02 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.74 -0.97 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.17 -0.93 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.65 -0.87 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.16 -0.83 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.70 -0.79 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.09 -0.93 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.70 -0.68 50 0 100 0
TOTAL CALL 121 4,323 +47
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 34 0
26FEB26 62.50 P 0.23 0.23 0.23 0.06 +0.02 44 1 34 +1
26FEB26 65.00 P 0.00 0.00 0.00 0.15 +0.06 44 0 26 0
26FEB26 67.50 P 0.00 0.00 0.00 0.34 +0.13 44 0 46 0
26FEB26 70.00 P 0.84 0.88 0.79 0.66 +0.23 44 29 80 +12
26FEB26 72.50 P 1.36 1.47 1.36 1.19 +0.39 44 7 175 +2
26FEB26 75.00 P 2.00 2.07 1.95 1.95 +0.58 45 8 200 +6
26FEB26 77.50 P 2.70 3.05 2.70 2.98 +0.86 45 9 210 +4
26FEB26 80.00 P 3.42 4.49 3.42 4.22 +1.13 44 117 139 -4
26FEB26 82.50 P 5.00 5.00 5.00 5.73 +1.31 43 1 43 0
26FEB26 85.00 P 0.00 0.00 0.00 7.43 +1.38 41 0 88 0
26FEB26 87.50 P 0.00 0.00 0.00 9.42 +1.54 41 0 225 0
26FEB26 90.00 P 11.95 11.95 11.95 11.59 +1.73 40 1 43 -1
26FEB26 92.50 P 0.00 0.00 0.00 14.04 +2.46 44 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 16.41 +2.14 44 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 19.30 +2.82 63 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 21.89 +2.93 70 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.80 +2.39 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.66 +2.52 73 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.82 +2.04 58 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.70 +2.80 84 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.62 +3.22 101 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.76 +2.22 94 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.80 +2.29 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 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 73 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 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 66 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.13 +0.04 48 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.24 +0.08 48 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.43 +0.14 48 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.69 +0.20 48 0 10 0
30MAR26 65.00 P 1.20 1.28 1.20 1.07 +0.29 48 2 15 +2
30MAR26 67.50 P 1.40 1.60 1.40 1.59 +0.40 48 6 62 +5
30MAR26 70.00 P 2.30 2.45 2.16 2.26 +0.53 48 55 166 +30
30MAR26 72.50 P 3.15 3.15 3.15 3.04 +0.66 48 1 237 0
30MAR26 75.00 P 4.00 4.04 3.99 3.96 +0.69 47 17 641 -4
30MAR26 77.50 P 0.00 0.00 0.00 5.14 +0.96 48 0 145 0
30MAR26 80.00 P 6.17 6.17 6.10 6.44 +1.12 47 17 114 +15
30MAR26 82.50 P 0.00 0.00 0.00 7.93 +1.30 47 0 198 0
30MAR26 85.00 P 0.00 0.00 0.00 9.54 +1.39 47 0 524 0
30MAR26 87.50 P 0.00 0.00 0.00 11.17 +1.33 46 0 119 0
30MAR26 90.00 P 0.00 0.00 0.00 12.96 +1.61 44 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 15.09 +1.24 45 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 17.38 +1.44 47 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 19.56 +1.95 47 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 21.89 +1.91 48 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 23.81 +1.81 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.66 +2.27 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.24 +2.46 56 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.70 +2.40 58 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 34.62 +3.20 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.76 +2.22 65 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.80 +2.05 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.82 +2.84 71 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.33 +2.32 74 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.50 +1.83 68 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 49.40 +2.75 81 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.39 +2.49 68 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.23 +0.06 47 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.39 +0.10 48 0 3 0
29APR26 57.50 P 0.69 0.80 0.69 0.61 +0.15 48 10 11 +10
29APR26 60.00 P 1.12 1.12 1.12 0.94 +0.23 48 2 2 +2
29APR26 62.50 P 0.00 0.00 0.00 1.35 +0.27 48 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.88 +0.36 48 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 2.56 +0.49 48 0 0 0
29APR26 70.00 P 3.20 3.35 3.20 3.35 +0.60 48 2 7 0
29APR26 72.50 P 0.00 0.00 0.00 4.21 +0.66 48 0 6 0
29APR26 75.00 P 0.00 0.00 0.00 5.20 +0.76 47 0 518 0
29APR26 77.50 P 0.00 0.00 0.00 6.35 +0.88 47 0 28 0
29APR26 80.00 P 0.00 0.00 0.00 7.65 +0.99 47 0 5 0
29APR26 82.50 P 0.00 0.00 0.00 9.10 +1.08 47 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 10.68 +1.21 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.19 +1.12 45 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 13.95 +0.74 44 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 15.82 +1.09 44 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 18.20 +1.66 47 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 20.33 +1.52 47 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 22.49 +1.77 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.01 +1.54 37 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 27.06 +1.69 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.32 +2.39 48 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.70 +1.99 48 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.62 +2.59 57 0 0 0
28MAY26 57.50 P 1.16 1.30 1.16 1.01 - 47 7 7 -
28MAY26 60.00 P 0.00 0.00 0.00 1.45 +0.32 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 1.98 +0.44 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 2.63 +0.50 48 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 3.37 +0.57 48 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 4.23 +0.66 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 5.16 +0.70 48 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 6.22 +0.78 47 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 7.39 +0.85 47 0 0 0
28MAY26 80.00 P 9.15 9.15 9.15 8.70 +0.94 47 11 11 +11
28MAY26 82.50 P 0.00 0.00 0.00 10.15 +1.05 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.72 +1.22 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.39 +1.29 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.06 +1.32 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.66 +2.03 51 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.29 +1.80 49 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.51 +2.19 50 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.19 +1.84 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.78 +2.31 51 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.36 +1.77 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 +0.07 49 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.35 +0.08 49 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.41 +0.08 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.49 +0.11 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.57 +0.11 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.83 +0.17 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.17 +0.21 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.57 +0.25 49 0 0 0
29JUN26 60.00 P 2.30 2.30 2.30 2.17 +0.41 49 1 8 +1
29JUN26 62.50 P 0.00 0.00 0.00 2.80 +0.44 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.51 +0.48 49 0 216 0
29JUN26 67.50 P 4.38 4.38 4.38 4.39 +0.65 49 1 182 +1
29JUN26 70.00 P 0.00 0.00 0.00 5.26 +0.71 49 0 107 0
29JUN26 72.50 P 0.00 0.00 0.00 6.23 +0.73 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 7.36 +0.83 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 8.52 +0.87 48 0 397 0
29JUN26 80.00 P 10.12 10.12 10.12 9.88 +1.00 48 3 254 0
29JUN26 82.50 P 0.00 0.00 0.00 11.33 +1.08 48 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 12.89 +1.18 48 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 14.66 +1.37 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.26 +1.35 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 18.65 +1.90 51 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.00 +1.49 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 22.02 +1.60 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.58 +1.73 51 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 26.68 +2.35 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.57 +0.55 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.45 +2.56 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.06 +1.25 43 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 35.05 +2.00 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.34 +2.06 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.66 +1.96 50 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.97 +1.97 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.33 +2.11 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.65 +1.98 49 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 49.40 +2.48 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.41 +2.19 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.98 +0.23 50 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.54 +0.31 50 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 3.16 +0.36 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 4.00 +0.54 51 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.82 +0.51 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.68 +0.57 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.58 +0.62 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.58 +0.66 50 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 8.70 +0.74 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.91 +0.84 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 11.18 +0.88 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.53 +0.92 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 14.00 +0.99 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 15.55 +1.07 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 17.17 +1.12 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.13 +1.46 50 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 20.90 +1.53 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 22.59 +1.46 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 24.57 +1.62 50 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 26.49 +1.53 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.50 +1.63 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.63 +1.79 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.74 +2.07 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.57 +1.86 50 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 36.68 +1.97 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.87 +2.01 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.27 +2.29 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.85 +1.71 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 45.50 +2.17 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.77 +2.25 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.13 +2.31 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.44 +2.47 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.12 +0.32 50 0 4 0
30DEC26 55.00 P 3.96 3.96 3.96 3.81 +0.42 50 2 3 +2
30DEC26 57.50 P 0.00 0.00 0.00 4.69 +0.56 51 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.56 +0.69 51 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 6.51 +0.58 51 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.49 +0.67 51 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 8.54 +0.75 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.65 +0.94 51 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 10.84 +1.02 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.00 +0.98 50 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 13.35 +1.06 50 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 14.74 +1.00 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 16.26 +1.11 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.80 +1.17 50 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 19.42 +1.32 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.04 +1.20 50 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 22.76 +1.06 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.55 +1.38 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.37 +1.44 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.33 +1.43 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.18 +1.42 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.17 +1.57 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.13 +1.51 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.17 +1.53 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.22 +1.42 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.34 +1.43 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.43 +1.89 51 0 0 0
TOTAL PUT 310 8,722 +95
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$ 110.50
06FEB26 90.00 C 0.00 0.00 0.00 20.63 -1.81 100 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 18.21 -1.75 98 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 15.53 -1.92 0 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 13.03 -1.97 0 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 10.85 -1.61 70 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 8.31 -1.75 55 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 5.54 -2.23 20 0 0 0
06FEB26 107.50 C 4.24 4.24 4.24 3.58 -1.73 35 30 30 +30
06FEB26 110.00 C 3.15 3.15 1.62 1.91 -1.38 35 276 171 -29
06FEB26 112.50 C 1.25 1.30 0.69 0.88 -0.94 36 179 110 +33
06FEB26 115.00 C 0.52 0.52 0.34 0.35 -0.52 37 138 477 +126
06FEB26 117.50 C 0.28 0.28 0.19 0.11 -0.24 37 27 322 -1
06FEB26 120.00 C 0.13 0.13 0.11 0.03 -0.09 37 39 339 +20
06FEB26 122.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 64 0
06FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
06FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
06FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
06FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
06FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
06FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 20.63 - 54 0 0 -
13FEB26 92.50 C 0.00 0.00 0.00 18.41 - 67 0 0 -
13FEB26 95.00 C 0.00 0.00 0.00 15.62 - 40 0 0 -
13FEB26 97.50 C 0.00 0.00 0.00 13.17 - 38 0 0 -
13FEB26 100.00 C 11.30 11.30 11.30 10.85 - 40 100 100 -
13FEB26 102.50 C 0.00 0.00 0.00 8.38 - 33 0 0 -
13FEB26 105.00 C 5.72 5.79 5.72 6.14 - 31 42 30 -
13FEB26 107.50 C 4.24 4.24 3.95 4.38 - 33 45 45 -
13FEB26 110.00 C 0.00 0.00 0.00 2.76 - 32 0 0 -
13FEB26 112.50 C 2.19 2.19 1.57 1.79 - 34 353 238 -
13FEB26 115.00 C 1.32 1.32 0.89 1.07 - 34 138 115 -
13FEB26 117.50 C 0.75 0.75 0.55 0.63 - 36 53 51 -
13FEB26 120.00 C 0.38 0.38 0.34 0.37 - 37 57 57 -
13FEB26 122.50 C 0.25 0.25 0.25 0.22 - 38 6 6 -
13FEB26 125.00 C 0.17 0.17 0.17 0.13 - 40 40 40 -
13FEB26 127.50 C 0.00 0.00 0.00 0.07 - 40 0 0 -
13FEB26 130.00 C 0.00 0.00 0.00 0.04 - 41 0 0 -
13FEB26 132.50 C 0.00 0.00 0.00 0.03 - 44 0 0 -
13FEB26 135.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
26FEB26 80.00 C 30.56 30.56 30.56 30.56 -2.30 0 50 791 -50
26FEB26 82.50 C 0.00 0.00 0.00 28.16 -1.92 35 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 25.84 -2.36 55 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 23.17 -2.51 29 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 20.68 -2.34 29 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 18.41 -2.08 42 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 15.75 -1.80 29 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 13.76 -1.44 40 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 11.06 -2.15 30 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 8.92 -1.94 30 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 7.15 -1.42 32 1 1 +1
26FEB26 107.50 C 5.35 5.35 4.92 5.20 -1.34 30 59 229 +59
26FEB26 110.00 C 4.32 4.32 3.56 3.71 -1.13 29 240 571 +96
26FEB26 112.50 C 2.88 3.10 2.40 2.60 -0.89 30 696 2,226 +221
26FEB26 115.00 C 2.13 2.14 1.68 1.77 -0.68 30 485 5,581 +4
26FEB26 117.50 C 1.37 1.43 1.19 1.18 -0.46 30 118 3,018 +51
26FEB26 120.00 C 0.97 1.00 0.80 0.72 -0.32 30 255 3,092 +155
26FEB26 122.50 C 0.76 0.76 0.60 0.43 -0.20 30 217 2,420 +178
26FEB26 125.00 C 0.48 0.50 0.43 0.24 -0.13 30 241 4,741 +28
26FEB26 127.50 C 0.37 0.37 0.37 0.13 -0.08 30 31 3,762 0
26FEB26 130.00 C 0.30 0.30 0.27 0.07 -0.04 30 74 1,257 +10
26FEB26 132.50 C 0.27 0.28 0.21 0.04 -0.02 31 815 2,244 -90
26FEB26 135.00 C 0.23 0.23 0.19 0.02 -0.01 31 1,020 952 +37
26FEB26 137.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,304 0
26FEB26 140.00 C 0.17 0.18 0.12 0.01 0.00 33 250 924 -24
26FEB26 142.50 C 0.14 0.14 0.14 0.01 0.00 35 1 572 0
26FEB26 145.00 C 0.11 0.11 0.11 0.01 0.00 37 1 193 +1
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 275 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 518 0
30MAR26 55.00 C 0.00 0.00 0.00 55.75 -1.91 56 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 53.26 -1.99 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 50.98 -2.24 78 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 48.28 -2.97 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 45.79 -2.39 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 43.00 -2.95 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 40.82 -2.46 39 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 38.69 -2.24 62 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 35.61 -2.77 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 33.01 -3.09 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 30.80 -2.50 0 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 28.47 -2.55 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 26.37 -2.38 45 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 23.97 -2.09 42 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 21.96 -1.06 45 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 19.28 -1.21 38 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 17.24 -1.56 39 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 15.13 -1.83 38 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 13.06 -1.82 37 0 369 0
30MAR26 102.50 C 0.00 0.00 0.00 11.04 -1.51 35 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 9.39 -1.60 35 0 61 0
30MAR26 107.50 C 8.61 8.61 8.61 7.90 -1.20 35 30 170 +30
30MAR26 110.00 C 0.00 0.00 0.00 6.71 -0.84 36 0 1,495 0
30MAR26 112.50 C 5.66 5.69 5.36 5.47 -0.95 35 36 1,281 0
30MAR26 115.00 C 4.71 4.71 4.44 4.56 -0.84 36 12 8,403 +9
30MAR26 117.50 C 3.88 3.88 3.66 3.83 -0.69 36 92 2,104 +60
30MAR26 120.00 C 3.50 3.50 3.00 3.12 -0.54 37 96 5,119 +32
30MAR26 122.50 C 2.81 2.95 2.81 2.49 -0.45 37 6 1,327 +1
30MAR26 125.00 C 2.33 2.33 2.20 1.97 -0.36 37 35 7,710 +15
30MAR26 127.50 C 2.10 2.10 1.81 1.55 -0.29 36 30 1,979 +21
30MAR26 130.00 C 1.81 1.81 1.50 1.20 -0.23 36 58 4,552 -42
30MAR26 132.50 C 1.44 1.44 1.39 0.93 -0.18 36 45 999 0
30MAR26 135.00 C 1.26 1.26 1.21 0.71 -0.14 36 52 1,877 -2
30MAR26 137.50 C 0.00 0.00 0.00 0.54 -0.11 36 0 854 0
30MAR26 140.00 C 0.88 0.88 0.78 0.40 -0.09 36 3 10,131 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.30 -0.07 36 0 309 0
30MAR26 145.00 C 0.70 0.70 0.70 0.22 -0.05 36 10 1,094 -10
30MAR26 147.50 C 0.00 0.00 0.00 0.17 -0.03 36 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 6,450 0
30MAR26 152.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 436 0
30MAR26 155.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 448 0
30MAR26 157.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1,953 0
30MAR26 162.50 C 0.00 0.00 0.00 0.03 0.00 37 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.02 0.00 37 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 61 0
30MAR26 185.00 C 0.12 0.17 0.12 0.01 0.00 43 2 230 -1
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 55 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 58 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 60 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 76 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 79 0 157 0
29APR26 90.00 C 0.00 0.00 0.00 21.96 -2.01 42 0 315 0
29APR26 92.50 C 0.00 0.00 0.00 19.28 -1.74 36 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 17.35 -1.62 37 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 15.66 -1.30 39 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 13.06 -1.82 34 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 11.48 -1.17 35 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 9.84 -1.48 35 0 0 0
29APR26 107.50 C 8.65 8.65 8.65 8.37 -1.16 35 30 693 +30
29APR26 110.00 C 7.15 7.15 7.15 7.16 -1.16 35 30 1,605 0
29APR26 112.50 C 6.57 6.57 6.14 6.11 -1.06 35 46 1,022 0
29APR26 115.00 C 5.65 5.65 5.22 5.23 -0.91 36 56 2,082 +56
29APR26 117.50 C 4.86 4.86 4.86 4.48 -0.80 36 30 633 +30
29APR26 120.00 C 3.94 3.94 3.81 3.76 -0.66 37 30 537 +30
29APR26 122.50 C 0.00 0.00 0.00 3.12 -0.56 36 0 196 0
29APR26 125.00 C 0.00 0.00 0.00 2.57 -0.47 36 0 257 0
29APR26 127.50 C 0.00 0.00 0.00 2.09 -0.42 36 0 865 0
29APR26 130.00 C 2.30 2.30 2.19 1.72 -0.32 36 17 78 -15
29APR26 132.50 C 1.75 1.75 1.75 1.38 -0.30 36 4 143 +1
29APR26 135.00 C 0.00 0.00 0.00 1.13 -0.22 36 0 95 0
29APR26 137.50 C 1.40 1.40 1.40 0.89 -0.21 36 15 113 0
29APR26 140.00 C 0.00 0.00 0.00 0.73 -0.15 36 0 232 0
28MAY26 90.00 C 0.00 0.00 0.00 22.03 - 39 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 20.31 -0.71 41 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.35 -2.38 34 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.32 -0.64 39 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.85 -2.07 35 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.21 -1.14 35 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 10.83 -1.18 36 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 9.40 -1.07 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 8.27 -1.05 36 0 326 0
28MAY26 112.50 C 7.35 7.35 7.35 7.27 -0.84 36 30 30 +30
28MAY26 115.00 C 6.44 6.44 6.44 6.39 -0.77 36 30 30 +30
28MAY26 117.50 C 5.61 5.61 5.52 5.63 -0.70 37 61 60 +60
28MAY26 120.00 C 4.90 4.90 4.90 4.96 -0.59 37 30 30 +30
28MAY26 122.50 C 0.00 0.00 0.00 4.25 -0.52 37 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 3.67 -0.44 37 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 3.12 -0.39 37 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 2.68 -0.32 37 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 2.25 -0.31 37 0 0 0
28MAY26 135.00 C 2.56 2.56 2.49 1.94 -0.23 37 124 124 +124
28MAY26 137.50 C 2.27 2.27 2.24 1.62 -0.23 37 31 31 +31
29JUN26 55.00 C 0.00 0.00 0.00 56.71 -0.95 89 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.19 -1.53 83 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.75 -1.83 79 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.28 -2.97 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 45.81 -2.37 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.31 -2.64 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.82 -2.46 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.40 -1.53 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.72 -2.83 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.26 -2.84 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.10 -2.86 37 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.35 -1.67 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.37 -2.78 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.35 -2.49 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.08 -2.54 36 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 20.31 -0.89 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.43 -1.43 37 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 17.08 -0.45 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 14.56 -1.36 35 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 13.21 -1.10 36 0 44 0
29JUN26 105.00 C 12.17 12.17 11.78 11.76 -1.24 36 44 67 +43
29JUN26 107.50 C 10.43 10.51 10.36 10.44 -1.13 36 104 842 +28
29JUN26 110.00 C 0.00 0.00 0.00 9.36 -1.02 36 0 1,563 0
29JUN26 112.50 C 9.00 9.00 9.00 8.42 -0.95 36 1 3,915 +1
29JUN26 115.00 C 7.44 7.44 7.44 7.49 -0.88 36 30 1,792 +30
29JUN26 117.50 C 0.00 0.00 0.00 6.63 -0.91 36 0 964 0
29JUN26 120.00 C 0.00 0.00 0.00 6.01 -0.77 37 0 1,891 0
29JUN26 122.50 C 0.00 0.00 0.00 5.40 -0.69 37 0 428 0
29JUN26 125.00 C 4.90 4.90 4.80 4.78 -0.61 37 8 4,128 0
29JUN26 127.50 C 0.00 0.00 0.00 4.21 -0.55 37 0 571 0
29JUN26 130.00 C 4.14 4.14 3.98 3.66 -0.53 37 22 2,053 -8
29JUN26 132.50 C 0.00 0.00 0.00 3.23 -0.43 37 0 510 0
29JUN26 135.00 C 3.33 3.33 3.18 2.81 -0.43 37 3 744 -2
29JUN26 137.50 C 3.09 3.09 3.09 2.46 -0.35 37 1 225 -1
29JUN26 140.00 C 2.47 2.47 2.47 2.15 -0.32 37 4 945 +4
29JUN26 142.50 C 0.00 0.00 0.00 1.84 -0.32 37 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 1.62 -0.23 37 0 407 0
29JUN26 147.50 C 0.00 0.00 0.00 1.40 -0.23 37 0 224 0
29JUN26 150.00 C 1.86 1.86 1.80 1.20 -0.21 37 2 388 -1
29JUN26 152.50 C 0.00 0.00 0.00 1.05 -0.16 37 0 335 0
29JUN26 155.00 C 0.00 0.00 0.00 0.90 -0.16 37 0 256 0
29JUN26 157.50 C 1.54 1.54 1.54 0.77 -0.14 37 68 251 0
29JUN26 160.00 C 1.30 1.30 1.30 0.67 -0.11 37 2 157 -2
29JUN26 162.50 C 0.00 0.00 0.00 0.57 -0.11 37 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.49 -0.10 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.42 -0.08 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.36 -0.07 37 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.30 -0.07 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.27 -0.04 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.23 -0.04 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 53 0
29JUN26 185.00 C 0.65 0.65 0.65 0.14 -0.03 37 4 6 +4
29SEP26 55.00 C 0.00 0.00 0.00 56.71 -0.95 72 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.19 -1.77 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.75 -1.83 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.17 -2.16 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.13 -2.86 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.36 -2.99 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.82 -2.46 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.40 -1.53 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.99 -2.74 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.17 -1.93 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.30 -1.66 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.95 -1.63 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.35 -1.80 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.27 -1.92 40 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 24.13 -1.71 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.09 -1.00 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 21.23 -1.51 40 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 18.70 -1.18 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 17.36 -1.95 36 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 16.31 -1.81 37 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 14.78 -1.89 36 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 13.76 -1.03 37 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 12.69 -1.01 37 0 2,429 0
29SEP26 112.50 C 0.00 0.00 0.00 11.68 -0.98 37 3 605 0
29SEP26 115.00 C 0.00 0.00 0.00 10.78 -0.95 37 0 4,471 0
29SEP26 117.50 C 9.99 9.99 9.99 9.96 -0.93 37 30 1,468 +30
29SEP26 120.00 C 0.00 0.00 0.00 9.20 -0.85 38 0 1,490 0
29SEP26 122.50 C 0.00 0.00 0.00 8.51 -0.80 38 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 7.88 -0.76 38 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 7.22 -0.75 38 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 6.58 -0.69 38 0 306 0
29SEP26 132.50 C 0.00 0.00 0.00 6.04 -0.61 38 3 311 +3
29SEP26 135.00 C 6.12 6.12 6.12 5.50 -0.60 38 3 347 0
29SEP26 137.50 C 5.57 5.57 5.57 4.97 -0.59 38 1 262 0
29SEP26 140.00 C 5.25 5.25 4.75 4.57 -0.47 38 5 1,107 0
29SEP26 142.50 C 0.00 0.00 0.00 4.16 -0.47 38 0 55 0
29SEP26 145.00 C 4.30 4.30 4.30 3.76 -0.47 38 7 286 +7
29SEP26 147.50 C 0.00 0.00 0.00 3.42 -0.40 38 0 50 0
29SEP26 150.00 C 3.86 3.86 3.77 3.13 -0.25 38 4 163 -2
29SEP26 152.50 C 0.00 0.00 0.00 2.83 -0.27 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 2.54 -0.27 38 0 143 0
29SEP26 157.50 C 0.00 0.00 0.00 2.33 -0.19 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.12 -0.19 38 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 1.91 -0.20 38 0 120 0
29SEP26 165.00 C 2.74 2.74 2.74 1.71 -0.20 38 30 189 +13
29SEP26 167.50 C 2.62 2.62 2.62 1.56 -0.15 38 30 30 +30
29SEP26 170.00 C 0.00 0.00 0.00 1.38 -0.18 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.25 -0.18 37 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 1.11 -0.22 37 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.01 -0.14 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.92 -0.13 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.83 -0.13 37 0 126 0
29SEP26 185.00 C 0.00 0.00 0.00 0.75 -0.12 37 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 56.71 -1.04 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.19 -1.77 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.75 -1.83 54 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 49.17 -2.16 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.77 -2.22 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.62 -2.73 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.59 -1.69 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.72 -2.02 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.06 -1.67 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.52 -0.79 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.22 -1.40 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.99 -1.94 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.55 -1.72 39 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 27.61 -1.42 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.24 -1.99 38 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 24.77 -1.84 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.75 -2.00 37 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 21.38 -1.16 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.57 -1.31 39 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 18.73 -1.15 37 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 17.24 -1.11 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 16.49 -1.06 37 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 15.43 -1.08 37 0 264 0
30DEC26 112.50 C 14.01 14.01 14.01 14.45 -1.02 37 1 258 +1
30DEC26 115.00 C 0.00 0.00 0.00 13.53 -0.99 38 0 77 0
30DEC26 117.50 C 0.00 0.00 0.00 12.63 -1.03 37 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 11.84 -0.98 38 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 11.13 -0.91 38 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 10.45 -0.88 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 9.81 -0.77 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 9.19 -0.70 38 0 26 0
30DEC26 132.50 C 0.00 0.00 0.00 8.51 -0.70 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 7.92 -0.61 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 7.40 -0.56 38 0 8 0
30DEC26 140.00 C 7.44 7.45 7.25 6.87 -0.57 38 23 70 +23
30DEC26 142.50 C 0.00 0.00 0.00 6.35 -0.56 38 0 0 0
30DEC26 145.00 C 6.60 6.60 6.60 5.90 -0.30 38 2 5 +2
30DEC26 147.50 C 0.00 0.00 0.00 5.51 -0.44 38 0 7 0
30DEC26 150.00 C 6.00 6.00 5.93 5.12 -0.44 38 8 16 -3
30DEC26 152.50 C 0.00 0.00 0.00 4.72 -0.44 38 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 4.36 -0.41 38 0 9 0
30DEC26 157.50 C 0.00 0.00 0.00 4.08 -0.33 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.80 -0.20 38 0 8 0
30DEC26 162.50 C 0.00 0.00 0.00 3.51 -0.33 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.23 -0.32 38 0 137 0
30DEC26 167.50 C 0.00 0.00 0.00 2.91 -0.36 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.72 -0.23 38 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 2.52 -0.32 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 2.33 -0.31 38 0 8 0
30DEC26 177.50 C 0.00 0.00 0.00 2.14 -0.30 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.98 -0.26 38 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.85 -0.17 38 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.72 -0.17 38 0 128 0
TOTAL CALL 7,591 162,246 +1,605
06FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06FEB26 97.50 P 0.08 0.08 0.08 0.01 0.00 47 1 1 +1
06FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.04 +0.02 37 0 50 0
06FEB26 105.00 P 0.23 0.39 0.23 0.18 +0.09 36 10 14 +7
06FEB26 107.50 P 0.47 0.88 0.39 0.59 +0.28 37 77 205 +43
06FEB26 110.00 P 0.96 1.93 0.96 1.48 +0.63 37 864 857 +332
06FEB26 112.50 P 2.00 3.50 2.00 2.96 +1.13 38 181 359 -47
06FEB26 115.00 P 4.65 4.65 4.65 4.95 +1.57 41 4 124 0
06FEB26 117.50 P 0.00 0.00 0.00 7.29 +1.80 48 0 41 0
06FEB26 120.00 P 0.00 0.00 0.00 9.79 +1.89 59 0 18 0
06FEB26 122.50 P 0.00 0.00 0.00 12.25 +1.94 68 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 14.50 +1.52 0 0 0 0
06FEB26 127.50 P 0.00 0.00 0.00 17.00 +1.90 0 0 0 0
06FEB26 130.00 P 0.00 0.00 0.00 19.50 +1.90 0 0 0 0
06FEB26 132.50 P 0.00 0.00 0.00 22.00 +1.77 0 0 0 0
06FEB26 135.00 P 0.00 0.00 0.00 24.66 +2.04 105 0 0 0
06FEB26 137.50 P 0.00 0.00 0.00 27.00 +1.90 0 0 0 0
06FEB26 140.00 P 0.00 0.00 0.00 29.67 +2.05 122 0 0 0
13FEB26 90.00 P 0.05 0.05 0.05 0.01 - 45 18 18 -
13FEB26 92.50 P 0.00 0.00 0.00 0.02 - 42 0 0 -
13FEB26 95.00 P 0.00 0.00 0.00 0.04 - 40 0 0 -
13FEB26 97.50 P 0.00 0.00 0.00 0.09 - 39 0 0 -
13FEB26 100.00 P 0.21 0.24 0.21 0.19 - 37 9 9 -
13FEB26 102.50 P 0.00 0.00 0.00 0.39 - 36 0 0 -
13FEB26 105.00 P 0.45 0.92 0.45 0.75 - 35 75 75 -
13FEB26 107.50 P 0.99 1.59 0.99 1.38 - 34 108 83 -
13FEB26 110.00 P 1.70 2.54 1.70 2.33 - 34 131 117 -
13FEB26 112.50 P 0.00 0.00 0.00 3.83 - 35 0 0 -
13FEB26 115.00 P 0.00 0.00 0.00 5.52 - 35 0 0 -
13FEB26 117.50 P 0.00 0.00 0.00 7.70 - 38 0 0 -
13FEB26 120.00 P 0.00 0.00 0.00 10.02 - 43 0 0 -
13FEB26 122.50 P 0.00 0.00 0.00 12.25 - 42 0 0 -
13FEB26 125.00 P 0.00 0.00 0.00 14.56 - 39 0 0 -
13FEB26 127.50 P 0.00 0.00 0.00 17.02 - 40 0 0 -
13FEB26 130.00 P 0.00 0.00 0.00 19.50 - 0 0 0 -
13FEB26 132.50 P 0.00 0.00 0.00 22.00 - 0 0 0 -
13FEB26 135.00 P 0.00 0.00 0.00 24.66 - 65 0 0 -
26FEB26 80.00 P 0.05 0.05 0.05 0.01 0.00 46 10 105 +10
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 30 0 995 0
26FEB26 92.50 P 0.18 0.18 0.18 0.03 +0.01 30 1 724 +1
26FEB26 95.00 P 0.24 0.35 0.24 0.08 +0.04 30 38 1,946 +37
26FEB26 97.50 P 0.34 0.49 0.34 0.18 +0.09 30 4 826 -1
26FEB26 100.00 P 0.45 0.69 0.45 0.38 +0.17 30 50 2,373 -47
26FEB26 102.50 P 0.64 1.11 0.64 0.73 +0.30 30 307 2,364 +158
26FEB26 105.00 P 1.07 1.65 1.03 1.29 +0.46 30 414 3,336 +173
26FEB26 107.50 P 1.66 2.55 1.60 2.10 +0.67 31 482 2,779 +39
26FEB26 110.00 P 2.56 3.57 2.51 3.19 +0.94 31 1,485 4,207 -35
26FEB26 112.50 P 3.45 5.09 3.45 4.59 +1.23 31 1,094 4,524 -194
26FEB26 115.00 P 5.29 6.50 5.29 6.17 +1.33 31 649 8,224 -457
26FEB26 117.50 P 0.00 0.00 0.00 8.02 +1.42 31 0 1,782 0
26FEB26 120.00 P 9.20 11.00 9.20 10.13 +1.47 31 23 994 -20
26FEB26 122.50 P 0.00 0.00 0.00 12.63 +1.84 36 0 951 0
26FEB26 125.00 P 16.00 16.00 16.00 14.85 +1.84 36 1 590 -1
26FEB26 127.50 P 18.02 18.02 18.02 17.54 +2.37 44 1 125 0
26FEB26 130.00 P 0.00 0.00 0.00 19.58 +1.97 36 0 177 0
26FEB26 132.50 P 0.00 0.00 0.00 22.66 +2.43 55 0 4 0
26FEB26 135.00 P 0.00 0.00 0.00 24.84 +2.22 52 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 27.16 +2.06 50 0 32 0
26FEB26 140.00 P 30.00 30.00 30.00 29.67 +2.05 53 1 34 0
26FEB26 142.50 P 0.00 0.00 0.00 32.39 +1.78 64 0 13 -15
26FEB26 145.00 P 0.00 0.00 0.00 34.50 +0.98 0 0 261 -37
26FEB26 147.50 P 0.00 0.00 0.00 37.36 +1.22 70 0 242 0
26FEB26 150.00 P 0.00 0.00 0.00 40.12 +2.52 79 0 461 0
26FEB26 152.50 P 0.00 0.00 0.00 42.50 +2.02 80 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 57.50 P 0.05 0.05 0.05 0.01 0.00 58 15 15 +15
30MAR26 60.00 P 0.06 0.06 0.06 0.01 0.00 54 15 15 +15
30MAR26 62.50 P 0.08 0.08 0.08 0.01 0.00 51 10 165 +10
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 41 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 296 0
30MAR26 80.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 211 0
30MAR26 82.50 P 0.00 0.00 0.00 0.10 +0.04 36 0 165 0
30MAR26 85.00 P 0.39 0.39 0.39 0.17 +0.06 36 3 4,307 -3
30MAR26 87.50 P 0.00 0.00 0.00 0.29 +0.10 36 0 660 0
30MAR26 90.00 P 0.58 0.65 0.58 0.46 +0.14 36 15 3,819 -5
30MAR26 92.50 P 0.75 0.75 0.75 0.72 +0.22 36 1 655 0
30MAR26 95.00 P 1.07 1.27 1.07 1.07 +0.30 36 96 4,977 0
30MAR26 97.50 P 1.34 1.39 1.34 1.53 +0.39 36 51 4,815 +50
30MAR26 100.00 P 1.77 2.29 1.77 2.12 +0.49 37 95 12,955 +6
30MAR26 102.50 P 2.49 3.02 2.49 2.84 +0.62 37 51 2,628 +50
30MAR26 105.00 P 3.28 4.00 3.28 3.68 +0.76 36 1,123 6,588 -408
30MAR26 107.50 P 4.50 4.92 4.50 4.73 +0.93 37 7 3,643 +7
30MAR26 110.00 P 5.37 6.30 5.37 5.91 +1.01 37 534 16,094 -469
30MAR26 112.50 P 7.49 7.60 7.37 7.38 +1.24 37 212 3,546 +151
30MAR26 115.00 P 8.00 8.66 8.00 8.93 +1.37 38 35 10,016 0
30MAR26 117.50 P 10.90 10.90 10.90 10.58 +1.34 38 1 3,572 -1
30MAR26 120.00 P 0.00 0.00 0.00 12.44 +1.64 38 0 10,373 0
30MAR26 122.50 P 0.00 0.00 0.00 14.40 +1.78 39 0 1,401 0
30MAR26 125.00 P 0.00 0.00 0.00 16.47 +1.64 40 0 5,184 0
30MAR26 127.50 P 0.00 0.00 0.00 18.60 +1.67 40 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 20.23 +1.12 36 0 1,617 0
30MAR26 132.50 P 0.00 0.00 0.00 22.96 +1.95 41 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 25.42 +2.63 43 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 27.61 +2.08 42 0 533 0
30MAR26 140.00 P 30.20 30.20 30.20 30.04 +1.46 44 1 525 +1
30MAR26 142.50 P 0.00 0.00 0.00 32.63 +2.02 48 0 112 0
30MAR26 145.00 P 0.00 0.00 0.00 34.73 +1.21 44 0 54 0
30MAR26 147.50 P 0.00 0.00 0.00 37.95 +1.81 57 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 40.12 +2.52 55 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 42.50 +2.02 55 0 36 -24
30MAR26 155.00 P 0.00 0.00 0.00 44.50 +1.90 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 47.40 +2.30 57 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 49.50 +1.90 0 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 52.11 +2.01 54 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 54.50 +1.09 0 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 57.00 +1.90 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 59.61 +2.01 59 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 62.19 +2.09 64 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 64.50 +0.85 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 67.04 +1.94 61 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 69.76 +2.16 70 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 72.04 +1.94 64 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 75.08 +2.48 81 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 77.37 +2.27 78 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 80.48 +2.88 91 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 82.05 +1.95 70 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 84.57 +1.97 73 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 87.27 +1.51 82 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 89.50 +1.90 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 94.98 +2.27 91 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 99.91 +2.31 92 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 104.50 +1.90 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 109.51 +1.91 81 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 114.94 +2.34 101 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 119.50 +1.90 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 124.51 +1.91 87 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 130.08 +2.48 111 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 135.68 +3.08 125 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 140.73 +3.13 128 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 144.62 +2.02 104 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 149.50 +1.90 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 154.79 +2.19 115 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 159.50 +1.90 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 164.90 +2.30 122 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 169.50 +1.90 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 175.13 +2.25 132 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 179.53 +1.93 112 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 185.34 +2.74 141 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 190.60 +3.00 147 0 0 0
29APR26 90.00 P 1.22 1.36 1.20 1.39 +0.27 36 59 2,228 +19
29APR26 92.50 P 1.72 1.90 1.72 1.83 +0.37 36 85 810 +24
29APR26 95.00 P 2.06 2.48 2.06 2.37 +0.43 35 213 379 +196
29APR26 97.50 P 2.66 3.23 2.66 3.06 +0.50 35 665 929 +665
29APR26 100.00 P 3.48 4.09 3.48 3.85 +0.55 35 153 471 +153
29APR26 102.50 P 4.35 4.67 4.35 4.84 +0.70 35 171 2,058 +160
29APR26 105.00 P 5.43 5.53 5.43 5.98 +0.88 35 60 2,354 0
29APR26 107.50 P 6.63 7.66 6.63 7.28 +1.05 36 40 1,918 +23
29APR26 110.00 P 8.10 8.95 8.10 8.74 +1.28 36 171 5,548 +51
29APR26 112.50 P 10.01 10.58 10.01 10.35 +1.26 37 31 1,043 +31
29APR26 115.00 P 11.70 11.74 11.70 11.99 +1.28 37 60 963 +60
29APR26 117.50 P 0.00 0.00 0.00 13.84 +1.44 37 0 638 0
29APR26 120.00 P 0.00 0.00 0.00 15.84 +1.41 39 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 17.83 +2.45 39 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 19.16 +1.49 35 0 13 0
29APR26 127.50 P 0.00 0.00 0.00 22.03 +1.61 40 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 23.52 +1.57 36 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 26.51 +2.19 42 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 28.85 +1.79 43 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 31.20 +2.20 44 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 33.59 +1.83 46 0 0 0
28MAY26 90.00 P 1.93 1.95 1.93 2.16 - 37 2 2 -
28MAY26 92.50 P 2.45 2.53 2.45 2.68 +0.40 37 72 108 +42
28MAY26 95.00 P 3.05 3.30 3.05 3.32 +0.46 36 184 215 +184
28MAY26 97.50 P 3.73 3.88 3.73 4.08 +0.60 36 188 189 +188
28MAY26 100.00 P 4.74 5.15 4.73 4.97 +0.68 36 98 97 +63
28MAY26 102.50 P 5.75 6.16 5.72 5.97 +0.70 36 570 559 +488
28MAY26 105.00 P 6.40 7.35 6.40 7.24 +0.95 36 63 63 +63
28MAY26 107.50 P 8.40 8.40 8.40 8.52 +1.09 37 30 666 +30
28MAY26 110.00 P 9.85 9.85 9.85 9.97 +1.08 37 30 190 +30
28MAY26 112.50 P 11.85 11.85 11.85 11.54 +1.16 37 1 31 +1
28MAY26 115.00 P 13.11 13.17 13.11 13.23 +1.24 38 60 90 +60
28MAY26 117.50 P 0.00 0.00 0.00 15.08 +1.54 38 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 16.85 +1.33 38 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 18.04 +0.79 35 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.87 +1.94 40 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 22.92 +1.62 40 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 24.85 +1.47 40 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.21 +1.68 41 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.50 +2.15 42 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.26 +1.82 39 0 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 0.00 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.17 +0.04 37 0 29 0
29JUN26 70.00 P 0.65 0.65 0.65 0.25 +0.04 37 6 238 +6
29JUN26 72.50 P 0.70 0.76 0.70 0.38 +0.07 37 24 129 +24
29JUN26 75.00 P 0.00 0.00 0.00 0.55 +0.10 37 0 191 0
29JUN26 77.50 P 0.00 0.00 0.00 0.76 +0.12 37 0 271 0
29JUN26 80.00 P 1.16 1.16 1.16 1.04 +0.16 37 2 1,535 +2
29JUN26 82.50 P 0.00 0.00 0.00 1.40 +0.23 37 0 1,964 0
29JUN26 85.00 P 1.75 1.75 1.75 1.80 +0.24 37 1 567 0
29JUN26 87.50 P 0.00 0.00 0.00 2.32 +0.31 37 0 549 0
29JUN26 90.00 P 0.00 0.00 0.00 2.87 +0.36 37 0 1,074 0
29JUN26 92.50 P 0.00 0.00 0.00 3.49 +0.45 37 0 653 0
29JUN26 95.00 P 4.09 4.09 4.09 4.21 +0.53 36 1 5,021 +1
29JUN26 97.50 P 4.64 5.31 4.64 5.05 +0.60 37 119 1,075 0
29JUN26 100.00 P 5.79 5.95 5.77 5.97 +0.65 36 156 3,605 -14
29JUN26 102.50 P 6.88 6.88 6.88 7.01 +0.73 36 40 2,012 +20
29JUN26 105.00 P 0.00 0.00 0.00 8.19 +0.83 36 0 2,016 0
29JUN26 107.50 P 0.00 0.00 0.00 9.59 +0.97 37 0 3,905 0
29JUN26 110.00 P 10.43 11.35 10.43 11.03 +1.07 37 4 5,665 +2
29JUN26 112.50 P 0.00 0.00 0.00 12.58 +1.13 37 0 3,790 0
29JUN26 115.00 P 0.00 0.00 0.00 14.22 +1.17 37 0 3,891 0
29JUN26 117.50 P 0.00 0.00 0.00 16.10 +1.41 38 0 2,935 0
29JUN26 120.00 P 18.29 18.29 18.29 17.74 +1.29 38 1 1,757 +1
29JUN26 122.50 P 0.00 0.00 0.00 19.62 +1.53 38 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 21.49 +1.34 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 23.78 +1.46 40 0 646 0
29JUN26 130.00 P 26.50 26.50 26.50 25.82 +2.30 40 1 910 0
29JUN26 132.50 P 0.00 0.00 0.00 27.97 +1.58 41 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 29.50 +1.76 38 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 31.26 +1.21 36 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 33.96 +1.84 39 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 36.13 +1.85 38 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 38.10 +1.64 36 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 40.72 +1.79 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 43.73 +1.48 44 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 45.71 +1.67 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 47.42 +0.34 36 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 50.51 +2.49 43 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 53.29 +2.83 47 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 55.27 +0.94 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 57.71 +2.27 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 59.83 +1.10 41 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 62.99 +2.78 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 64.92 +1.05 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.50 +1.52 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 69.12 +0.70 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 72.77 +2.39 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 74.65 +2.12 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 76.53 +0.29 0 0 0 0
29SEP26 55.00 P 0.52 0.54 0.52 0.10 +0.01 37 16 30 +16
29SEP26 57.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 +0.03 37 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 +0.04 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.46 +0.04 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.64 +0.07 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.87 +0.10 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.16 +0.14 38 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.48 +0.17 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.88 +0.25 38 0 15 0
29SEP26 80.00 P 2.60 2.60 2.60 2.34 +0.26 38 1 70 0
29SEP26 82.50 P 0.00 0.00 0.00 2.87 +0.27 38 0 238 0
29SEP26 85.00 P 3.60 3.70 3.60 3.48 +0.35 38 40 101 +15
29SEP26 87.50 P 4.21 4.21 4.21 4.17 +0.52 38 30 193 -30
29SEP26 90.00 P 0.00 0.00 0.00 4.90 +0.62 38 0 95 0
29SEP26 92.50 P 5.70 5.70 5.68 5.70 +0.70 38 33 304 +1
29SEP26 95.00 P 6.17 6.48 6.17 6.65 +0.82 38 581 685 +394
29SEP26 97.50 P 7.10 7.42 7.10 7.60 +0.77 38 380 1,202 +167
29SEP26 100.00 P 0.00 0.00 0.00 8.61 +0.80 38 0 4,906 0
29SEP26 102.50 P 9.33 9.33 9.33 9.76 +0.92 38 50 756 -50
29SEP26 105.00 P 10.59 10.77 10.59 11.00 +0.97 38 180 4,078 -150
29SEP26 107.50 P 12.08 12.08 12.08 12.32 +1.02 38 50 2,611 0
29SEP26 110.00 P 13.58 13.58 13.58 13.75 +1.08 38 30 3,197 0
29SEP26 112.50 P 0.00 0.00 0.00 15.24 +1.12 38 0 420 0
29SEP26 115.00 P 0.00 0.00 0.00 16.87 +1.15 38 0 1,480 0
29SEP26 117.50 P 18.03 18.03 18.03 18.57 +1.27 38 1 1,737 -1
29SEP26 120.00 P 19.73 19.73 19.73 20.35 +1.39 39 2 738 0
29SEP26 122.50 P 0.00 0.00 0.00 22.27 +1.49 39 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 24.12 +1.53 40 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 25.59 +1.36 38 0 212 0
29SEP26 130.00 P 27.00 27.00 27.00 27.66 +1.58 39 1 326 -1
29SEP26 132.50 P 0.00 0.00 0.00 29.58 +1.18 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 32.04 +1.42 41 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 33.93 +1.79 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 35.29 +1.64 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 38.25 +1.92 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 40.11 +1.66 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 42.66 +1.36 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 44.78 +1.22 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.26 +0.40 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.66 +0.49 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.98 +1.00 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.04 +1.59 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.11 +1.41 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 58.70 +2.06 44 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 61.07 +2.14 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 63.77 +2.41 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 65.57 +1.70 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 67.87 +1.89 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 70.77 +2.27 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.98 +2.34 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.61 +2.41 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.14 +0.90 39 0 0 0
30DEC26 55.00 P 0.84 0.87 0.84 0.30 +0.04 38 17 265 +17
30DEC26 57.50 P 0.00 0.00 0.00 0.41 +0.05 38 0 2 0
30DEC26 60.00 P 1.10 1.10 1.10 0.56 +0.06 38 2 114 +2
30DEC26 62.50 P 0.00 0.00 0.00 0.77 +0.10 38 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 0.99 +0.12 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.28 +0.14 38 0 4 0
30DEC26 70.00 P 2.10 2.10 2.10 1.61 +0.18 38 1 57 +1
30DEC26 72.50 P 2.30 2.30 2.30 2.01 +0.21 38 1 1 +1
30DEC26 75.00 P 0.00 0.00 0.00 2.44 +0.23 38 0 1,526 0
30DEC26 77.50 P 0.00 0.00 0.00 2.99 +0.30 38 0 74 0
30DEC26 80.00 P 3.57 3.87 3.56 3.53 +0.32 38 36 157 +33
30DEC26 82.50 P 0.00 0.00 0.00 4.22 +0.45 38 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 4.93 +0.47 38 0 96 0
30DEC26 87.50 P 0.00 0.00 0.00 5.67 +0.58 38 0 18 0
30DEC26 90.00 P 6.65 6.65 6.65 6.48 +0.64 38 2 77 +2
30DEC26 92.50 P 0.00 0.00 0.00 7.35 +0.71 38 0 27 0
30DEC26 95.00 P 8.14 8.20 8.14 8.33 +0.84 38 3 36 +3
30DEC26 97.50 P 0.00 0.00 0.00 9.37 +0.83 38 0 50 0
30DEC26 100.00 P 10.00 10.66 10.00 10.49 +0.88 38 50 224 +20
30DEC26 102.50 P 0.00 0.00 0.00 11.72 +0.96 38 0 140 0
30DEC26 105.00 P 13.00 13.00 13.00 12.99 +1.01 38 1 366 +1
30DEC26 107.50 P 0.00 0.00 0.00 14.34 +1.07 38 0 1,052 0
30DEC26 110.00 P 0.00 0.00 0.00 15.71 +1.05 38 0 794 0
30DEC26 112.50 P 0.00 0.00 0.00 17.20 +0.98 38 0 210 0
30DEC26 115.00 P 0.00 0.00 0.00 18.92 +1.30 38 0 1,288 0
30DEC26 117.50 P 20.10 20.10 20.10 20.69 +1.42 39 20 193 +20
30DEC26 120.00 P 21.50 21.50 21.50 22.30 +1.30 39 1 213 0
30DEC26 122.50 P 23.50 23.50 23.50 24.21 +1.47 39 1 1 -1
30DEC26 125.00 P 0.00 0.00 0.00 26.00 +1.24 40 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 27.87 +1.30 40 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 29.47 +1.27 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.67 +2.08 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.36 +1.12 40 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 35.37 +1.12 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.44 +1.77 40 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 39.51 +1.15 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.12 +0.68 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 44.01 +1.69 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.10 +1.01 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 47.52 +0.98 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.18 +1.13 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.13 +1.59 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.43 +1.24 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.71 +1.18 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.49 +1.81 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 61.81 +2.20 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.94 +1.78 42 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 66.58 +2.39 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.33 +1.53 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 70.77 +1.67 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.60 +2.18 44 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 75.94 +2.25 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.09 +1.85 43 0 1 0
TOTAL PUT 13,194 247,882 +2,375
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$ 60.95
26FEB26 43.00 C 0.00 0.00 0.00 18.26 -2.08 83 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.55 -1.80 94 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.31 -2.52 77 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.03 -2.32 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.06 -2.30 43 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.47 -1.86 71 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.47 -1.88 66 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.16 -2.65 45 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 8.90 -2.11 47 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 6.90 -1.84 49 0 55 0
26FEB26 57.50 C 0.00 0.00 0.00 4.99 -1.66 47 0 87 0
26FEB26 60.00 C 3.96 3.96 3.25 3.32 -1.67 44 55 230 +20
26FEB26 62.50 C 0.00 0.00 0.00 2.15 -1.13 44 0 198 0
26FEB26 65.00 C 1.81 1.81 1.31 1.30 -0.92 44 6 139 +2
26FEB26 67.50 C 1.00 1.00 1.00 0.78 -0.66 44 4 386 +4
26FEB26 70.00 C 0.49 0.49 0.49 0.44 -0.42 45 18 782 0
26FEB26 72.50 C 0.38 0.38 0.38 0.23 -0.26 44 15 141 +15
26FEB26 75.00 C 0.27 0.28 0.22 0.12 -0.15 45 60 233 +30
26FEB26 77.50 C 0.19 0.19 0.19 0.06 -0.08 45 15 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.03 -0.04 45 0 20 0
26FEB26 82.50 C 0.10 0.10 0.10 0.02 -0.02 47 2 30 -2
26FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 41.54 -2.30 92 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.04 -2.30 77 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.04 -2.31 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.05 -2.30 78 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.05 -2.71 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.06 -2.28 75 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.06 -2.31 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.07 -2.30 71 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.07 -2.21 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.08 -2.30 67 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.08 -2.22 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.08 -2.31 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.09 -2.19 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.09 -2.31 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.10 -2.31 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.10 -2.25 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 26.44 -1.94 87 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.96 -2.43 0 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 24.13 -2.12 49 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.69 -1.75 86 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.71 -1.79 82 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.66 -1.88 77 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.79 -1.69 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.03 -2.57 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.45 -2.66 58 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.76 -2.39 65 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.75 -2.08 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.49 -2.21 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.44 -2.35 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.05 -2.13 57 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 12.97 -2.28 52 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 12.14 -1.67 52 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 10.23 -2.05 52 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.18 -1.75 48 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 6.74 -1.24 50 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 5.18 -1.34 48 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 4.04 -1.20 48 0 220 0
30MAR26 65.00 C 3.15 3.15 3.15 3.08 -1.05 48 1 527 0
30MAR26 67.50 C 0.00 0.00 0.00 2.37 -0.87 48 0 52 0
30MAR26 70.00 C 1.85 1.85 1.85 1.78 -0.73 48 5 1,584 +5
30MAR26 72.50 C 0.00 0.00 0.00 1.30 -0.65 48 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 0.94 -0.52 48 0 157 0
30MAR26 77.50 C 0.00 0.00 0.00 0.68 -0.40 48 0 251 0
30MAR26 80.00 C 0.00 0.00 0.00 0.48 -0.31 48 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.34 -0.23 48 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.23 -0.18 48 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.16 -0.13 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.11 -0.10 48 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.08 -0.07 48 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 18.45 -2.95 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.76 -2.39 50 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.79 -2.24 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.19 -1.84 53 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.33 -2.28 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.09 -2.14 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.75 -2.13 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.94 -1.64 52 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.02 -1.97 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.75 -2.37 44 0 20 0
29APR26 57.50 C 7.67 7.67 7.67 7.48 -1.95 46 30 210 +30
29APR26 60.00 C 0.00 0.00 0.00 6.17 -1.37 46 0 25 0
29APR26 62.50 C 0.00 0.00 0.00 5.07 -1.26 47 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 4.13 -1.08 47 0 16 0
29APR26 67.50 C 0.00 0.00 0.00 3.35 -0.94 47 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.69 -0.85 47 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 2.12 -0.77 47 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 1.66 -0.65 47 0 93 0
29APR26 77.50 C 0.00 0.00 0.00 1.29 -0.54 47 0 94 0
29APR26 80.00 C 0.00 0.00 0.00 1.00 -0.44 47 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.77 -0.36 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.59 -0.29 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.45 -0.24 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.34 -0.19 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.26 -0.15 47 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.83 -1.25 54 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.89 -1.72 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.17 -1.71 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.15 -1.99 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.24 -2.03 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.80 -1.61 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.15 -1.78 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.67 -1.04 49 0 0 0
28MAY26 60.00 C 7.88 8.02 7.13 7.19 -1.23 47 75 75 +75
28MAY26 62.50 C 0.00 0.00 0.00 6.06 -1.28 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 5.09 -1.14 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 4.22 -0.98 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 3.57 -0.83 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.94 -0.78 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 2.41 -0.73 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.97 -0.64 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.60 -0.55 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 1.30 -0.42 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.05 -0.36 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 32.14 -1.64 82 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.63 -2.07 63 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.67 -2.18 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.04 -1.84 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.19 -1.75 70 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.24 -1.74 68 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.95 -1.94 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.37 -1.53 64 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.42 -1.55 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.48 -1.58 60 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.18 -1.96 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.64 -1.65 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.73 -1.35 56 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.87 -1.64 55 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.88 -1.86 52 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.83 -1.92 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.08 -1.97 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.54 -1.69 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.17 -2.07 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.78 -1.66 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.27 -1.61 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.54 -1.74 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.76 -1.48 48 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 9.52 -1.19 48 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 8.04 -1.17 47 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 6.94 -1.21 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.99 -1.11 47 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 5.08 -1.01 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.35 -0.91 47 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 3.75 -0.81 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 3.17 -0.78 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.67 -0.74 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 2.25 -0.65 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.89 -0.57 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.53 -0.55 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.28 -0.48 47 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 1.07 -0.37 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.89 -0.32 47 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 20.98 -1.98 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.96 -1.71 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.53 -1.34 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.56 -1.96 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.90 -1.88 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.33 -1.72 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.76 -1.30 51 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 15.76 -1.61 48 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 14.58 -1.44 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.13 -1.02 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.75 -1.13 49 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 10.25 -1.34 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 9.28 -1.34 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.26 -1.26 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.38 -1.16 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.62 -1.06 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.93 -0.95 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.35 -0.81 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.76 -0.83 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 4.23 -0.82 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.75 -0.78 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 3.33 -0.72 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.95 -0.66 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.62 -0.60 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 2.25 -0.62 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 22.22 -1.86 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.06 -2.28 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.35 -2.27 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.90 -2.01 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.18 -2.04 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.55 -1.77 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.38 -1.37 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.77 -1.34 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.00 -1.57 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.84 -1.09 49 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 13.35 -1.38 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.13 -1.59 48 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 11.21 -1.18 48 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 10.13 -1.30 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 9.25 -0.96 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.46 -1.10 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.71 -1.06 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.06 -0.70 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.64 -0.79 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.05 -0.78 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.52 -0.77 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.03 -0.72 49 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 4.59 -0.66 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 4.06 -0.74 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 3.70 -0.69 48 0 0 0
TOTAL CALL 286 7,485 +179
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 15 0
26FEB26 47.00 P 0.17 0.18 0.17 0.03 +0.02 46 117 162 +117
26FEB26 48.00 P 0.20 0.22 0.20 0.04 +0.02 44 50 40 +22
26FEB26 49.00 P 0.23 0.25 0.23 0.07 +0.04 45 83 200 0
26FEB26 50.00 P 0.28 0.29 0.28 0.11 +0.06 45 31 183 +9
26FEB26 52.50 P 0.46 0.47 0.46 0.29 +0.14 44 41 191 +25
26FEB26 55.00 P 0.65 0.82 0.59 0.67 +0.30 45 76 195 +63
26FEB26 57.50 P 1.12 1.29 1.05 1.33 +0.53 45 109 288 +63
26FEB26 60.00 P 1.83 2.25 1.83 2.27 +0.75 44 18 442 +15
26FEB26 62.50 P 3.00 3.00 3.00 3.54 +0.97 43 2 411 +2
26FEB26 65.00 P 0.00 0.00 0.00 5.43 +1.53 47 0 612 0
26FEB26 67.50 P 0.00 0.00 0.00 7.44 +1.75 49 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 9.50 +1.81 48 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 11.69 +1.79 44 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 14.12 +2.21 46 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.56 +2.12 45 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.05 +1.79 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.72 +2.32 70 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.05 +2.15 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.55 +2.15 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.05 +2.15 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.55 +2.15 0 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 97 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.09 +0.03 49 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.12 +0.04 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.16 +0.05 48 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.22 +0.07 48 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.29 +0.09 48 0 5 0
30MAR26 47.00 P 0.60 0.60 0.60 0.38 +0.11 48 15 46 +12
30MAR26 48.00 P 0.00 0.00 0.00 0.49 +0.14 48 0 55 0
30MAR26 49.00 P 0.00 0.00 0.00 0.62 +0.17 48 0 100 0
30MAR26 50.00 P 0.85 0.90 0.85 0.78 +0.22 48 2 200 0
30MAR26 52.50 P 0.00 0.00 0.00 1.28 +0.32 48 0 336 0
30MAR26 55.00 P 1.77 2.04 1.77 2.01 +0.48 49 26 495 +18
30MAR26 57.50 P 2.50 2.50 2.50 2.87 +0.61 48 15 248 0
30MAR26 60.00 P 4.02 4.02 4.02 3.98 +0.80 48 100 666 +100
30MAR26 62.50 P 5.38 5.38 5.38 5.31 +0.97 48 3 415 0
30MAR26 65.00 P 0.00 0.00 0.00 6.88 +1.17 48 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 8.36 +0.90 45 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 10.84 +1.74 52 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 12.91 +1.89 53 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.65 +1.36 46 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.94 +1.58 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.30 +2.04 48 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 21.99 +2.27 57 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.11 +1.65 48 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.57 +1.92 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.21 +2.31 59 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.55 +1.48 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.31 +0.08 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.39 +0.10 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.50 +0.13 47 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.61 +0.15 47 0 0 0
29APR26 47.00 P 0.94 0.94 0.94 0.76 +0.19 47 15 15 +15
29APR26 48.00 P 1.09 1.12 1.09 0.92 +0.23 47 29 29 +25
29APR26 49.00 P 0.00 0.00 0.00 1.10 +0.25 47 0 0 0
29APR26 50.00 P 1.25 1.48 1.25 1.32 +0.31 47 19 30 +19
29APR26 52.50 P 1.72 2.07 1.72 1.96 +0.43 47 47 122 +42
29APR26 55.00 P 0.00 0.00 0.00 2.78 +0.56 47 0 8 0
29APR26 57.50 P 3.79 3.79 3.79 3.72 +0.63 47 7 60 +5
29APR26 60.00 P 0.00 0.00 0.00 4.88 +0.81 47 0 20 0
29APR26 62.50 P 5.84 5.84 5.84 6.22 +0.96 47 15 80 0
29APR26 65.00 P 0.00 0.00 0.00 7.76 +1.11 47 0 35 0
29APR26 67.50 P 0.00 0.00 0.00 9.34 +1.11 46 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 11.35 +1.38 48 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.20 +1.71 46 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.19 +1.21 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.56 +1.48 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.85 +1.58 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.41 +2.22 54 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.38 +1.49 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.78 +1.48 49 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.21 +2.27 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.27 +2.20 65 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 1.00 +0.25 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 1.18 +0.27 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.39 +0.32 47 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 1.61 +0.32 47 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.87 +0.36 47 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 2.61 +0.51 47 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 3.51 +0.69 48 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.51 +0.80 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.70 +0.93 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.05 +1.05 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 8.56 +1.13 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.21 +1.18 47 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.10 +1.36 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.22 +2.02 50 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.85 +1.32 47 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.44 +1.92 52 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.70 +2.15 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.41 +1.57 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.82 +1.93 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 +0.04 47 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 +0.04 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.26 +0.06 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.32 +0.07 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.40 +0.09 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.49 +0.11 47 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.60 +0.14 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.72 +0.16 47 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.84 +0.16 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.03 +0.24 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.16 +0.21 47 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.36 +0.25 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.62 +0.34 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.84 +0.30 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.13 +0.37 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.41 +0.41 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.24 +0.53 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.20 +0.66 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 5.17 +0.69 47 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 6.42 +0.85 47 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 7.73 +0.88 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 9.23 +1.00 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 10.90 +1.13 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.61 +1.10 46 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 14.66 +1.65 48 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 16.22 +0.88 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.44 +1.60 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.77 +1.54 48 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 23.01 +1.46 49 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.87 +1.58 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.29 +1.52 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.42 +1.43 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.27 +1.89 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.80 +0.27 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.09 +0.34 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.34 +0.31 48 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.63 +0.37 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.93 +0.39 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.22 +0.39 48 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.57 +0.44 48 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.92 +0.49 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.83 +0.52 48 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 5.83 +0.56 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 6.99 +0.67 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 8.30 +0.78 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.66 +0.83 47 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 11.12 +0.89 47 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 12.73 +1.06 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.50 +1.15 47 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 16.23 +1.14 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.87 +0.64 46 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.73 +0.67 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.85 +1.05 46 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 24.25 +1.59 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.01 +1.31 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.29 +1.72 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.36 +1.46 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.98 +1.75 50 0 10 0
30DEC26 43.00 P 2.65 2.65 2.65 2.80 +0.40 48 1 1 +1
30DEC26 44.00 P 0.00 0.00 0.00 3.09 +0.45 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.40 +0.46 49 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.71 +0.47 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.00 +0.45 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.32 +0.47 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.66 +0.44 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.02 +0.42 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.00 +0.46 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.09 +0.46 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.48 +0.72 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.78 +0.79 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.16 +0.85 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.65 +1.05 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.23 +1.07 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.96 +1.17 48 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 17.63 +1.08 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.52 +1.21 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.84 +1.78 50 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 23.19 +1.43 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 25.38 +1.46 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.33 +1.43 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.39 +1.48 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.65 +1.68 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.74 +1.55 48 0 0 0
TOTAL PUT 821 9,872 +553
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$ 43.36
26FEB26 20.00 C 0.00 0.00 0.00 23.40 -4.10 95 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 22.40 -4.11 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 21.40 -4.11 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 20.40 -4.11 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 19.41 -4.10 80 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 18.41 -4.10 70 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 17.41 -4.11 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 16.41 -4.11 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 15.42 -4.10 63 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.43 -4.10 64 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 13.44 -4.09 63 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 12.46 -4.08 63 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 11.69 -3.86 83 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 10.54 -4.03 63 0 46 0
26FEB26 34.00 C 8.80 8.80 8.80 9.43 -4.16 36 2 203 -2
26FEB26 35.00 C 9.00 9.00 8.60 8.92 -3.70 75 10 287 -5
26FEB26 36.00 C 0.00 0.00 0.00 7.61 -4.07 51 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 6.98 -3.72 63 0 93 0
26FEB26 38.00 C 0.00 0.00 0.00 6.00 -3.84 56 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 5.28 -3.68 58 0 153 0
26FEB26 40.00 C 0.00 0.00 0.00 4.89 -3.04 66 0 86 0
26FEB26 41.00 C 4.50 5.10 3.85 3.99 -3.31 60 76 83 +15
26FEB26 42.00 C 4.36 4.36 2.85 3.43 -2.91 60 54 145 +32
26FEB26 43.00 C 3.19 3.52 2.60 2.93 -2.71 61 54 133 -24
26FEB26 44.00 C 3.00 3.30 2.05 2.48 -2.51 61 98 406 -29
26FEB26 45.00 C 2.84 2.99 1.60 2.09 -2.30 62 144 321 +35
26FEB26 46.00 C 2.30 2.31 1.50 1.76 -2.08 62 173 438 +71
26FEB26 47.00 C 1.69 2.05 1.15 1.45 -1.88 62 72 475 +36
26FEB26 48.00 C 1.68 1.90 0.93 1.19 -1.69 62 68 277 +33
26FEB26 49.00 C 1.38 1.38 0.93 0.99 -1.48 63 8 377 -1
26FEB26 50.00 C 1.10 1.30 0.60 0.81 -1.30 63 136 418 +13
26FEB26 52.50 C 0.85 0.85 0.40 0.48 -0.90 63 109 171 -25
26FEB26 55.00 C 0.45 0.48 0.29 0.27 -0.63 64 28 164 +8
26FEB26 57.50 C 0.40 0.40 0.19 0.14 -0.44 63 39 170 -13
26FEB26 60.00 C 0.19 0.19 0.09 0.08 -0.26 64 37 134 -25
26FEB26 62.50 C 0.20 0.20 0.08 0.04 -0.16 64 25 92 -8
26FEB26 65.00 C 0.10 0.10 0.06 0.02 -0.10 64 23 169 -6
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.06 64 0 80 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 -0.01 73 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 35.15 -4.10 138 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 34.90 -4.10 131 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 34.65 -4.10 120 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 34.40 -4.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 34.15 -4.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 33.90 -4.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 33.65 -4.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 33.40 -4.11 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 32.91 -4.10 118 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 32.41 -4.10 102 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 31.91 -4.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 31.41 -4.11 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 30.92 -4.10 106 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 30.42 -4.10 96 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 29.92 -4.10 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 29.42 -4.11 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 28.93 -4.10 96 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 28.43 -4.10 88 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 27.93 -4.10 75 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 27.43 -4.11 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 26.93 -4.11 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 26.44 -4.10 81 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.94 -4.10 73 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.44 -4.11 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.94 -4.11 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.45 -4.10 73 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.95 -4.10 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.45 -4.11 55 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 22.46 -4.10 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.46 -4.11 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.47 -4.10 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.49 -4.09 63 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 18.50 -4.09 61 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 17.53 -4.08 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.56 -4.07 62 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 15.60 -4.05 62 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 14.43 -4.26 0 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 13.56 -4.17 48 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 12.65 -3.99 52 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 11.95 -3.90 62 0 33 0
30MAR26 33.00 C 0.00 0.00 0.00 10.77 -4.17 50 0 328 0
30MAR26 34.00 C 0.00 0.00 0.00 10.42 -3.21 66 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 9.60 -3.24 65 0 236 0
30MAR26 36.00 C 8.00 8.00 8.00 8.90 -3.06 66 1 217 -1
30MAR26 37.00 C 0.00 0.00 0.00 7.74 -3.43 57 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 7.07 -3.33 57 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 6.44 -3.23 58 0 122 0
30MAR26 40.00 C 7.90 7.90 6.10 5.85 -3.11 58 6 174 0
30MAR26 41.00 C 4.66 4.66 4.66 5.30 -2.99 59 14 180 -11
30MAR26 42.00 C 4.56 4.56 4.20 4.79 -2.86 59 30 74 +30
30MAR26 43.00 C 4.77 4.88 4.36 4.32 -2.72 60 65 165 +41
30MAR26 44.00 C 4.37 4.37 3.75 3.90 -2.57 60 19 228 +11
30MAR26 45.00 C 4.00 4.00 3.95 3.53 -2.40 61 24 225 +6
30MAR26 46.00 C 3.90 3.90 2.86 3.16 -2.26 61 46 368 +45
30MAR26 47.00 C 2.65 2.65 2.65 2.83 -2.12 61 2 252 -2
30MAR26 48.00 C 2.41 2.58 2.15 2.61 -1.90 63 17 188 +10
30MAR26 49.00 C 2.00 2.13 2.00 2.28 -1.82 62 4 74 -1
30MAR26 50.00 C 3.33 3.33 2.34 2.02 -1.71 62 354 922 -299
30MAR26 52.50 C 2.00 2.12 1.43 1.47 -1.43 62 64 114 +32
30MAR26 55.00 C 1.35 1.35 1.00 1.09 -1.19 62 22 60 +3
30MAR26 57.50 C 1.02 1.05 0.83 0.78 -0.93 62 25 86 0
30MAR26 60.00 C 0.86 0.86 0.63 0.56 -0.82 62 13 373 -2
30MAR26 62.50 C 0.70 0.70 0.70 0.39 -0.65 62 1 39 0
30MAR26 65.00 C 0.39 0.39 0.35 0.27 -0.50 62 19 116 -17
30MAR26 67.50 C 0.32 0.32 0.32 0.19 -0.39 62 5 52 -5
30MAR26 70.00 C 0.00 0.00 0.00 0.13 -0.30 62 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.09 -0.22 62 0 2 0
30MAR26 75.00 C 0.20 0.20 0.20 0.07 -0.16 63 10 10 0
29APR26 32.00 C 0.00 0.00 0.00 12.36 -3.76 59 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.56 -3.69 59 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.46 -3.51 53 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.09 -3.20 60 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 9.05 -3.35 55 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 8.40 -3.23 55 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 7.77 -3.14 56 0 12 0
29APR26 39.00 C 0.00 0.00 0.00 7.29 -2.92 58 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.63 -2.91 57 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 6.13 -2.77 57 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.64 -2.65 58 0 45 0
29APR26 43.00 C 5.71 5.82 5.52 5.15 -2.56 57 31 78 -1
29APR26 44.00 C 5.26 5.26 5.09 4.76 -2.40 58 30 217 0
29APR26 45.00 C 0.00 0.00 0.00 4.37 -2.27 58 0 189 0
29APR26 46.00 C 0.00 0.00 0.00 4.01 -2.14 59 0 173 0
29APR26 47.00 C 4.12 4.13 4.12 3.70 -1.99 59 30 65 -7
29APR26 48.00 C 3.80 3.80 3.80 3.41 -1.85 60 15 45 +15
29APR26 49.00 C 3.51 3.51 3.51 3.14 -1.71 60 15 109 +15
29APR26 50.00 C 3.04 3.24 2.70 2.88 -1.59 60 19 221 -4
29APR26 52.50 C 0.00 0.00 0.00 2.25 -1.47 60 0 63 0
29APR26 55.00 C 2.10 2.10 1.94 1.76 -1.30 60 79 231 +63
29APR26 57.50 C 1.80 1.80 1.56 1.36 -1.13 60 40 108 +39
29APR26 60.00 C 1.50 1.50 1.23 1.05 -0.93 60 17 84 0
29APR26 62.50 C 1.00 1.00 1.00 0.81 -0.76 60 1 131 0
29APR26 65.00 C 1.05 1.10 0.83 0.62 -0.62 60 9 25 +9
29APR26 67.50 C 0.00 0.00 0.00 0.47 -0.51 60 0 43 0
29APR26 70.00 C 0.00 0.00 0.00 0.36 -0.41 60 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.27 -0.31 60 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.21 -0.26 60 0 10 0
28MAY26 38.00 C 0.00 0.00 0.00 8.54 - 57 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 7.74 - 55 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 7.18 - 55 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 6.86 - 57 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 6.19 -2.65 55 0 0 0
28MAY26 43.00 C 6.38 6.38 6.38 5.77 -2.51 56 15 15 +15
28MAY26 44.00 C 5.84 5.84 5.84 5.37 -2.38 56 15 15 +15
28MAY26 45.00 C 0.00 0.00 0.00 5.00 -2.24 57 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.65 -2.11 57 0 0 0
28MAY26 47.00 C 5.16 5.16 3.87 4.33 -1.98 57 20 18 +18
28MAY26 48.00 C 0.00 0.00 0.00 4.03 -1.85 58 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 3.75 -1.73 58 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 3.48 -1.61 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.82 -1.45 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.27 -1.39 58 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 1.83 -1.25 58 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 1.42 -1.04 57 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.14 -0.87 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.91 -0.74 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.72 -0.62 57 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.57 -0.52 57 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.46 -0.43 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.36 -0.36 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 33.96 -4.10 80 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 33.71 -4.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 33.46 -4.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 32.97 -4.10 74 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 32.47 -4.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 31.98 -4.10 68 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 31.48 -4.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 30.99 -4.10 62 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 30.49 -4.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 30.00 -4.10 57 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 29.51 -4.10 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 29.01 -4.10 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 28.52 -4.10 61 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 28.02 -4.10 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 27.53 -4.10 57 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 27.04 -4.10 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 26.54 -4.10 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 26.05 -4.10 55 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 25.56 -4.10 56 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 25.07 -4.09 56 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 24.58 -4.09 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 24.09 -4.09 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.61 -4.08 57 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 22.64 -4.07 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.68 -4.06 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.74 -4.04 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.80 -4.02 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.60 -4.27 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.64 -4.02 33 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 17.10 -3.92 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.24 -3.87 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.40 -3.82 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.22 -3.73 49 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 13.80 -3.17 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.02 -3.65 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.30 -3.55 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.59 -3.49 57 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.61 -3.26 53 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 9.96 -3.21 53 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 9.63 -2.85 57 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.77 -3.03 54 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 8.23 -2.95 54 0 1 0
29JUN26 40.00 C 8.20 8.20 7.17 7.69 -2.87 54 12 42 +2
29JUN26 41.00 C 0.00 0.00 0.00 7.44 -2.52 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.75 -2.67 55 0 5 0
29JUN26 43.00 C 6.06 6.06 6.06 6.30 -2.57 55 2 24 0
29JUN26 44.00 C 0.00 0.00 0.00 5.94 -2.41 56 0 13 0
29JUN26 45.00 C 5.90 6.20 5.90 5.57 -2.31 56 11 33 0
29JUN26 46.00 C 5.80 5.80 5.25 5.23 -2.18 56 11 26 -1
29JUN26 47.00 C 0.00 0.00 0.00 4.91 -2.04 57 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 4.61 -1.94 57 0 11 0
29JUN26 49.00 C 4.54 4.54 4.54 4.33 -1.83 57 1 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.07 -1.70 58 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 3.41 -1.57 58 0 5 0
29JUN26 55.00 C 3.15 3.25 3.15 2.84 -1.51 58 10 10 +10
29JUN26 57.50 C 0.00 0.00 0.00 2.34 -1.32 58 0 2 0
29JUN26 60.00 C 2.50 2.50 2.50 1.96 -1.23 58 10 10 +9
29JUN26 62.50 C 0.00 0.00 0.00 1.56 -1.12 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.30 -0.97 57 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 1.07 -0.77 57 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.88 -0.68 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.72 -0.58 57 0 40 0
29JUN26 75.00 C 1.29 1.29 1.29 0.60 -0.50 57 8 48 +8
29SEP26 16.00 C 0.00 0.00 0.00 27.54 -4.09 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 27.05 -4.09 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 26.56 -4.09 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 26.08 -4.08 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 25.59 -4.08 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 25.11 -4.07 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 24.63 -4.07 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 24.15 -4.06 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 23.68 -4.05 53 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 22.74 -4.03 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 21.82 -4.01 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.92 -3.97 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 20.03 -3.95 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 19.17 -3.90 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.33 -3.86 53 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 17.51 -3.51 53 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 16.70 -3.41 53 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 15.54 -3.68 47 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 14.78 -3.49 48 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 14.11 -3.40 49 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 13.37 -3.41 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 12.70 -3.35 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 12.10 -3.27 50 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 11.50 -3.20 50 0 4 0
29SEP26 36.00 C 0.00 0.00 0.00 10.96 -3.07 51 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 10.37 -3.05 51 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 10.15 -3.07 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.61 -2.61 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.12 -2.54 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.39 -2.75 51 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 7.95 -2.66 51 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 7.64 -2.45 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.25 -2.38 53 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 6.90 -2.28 53 0 32 0
29SEP26 46.00 C 0.00 0.00 0.00 6.57 -2.17 53 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 6.24 -2.05 54 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 5.95 -2.20 54 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 5.67 -2.10 54 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.41 -1.98 54 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 4.71 -1.80 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.08 -1.65 54 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 3.55 -1.49 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.07 -1.49 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.66 -1.35 54 0 0 0
29SEP26 65.00 C 2.69 2.69 2.69 2.31 -1.22 54 5 10 +5
29SEP26 67.50 C 0.00 0.00 0.00 1.93 -1.15 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.68 -0.96 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.44 -0.86 53 0 0 0
29SEP26 75.00 C 2.13 2.13 2.10 1.26 -0.77 53 20 20 +20
30DEC26 22.00 C 0.00 0.00 0.00 22.12 -3.91 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.28 -3.87 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.46 -3.83 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.66 -3.79 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.87 -3.73 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.13 -3.68 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.39 -3.62 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.66 -3.57 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.99 -3.50 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.32 -3.43 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.65 -3.38 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.05 -3.31 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.45 -3.23 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.85 -3.16 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.31 -2.63 52 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 11.78 -3.02 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.26 -2.94 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.74 -2.88 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.29 -2.81 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.84 -2.73 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.11 -2.57 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.68 -2.86 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.31 -2.45 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.95 -2.37 51 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.59 -2.29 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.23 -2.22 51 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 6.93 -2.18 51 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 6.64 -2.07 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 6.39 -1.96 51 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 5.78 -1.70 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 5.27 -1.51 53 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 4.71 -1.52 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.22 -1.52 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.75 -1.42 53 0 0 0
30DEC26 65.00 C 3.60 3.60 3.60 3.33 -1.32 53 5 22 +5
30DEC26 67.50 C 0.00 0.00 0.00 2.99 -1.19 53 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.57 -1.04 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.30 -0.98 52 0 5 0
30DEC26 75.00 C 2.90 2.90 2.55 2.06 -0.88 52 8 8 +8
TOTAL CALL 2,336 19,506 +188
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
26FEB26 30.00 P 0.06 0.06 0.06 0.03 +0.02 66 10 98 0
26FEB26 31.00 P 0.07 0.08 0.07 0.05 +0.04 65 23 74 +9
26FEB26 32.00 P 0.00 0.00 0.00 0.07 +0.05 63 0 400 0
26FEB26 33.00 P 0.14 0.14 0.14 0.11 +0.08 62 5 90 -5
26FEB26 34.00 P 0.21 0.21 0.21 0.18 +0.12 63 18 121 0
26FEB26 35.00 P 0.19 0.28 0.19 0.27 +0.18 63 4 112 +3
26FEB26 36.00 P 0.32 0.50 0.32 0.38 +0.25 62 85 218 +69
26FEB26 37.00 P 0.44 0.73 0.40 0.54 +0.34 62 72 164 -37
26FEB26 38.00 P 0.57 1.10 0.49 0.73 +0.44 62 92 298 -4
26FEB26 39.00 P 0.95 1.46 0.72 1.02 +0.62 63 50 138 -9
26FEB26 40.00 P 1.10 1.84 0.94 1.32 +0.77 63 136 584 -4
26FEB26 41.00 P 1.50 2.30 1.42 1.73 +0.99 64 77 160 +30
26FEB26 42.00 P 1.70 2.80 1.60 2.16 +1.20 64 84 364 +4
26FEB26 43.00 P 1.40 3.20 1.40 2.66 +1.41 65 74 350 -29
26FEB26 44.00 P 3.00 3.88 2.70 3.15 +1.58 63 41 387 -20
26FEB26 45.00 P 2.50 4.15 2.50 3.72 +1.72 63 51 1,263 -28
26FEB26 46.00 P 3.50 4.74 3.50 4.48 +2.01 66 10 483 -5
26FEB26 47.00 P 4.85 5.50 4.50 5.20 +2.23 67 28 468 -17
26FEB26 48.00 P 5.50 6.39 5.50 5.91 +2.39 66 21 400 -8
26FEB26 49.00 P 5.80 7.60 5.80 6.75 +2.65 68 4 234 -2
26FEB26 50.00 P 0.00 0.00 0.00 7.57 +2.81 69 0 701 0
26FEB26 52.50 P 10.02 10.02 10.02 9.81 +3.26 73 1 42 0
26FEB26 55.00 P 11.64 11.64 11.64 12.18 +3.57 79 1 24 0
26FEB26 57.50 P 0.00 0.00 0.00 14.44 +3.62 78 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.66 +3.49 62 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.39 +3.78 92 0 1 0
26FEB26 65.00 P 0.00 0.00 0.00 21.64 +3.53 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 24.14 +3.49 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 26.64 +3.42 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 29.14 +3.52 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 31.64 +4.10 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 137 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 132 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 124 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 117 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 94 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 +0.03 62 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 +0.04 62 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.12 +0.06 62 0 14 0
30MAR26 29.00 P 0.18 0.18 0.18 0.16 +0.07 61 4 55 0
30MAR26 30.00 P 0.20 0.20 0.15 0.23 +0.10 61 30 210 -23
30MAR26 31.00 P 0.00 0.00 0.00 0.31 +0.14 61 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.43 +0.19 61 0 56 0
30MAR26 33.00 P 0.00 0.00 0.00 0.56 +0.24 61 0 424 0
30MAR26 34.00 P 0.00 0.00 0.00 0.72 +0.30 61 0 325 0
30MAR26 35.00 P 0.70 1.02 0.70 0.92 +0.39 61 18 258 -1
30MAR26 36.00 P 0.80 1.20 0.80 1.15 +0.46 61 24 132 +2
30MAR26 37.00 P 1.41 1.41 1.41 1.41 +0.56 61 1 405 0
30MAR26 38.00 P 1.36 1.88 1.36 1.72 +0.66 61 23 397 0
30MAR26 39.00 P 2.00 2.25 2.00 2.10 +0.82 61 51 129 +33
30MAR26 40.00 P 2.14 3.02 2.00 2.50 +0.95 61 189 406 +123
30MAR26 41.00 P 2.90 2.90 2.90 2.92 +1.08 61 3 336 +3
30MAR26 42.00 P 3.10 3.47 3.09 3.47 +1.30 62 17 165 +7
30MAR26 43.00 P 3.36 4.59 3.36 3.99 +1.47 63 22 150 +18
30MAR26 44.00 P 4.15 5.08 3.97 4.56 +1.57 63 31 129 +6
30MAR26 45.00 P 4.95 5.50 4.55 5.18 +1.68 64 29 157 0
30MAR26 46.00 P 5.10 6.24 5.10 5.83 +1.79 64 32 406 0
30MAR26 47.00 P 6.00 6.50 5.82 6.51 +1.94 64 24 185 -9
30MAR26 48.00 P 6.50 6.50 6.50 7.20 +2.11 65 15 204 +15
30MAR26 49.00 P 8.13 8.24 8.13 7.95 +2.21 65 2 262 -2
30MAR26 50.00 P 0.00 0.00 0.00 8.30 +1.96 59 0 204 0
30MAR26 52.50 P 9.59 11.39 9.59 10.26 +2.22 59 2 92 0
30MAR26 55.00 P 0.00 0.00 0.00 12.89 +2.98 69 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 14.96 +3.03 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.01 +2.94 62 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.39 +3.17 63 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.76 +3.13 62 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 24.19 +3.39 61 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 26.66 +3.21 62 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 29.14 +3.21 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 31.64 +3.21 0 0 0 0
29APR26 32.00 P 0.57 0.57 0.57 0.76 +0.34 59 1 6 +1
29APR26 33.00 P 0.57 0.74 0.57 0.95 +0.41 59 13 24 +2
29APR26 34.00 P 0.00 0.00 0.00 1.16 +0.48 59 0 10 0
29APR26 35.00 P 0.00 0.00 0.00 1.41 +0.57 59 0 45 0
29APR26 36.00 P 1.21 1.35 1.21 1.68 +0.65 58 6 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.99 +0.75 58 0 0 0
29APR26 38.00 P 1.90 2.41 1.90 2.34 +0.87 58 164 265 +160
29APR26 39.00 P 0.00 0.00 0.00 2.71 +0.96 58 0 41 0
29APR26 40.00 P 3.31 3.31 3.31 3.22 +1.19 59 20 68 -2
29APR26 41.00 P 3.74 3.74 3.74 3.67 +1.28 60 1 74 +1
29APR26 42.00 P 3.75 4.20 3.59 4.20 +1.36 60 9 68 -7
29APR26 43.00 P 4.25 4.83 4.25 4.73 +1.55 60 17 131 -9
29APR26 44.00 P 0.00 0.00 0.00 5.33 +1.66 61 0 175 0
29APR26 45.00 P 6.10 6.10 6.10 5.94 +1.73 61 1 320 -1
29APR26 46.00 P 0.00 0.00 0.00 6.57 +1.84 61 0 124 0
29APR26 47.00 P 0.00 0.00 0.00 7.25 +2.00 62 0 75 0
29APR26 48.00 P 0.00 0.00 0.00 7.95 +2.13 62 0 52 0
29APR26 49.00 P 0.00 0.00 0.00 8.67 +2.25 63 0 133 0
29APR26 50.00 P 0.00 0.00 0.00 9.43 +2.40 63 0 51 0
29APR26 52.50 P 0.00 0.00 0.00 11.36 +2.65 64 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 13.04 +2.50 59 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 15.62 +3.13 67 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 17.83 +3.28 68 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.65 +2.92 59 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.97 +2.99 59 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 24.35 +3.06 59 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.76 +3.08 59 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 29.20 +3.16 59 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 31.66 +3.10 59 0 0 0
28MAY26 38.00 P 2.43 2.43 2.34 2.75 - 56 21 21 -
28MAY26 39.00 P 2.73 3.08 2.73 3.18 - 56 17 17 -
28MAY26 40.00 P 3.30 3.30 3.17 3.65 - 57 17 17 -
28MAY26 41.00 P 3.62 3.62 3.62 4.16 - 57 15 15 -
28MAY26 42.00 P 4.14 4.14 4.14 4.69 +1.45 57 15 15 +15
28MAY26 43.00 P 4.64 4.67 4.64 5.28 +1.58 58 30 45 +25
28MAY26 44.00 P 0.00 0.00 0.00 5.87 +1.67 58 0 20 0
28MAY26 45.00 P 5.94 5.94 5.94 6.52 +1.78 59 15 15 +15
28MAY26 46.00 P 0.00 0.00 0.00 7.14 +1.86 59 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.80 +2.00 59 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.44 +2.06 59 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.18 +2.40 60 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.91 +2.54 60 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.81 +2.55 61 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.86 +2.81 62 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.99 +3.04 63 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.83 +2.83 59 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.90 +2.79 57 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.18 +2.87 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.51 +2.92 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.88 +2.98 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.28 +2.99 57 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 31.72 +3.01 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 +0.03 57 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.04 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.04 57 0 0 0
29JUN26 22.00 P 0.11 0.13 0.11 0.12 +0.05 56 2 2 +2
29JUN26 23.00 P 0.14 0.16 0.14 0.18 +0.08 57 2 38 +2
29JUN26 24.00 P 0.20 0.20 0.20 0.23 +0.09 56 1 12 +1
29JUN26 25.00 P 0.25 0.25 0.25 0.32 +0.13 56 1 9 0
29JUN26 26.00 P 0.32 0.32 0.32 0.41 +0.16 56 1 11 +1
29JUN26 27.00 P 0.00 0.00 0.00 0.53 +0.20 56 0 0 0
29JUN26 28.00 P 0.32 0.59 0.32 0.66 +0.25 56 4 94 +4
29JUN26 29.00 P 0.56 0.75 0.56 0.82 +0.29 56 3 4 +3
29JUN26 30.00 P 0.00 0.00 0.00 1.00 +0.34 56 0 54 0
29JUN26 31.00 P 0.00 0.00 0.00 1.25 +0.44 57 0 10 0
29JUN26 32.00 P 1.04 1.04 1.04 1.43 +0.45 56 2 16 0
29JUN26 33.00 P 1.25 1.25 1.25 1.70 +0.53 56 3 24 0
29JUN26 34.00 P 1.58 1.82 1.58 1.98 +0.59 56 4 15 0
29JUN26 35.00 P 1.80 1.80 1.80 2.30 +0.68 56 1 23 +1
29JUN26 36.00 P 0.00 0.00 0.00 2.64 +0.74 56 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.99 +0.81 56 0 0 0
29JUN26 38.00 P 2.84 3.72 2.84 3.41 +0.92 56 53 29 -25
29JUN26 39.00 P 0.00 0.00 0.00 3.83 +1.07 56 0 48 0
29JUN26 40.00 P 3.98 4.37 3.85 4.32 +1.21 56 23 53 -13
29JUN26 41.00 P 0.00 0.00 0.00 4.85 +1.37 56 0 31 0
29JUN26 42.00 P 4.96 4.96 4.96 5.42 +1.49 57 8 2 -8
29JUN26 43.00 P 5.43 5.43 5.43 6.00 +1.58 57 10 23 -10
29JUN26 44.00 P 6.10 6.60 6.10 6.60 +1.66 57 22 11 -11
29JUN26 45.00 P 0.00 0.00 0.00 7.23 +1.73 58 0 15 0
29JUN26 46.00 P 0.00 0.00 0.00 7.88 +1.76 58 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 8.56 +1.90 59 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 9.09 +1.82 57 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 9.75 +1.87 57 0 31 0
29JUN26 50.00 P 0.00 0.00 0.00 10.70 +2.21 60 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 12.21 +2.05 57 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 14.21 +2.30 57 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 16.34 +2.54 59 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 18.80 +3.02 63 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 20.40 +2.57 57 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.24 +3.26 65 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.88 +2.72 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.19 +2.75 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.52 +2.79 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 31.90 +2.81 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.03 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.04 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.04 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 +0.05 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.05 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.06 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 +0.07 53 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.08 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 +0.11 53 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 +0.13 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 +0.17 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.63 +0.19 53 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.78 +0.24 53 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.95 +0.28 53 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.17 +0.36 53 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 1.40 +0.42 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.58 +0.42 53 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.90 +0.53 53 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.20 +0.60 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.50 +0.67 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.77 +0.66 52 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 3.23 +0.82 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.49 +0.78 52 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 3.91 +0.85 52 0 15 0
29SEP26 38.00 P 3.33 3.33 3.33 4.37 +1.05 52 1 15 0
29SEP26 39.00 P 5.27 5.27 5.27 4.86 +1.18 53 29 11 -18
29SEP26 40.00 P 5.59 5.65 5.59 5.39 +1.27 53 20 1,031 -20
29SEP26 41.00 P 0.00 0.00 0.00 5.95 +1.39 53 0 0 0
29SEP26 42.00 P 6.00 6.10 6.00 6.53 +1.48 54 11 13 -5
29SEP26 43.00 P 0.00 0.00 0.00 7.10 +1.52 54 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 7.71 +1.59 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.35 +1.66 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.96 +1.67 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.66 +1.80 55 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 10.15 +1.67 54 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 10.78 +1.68 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.60 +1.88 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.64 +2.28 56 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 15.11 +2.00 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.34 +2.38 55 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 19.09 +2.21 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.18 +2.30 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.32 +2.37 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.51 +2.44 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.74 +3.21 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.00 +3.27 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.32 +2.55 53 0 0 0
30DEC26 22.00 P 0.32 0.32 0.32 0.55 +0.18 52 2 20 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.70 +0.24 52 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.85 +0.28 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 +0.32 52 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.21 +0.37 52 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.45 +0.43 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.68 +0.48 52 0 20 0
30DEC26 29.00 P 1.30 1.30 1.30 1.94 +0.55 52 3 3 +3
30DEC26 30.00 P 0.00 0.00 0.00 2.17 +0.54 51 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.54 +0.67 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.86 +0.74 52 0 0 0
30DEC26 33.00 P 3.10 3.10 3.10 3.24 +0.81 52 1 0 -1
30DEC26 34.00 P 0.00 0.00 0.00 3.61 +0.88 52 0 0 0
30DEC26 35.00 P 3.10 3.10 3.10 3.87 +0.84 51 1 44 +1
30DEC26 36.00 P 0.00 0.00 0.00 4.30 +0.89 51 0 0 0
30DEC26 37.00 P 4.88 4.88 4.88 4.77 +0.99 51 1 1 +1
30DEC26 38.00 P 4.80 4.80 4.80 5.26 +1.10 52 1 1 +1
30DEC26 39.00 P 0.00 0.00 0.00 5.79 +1.33 52 0 2 0
30DEC26 40.00 P 6.00 6.00 6.00 6.33 +1.33 52 1 12 +1
30DEC26 41.00 P 0.00 0.00 0.00 6.90 +1.40 52 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 7.49 +1.46 53 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.10 +1.53 53 0 0 0
30DEC26 44.00 P 8.80 8.80 8.80 8.72 +1.58 53 1 2 +1
30DEC26 45.00 P 9.24 9.24 9.24 9.37 +1.68 53 1 8 0
30DEC26 46.00 P 0.00 0.00 0.00 10.02 +1.78 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.69 +1.90 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.04 +1.63 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.05 +2.01 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.76 +2.10 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.56 +2.28 55 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 16.49 +2.45 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 17.90 +2.08 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.90 +2.66 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.93 +2.81 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.01 +2.91 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.16 +3.03 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.32 +3.15 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.55 +3.23 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 32.80 +3.03 52 0 0 0
TOTAL PUT 1,979 22,233 +232
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$ 12.53
26FEB26 9.25 C 0.00 0.00 0.00 3.33 -0.39 68 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.08 -0.39 63 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.81 -0.41 48 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.63 -0.44 66 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.11 -0.47 51 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 1.62 -0.45 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.31 -0.37 53 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.96 -0.33 51 0 0 0
26FEB26 12.50 C 0.70 0.70 0.70 0.66 -0.29 49 1 1 +1
26FEB26 13.00 C 0.45 0.45 0.45 0.46 -0.22 50 1 9 +1
26FEB26 13.50 C 0.29 0.29 0.29 0.30 -0.15 50 16 42 -15
26FEB26 14.00 C 0.24 0.24 0.20 0.19 -0.12 50 32 105 -15
26FEB26 14.50 C 0.12 0.12 0.12 0.12 -0.08 50 4 107 +4
26FEB26 15.00 C 0.10 0.10 0.08 0.08 -0.05 52 12 246 +2
26FEB26 15.50 C 0.05 0.05 0.05 0.05 -0.03 53 18 171 +18
26FEB26 16.00 C 0.04 0.04 0.04 0.03 -0.02 53 1 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 514 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 72 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.58 -0.39 55 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.38 -0.32 67 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 4.17 -0.44 71 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 3.89 -0.40 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.67 -0.47 62 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.43 -0.30 59 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.26 -0.40 65 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.03 -0.34 62 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.81 -0.26 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.40 -0.31 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.01 -0.20 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.58 -0.40 50 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.29 -0.25 50 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 1.07 -0.25 52 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.85 -0.22 52 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.67 -0.20 52 0 55 0
30MAR26 14.00 C 0.53 0.56 0.53 0.53 -0.15 52 45 145 0
30MAR26 14.50 C 0.43 0.43 0.43 0.41 -0.13 52 30 58 0
30MAR26 15.00 C 0.00 0.00 0.00 0.32 -0.10 53 0 40 0
30MAR26 15.50 C 0.00 0.00 0.00 0.25 -0.07 53 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 0.19 -0.05 53 0 172 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 -0.04 53 0 428 0
30MAR26 17.00 C 0.10 0.10 0.10 0.10 -0.04 53 2 130 +2
30MAR26 17.50 C 0.00 0.00 0.00 0.08 -0.02 54 0 156 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 880 0
30MAR26 18.50 C 0.07 0.07 0.07 0.04 -0.02 53 1 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 3.48 - 51 0 0 -
29APR26 9.50 C 0.00 0.00 0.00 3.37 -0.35 59 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.03 -0.48 48 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.85 -0.46 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.44 -0.46 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.08 -0.39 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.82 -0.25 51 0 0 0
29APR26 12.00 C 1.50 1.50 1.50 1.52 -0.22 50 15 15 +15
29APR26 12.50 C 1.34 1.34 1.31 1.29 -0.23 51 2 18 +2
29APR26 13.00 C 0.00 0.00 0.00 1.06 -0.23 50 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 0.88 -0.19 50 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.72 -0.17 50 0 29 0
29APR26 14.50 C 0.00 0.00 0.00 0.59 -0.14 50 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 0.48 -0.13 50 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.40 -0.10 51 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.32 -0.08 51 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.26 -0.06 51 0 36 0
29APR26 17.00 C 0.23 0.23 0.23 0.21 -0.05 51 4 52 +4
29APR26 17.50 C 0.00 0.00 0.00 0.17 -0.04 51 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 20 0
28MAY26 9.25 C 0.00 0.00 0.00 3.66 - 56 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 3.43 - 54 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 3.26 -0.30 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.07 -0.35 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.70 -0.32 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.35 -0.17 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.02 -0.17 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.69 -0.28 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.46 -0.24 49 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.24 -0.22 49 0 400 0
28MAY26 13.50 C 0.00 0.00 0.00 1.04 -0.21 49 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.88 -0.19 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.75 -0.14 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.63 -0.13 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.53 -0.12 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.45 -0.10 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.38 -0.08 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.32 -0.06 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.26 -0.05 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.22 -0.04 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.18 -0.04 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.15 -0.29 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.84 -0.50 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.78 -0.27 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.52 -0.42 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.34 -0.32 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.10 -0.41 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.84 -0.28 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.47 -0.34 50 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.21 -0.15 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.94 -0.12 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.64 -0.26 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.42 -0.22 49 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.23 -0.20 49 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.06 -0.18 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.91 -0.16 48 0 30 0
29JUN26 15.00 C 0.82 0.82 0.82 0.80 -0.13 49 1 25 +1
29JUN26 15.50 C 0.00 0.00 0.00 0.69 -0.12 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 -0.12 49 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.51 -0.09 49 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.44 -0.08 50 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 -0.06 50 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.32 -0.06 50 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 -0.05 49 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.23 -0.04 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
29JUN26 20.00 C 0.20 0.20 0.20 0.17 -0.03 50 1 3 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 0.00 50 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 4.04 -0.42 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.92 -0.24 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.69 -0.41 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.51 -0.31 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.25 -0.34 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.94 -0.25 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.62 -0.28 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.40 -0.23 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.14 -0.24 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.93 -0.27 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.74 -0.23 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.57 -0.20 50 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.41 -0.19 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 1.27 -0.18 50 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.14 -0.17 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.03 -0.16 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 -0.14 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.84 -0.13 50 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 -0.14 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.68 -0.11 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.61 -0.10 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.55 -0.10 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.49 -0.09 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.44 -0.08 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.35 -0.07 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.28 -0.06 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 -0.05 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.18 -0.04 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.32 -0.31 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.14 -0.31 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.01 -0.26 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.84 -0.27 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.52 -0.29 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.25 -0.35 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.99 -0.27 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.74 -0.26 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.51 -0.32 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.33 -0.24 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.14 -0.24 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.97 -0.23 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.81 -0.22 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.66 -0.20 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.54 -0.16 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 -0.17 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.32 -0.14 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.18 -0.18 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.10 -0.15 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.03 -0.12 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.94 -0.12 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 -0.10 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 -0.09 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 -0.08 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.63 -0.07 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 -0.06 50 0 0 0
TOTAL CALL 186 8,246 +21
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 +0.01 54 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 33 0
26FEB26 11.00 P 0.15 0.18 0.15 0.13 +0.05 51 78 76 +1
26FEB26 11.50 P 0.24 0.25 0.24 0.24 +0.08 51 32 324 +2
26FEB26 12.00 P 0.37 0.37 0.36 0.41 +0.13 51 9 214 +9
26FEB26 12.50 P 0.57 0.69 0.57 0.64 +0.20 52 4 206 0
26FEB26 13.00 P 0.88 0.88 0.75 0.94 +0.27 53 30 214 0
26FEB26 13.50 P 1.32 1.32 1.32 1.28 +0.32 53 1 114 0
26FEB26 14.00 P 1.60 1.60 1.60 1.69 +0.40 55 2 69 0
26FEB26 14.50 P 0.00 0.00 0.00 2.01 +0.24 41 0 116 0
26FEB26 15.00 P 0.00 0.00 0.00 2.52 +0.31 50 0 224 0
26FEB26 15.50 P 0.00 0.00 0.00 2.97 +0.37 0 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 3.49 +0.32 55 0 155 0
26FEB26 16.50 P 0.00 0.00 0.00 3.97 +0.38 0 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 4.47 +0.42 0 0 39 -2
26FEB26 17.50 P 0.00 0.00 0.00 5.00 +0.36 74 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 5.49 +0.43 76 0 0 -24
26FEB26 18.50 P 0.00 0.00 0.00 6.00 +0.45 85 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.50 +0.44 89 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 7.00 +0.45 94 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.47 +0.39 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.54 +0.40 119 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.49 +0.34 109 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.03 +0.02 55 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.04 +0.02 54 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 +0.04 54 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.12 +0.04 53 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.16 +0.05 53 0 47 0
30MAR26 10.50 P 0.27 0.27 0.27 0.26 +0.08 53 28 67 +28
30MAR26 11.00 P 0.37 0.37 0.37 0.39 +0.10 53 15 85 0
30MAR26 11.50 P 0.54 0.54 0.53 0.56 +0.13 54 30 318 +30
30MAR26 12.00 P 0.75 0.75 0.75 0.77 +0.18 54 38 192 +8
30MAR26 12.50 P 1.00 1.00 0.98 1.00 +0.20 53 16 480 +1
30MAR26 13.00 P 0.00 0.00 0.00 1.29 +0.25 53 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 1.62 +0.29 54 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 1.89 +0.28 49 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 2.26 +0.27 48 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 2.68 +0.21 49 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 3.25 +0.46 59 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 3.62 +0.29 54 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 4.16 +0.38 62 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 4.66 +0.43 67 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.00 +0.35 52 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 5.63 +0.43 72 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 6.02 +0.39 63 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 6.50 +0.44 62 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.00 +0.45 65 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 7.47 +0.35 0 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 8.54 +0.40 82 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.49 +0.34 76 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.47 +0.32 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.47 +0.40 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.59 +0.54 111 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.47 +0.36 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.63 +0.55 125 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.14 - 51 0 0 -
29APR26 9.50 P 0.00 0.00 0.00 0.18 +0.05 51 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.22 +0.06 51 0 11 0
29APR26 10.00 P 0.00 0.00 0.00 0.28 +0.08 52 0 0 0
29APR26 10.50 P 0.39 0.41 0.39 0.40 +0.10 52 30 31 +30
29APR26 11.00 P 0.00 0.00 0.00 0.56 +0.13 52 0 6 0
29APR26 11.50 P 0.00 0.00 0.00 0.74 +0.16 52 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 0.94 +0.19 51 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 1.19 +0.22 51 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 1.47 +0.25 51 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 1.78 +0.27 51 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 2.12 +0.29 51 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 2.43 +0.22 48 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 2.85 +0.25 49 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 3.25 +0.34 49 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 3.67 +0.24 48 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 4.22 +0.33 56 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.66 +0.43 55 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.10 +0.45 54 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 5.63 +0.42 60 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 6.02 +0.35 52 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 6.50 +0.36 52 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 7.00 +0.32 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.47 +0.35 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.54 +0.40 68 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.49 +0.34 65 0 0 0
28MAY26 9.25 P 0.22 0.22 0.22 0.21 - 50 2 2 -
28MAY26 9.50 P 0.00 0.00 0.00 0.25 - 50 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.31 +0.08 50 0 2 0
28MAY26 10.00 P 0.00 0.00 0.00 0.37 +0.09 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.51 +0.11 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.68 +0.14 51 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.87 +0.15 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.08 +0.17 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.34 +0.21 50 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.61 +0.23 49 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 1.92 +0.26 49 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 2.25 +0.27 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.60 +0.27 49 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.98 +0.24 49 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.41 +0.37 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.82 +0.39 50 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.24 +0.25 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.66 +0.43 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.10 +0.27 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.63 +0.42 53 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.08 +0.38 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.20 +0.05 50 0 9 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 +0.06 50 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.29 +0.07 50 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.34 +0.08 49 0 5 0
29JUN26 9.75 P 0.00 0.00 0.00 0.40 +0.08 50 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.47 +0.10 50 0 17 0
29JUN26 10.50 P 0.00 0.00 0.00 0.63 +0.12 50 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.81 +0.14 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.01 +0.16 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.23 +0.19 49 0 9 0
29JUN26 12.50 P 0.00 0.00 0.00 1.48 +0.20 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.76 +0.23 49 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 2.06 +0.25 49 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.39 +0.27 49 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 2.73 +0.27 48 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 3.14 +0.28 50 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 3.49 +0.24 48 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.85 +0.33 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.31 +0.23 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.75 +0.32 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.24 +0.38 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.63 +0.32 48 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 6.10 +0.32 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.60 +0.46 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.04 +0.29 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.52 +0.40 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.54 +0.40 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.52 +0.37 57 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.47 +0.32 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.47 +0.33 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.59 +0.54 74 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.49 +0.38 66 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.63 +0.55 83 0 0 0
29SEP26 9.25 P 0.54 0.54 0.54 0.54 +0.07 50 1 3 +1
29SEP26 9.50 P 0.00 0.00 0.00 0.62 +0.08 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 +0.08 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 +0.09 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 +0.13 51 0 6 0
29SEP26 11.00 P 0.00 0.00 0.00 1.16 +0.13 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.38 +0.15 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.62 +0.17 50 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 1.88 +0.20 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.17 +0.21 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.47 +0.23 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.80 +0.25 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.15 +0.27 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.43 +0.18 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.83 +0.24 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.21 +0.19 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.62 +0.25 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.01 +0.26 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.47 +0.22 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.92 +0.33 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.33 +0.32 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.76 +0.31 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.26 +0.35 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.70 +0.34 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.65 +0.37 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.59 +0.39 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.56 +0.41 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.52 +0.38 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 +0.10 51 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 0.85 +0.10 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 0.95 +0.12 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.03 +0.11 51 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.22 +0.11 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 +0.13 50 0 0 0
30DEC26 11.50 P 1.55 1.55 1.55 1.67 +0.16 50 1 2 +1
30DEC26 12.00 P 0.00 0.00 0.00 1.92 +0.15 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.21 +0.18 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.50 +0.21 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.80 +0.24 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.13 +0.25 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.47 +0.26 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.83 +0.29 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.15 +0.25 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.53 +0.25 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.91 +0.26 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.29 +0.25 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.74 +0.30 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.19 +0.34 51 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 6.59 +0.33 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.01 +0.34 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.36 +0.25 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.91 +0.38 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.82 +0.39 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.70 +0.38 51 0 0 0
TOTAL PUT 317 13,413 +85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.91
26FEB26 5.00 C 0.00 0.00 0.00 2.92 -0.09 59 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.67 -0.09 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.42 -0.09 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.17 -0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.92 -0.09 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.67 -0.09 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.42 -0.09 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.92 -0.10 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.68 -0.09 19 0 27 0
26FEB26 7.50 C 0.36 0.36 0.36 0.44 -0.09 16 6 38 0
26FEB26 7.75 C 0.22 0.22 0.22 0.25 -0.06 18 9 199 0
26FEB26 8.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 36 0
26FEB26 8.25 C 0.02 0.02 0.02 0.05 -0.02 19 10 135 -10
26FEB26 8.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 19 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.12 -0.10 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.02 -0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.67 -0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.67 -0.10 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.43 -0.08 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.95 -0.09 18 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.72 -0.09 18 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.53 -0.07 20 0 28 0
30MAR26 7.75 C 0.00 0.00 0.00 0.34 -0.07 18 0 73 0
30MAR26 8.00 C 0.22 0.22 0.19 0.21 -0.06 19 73 89 -5
30MAR26 8.25 C 0.00 0.00 0.00 0.13 -0.04 20 0 233 0
30MAR26 8.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.92 -0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.70 -0.07 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.43 -0.10 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.99 -0.08 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.77 -0.08 19 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.56 -0.09 18 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.40 -0.07 18 0 50 0
29APR26 8.00 C 0.25 0.25 0.25 0.27 -0.06 18 50 60 +40
29APR26 8.25 C 0.00 0.00 0.00 0.18 -0.04 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.17 -0.11 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.70 -0.09 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.44 -0.10 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.21 -0.10 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.02 -0.11 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.81 -0.11 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.62 -0.12 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.45 -0.13 18 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.32 -0.11 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.22 -0.10 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.15 -0.08 19 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.10 -0.07 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.07 -0.05 20 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.12 -0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.02 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.18 -0.13 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.95 -0.09 0 0 0 0
29JUN26 6.25 C 1.65 1.65 1.63 1.70 -0.10 0 2 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.45 -0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.22 -0.10 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.02 -0.11 18 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 0.81 -0.11 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.63 -0.11 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.47 -0.11 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.34 -0.09 18 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 -0.07 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 -0.06 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 -0.06 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.05 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.02 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.03 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.12 -0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.02 -0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.18 -0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.96 -0.08 0 0 0 0
29SEP26 6.25 C 1.63 1.63 1.63 1.70 -0.11 0 1 0 -1
29SEP26 6.50 C 0.00 0.00 0.00 1.46 -0.10 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 -0.08 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.09 -0.08 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.91 -0.07 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 -0.08 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.59 -0.07 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 -0.05 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.38 -0.04 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.03 21 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.92 -0.11 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.18 -0.13 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.96 -0.09 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.70 -0.11 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.48 -0.09 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.28 -0.09 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.13 -0.08 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 -0.08 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 -0.07 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 -0.08 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 -0.06 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 -0.04 19 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 -0.04 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
TOTAL CALL 151 1,526 +24
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.02 0.02 0.02 0.01 0.00 21 26 321 -26
26FEB26 7.50 P 0.00 0.00 0.00 0.03 +0.02 20 0 161 0
26FEB26 7.75 P 0.11 0.11 0.11 0.08 +0.02 18 1 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.20 +0.05 19 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.38 +0.08 20 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.59 +0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.84 +0.09 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.38 +0.09 47 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.63 +0.08 53 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.88 +0.08 59 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.13 +0.08 64 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.63 +0.08 74 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 52 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 27 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 20 0 222 0
30MAR26 7.50 P 0.10 0.10 0.10 0.08 +0.01 19 10 278 -10
30MAR26 7.75 P 0.19 0.19 0.19 0.16 +0.02 19 10 65 0
30MAR26 8.00 P 0.00 0.00 0.00 0.28 +0.03 20 0 105 0
30MAR26 8.25 P 0.00 0.00 0.00 0.45 +0.06 21 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.63 +0.06 19 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.85 +0.07 19 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.09 +0.08 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.38 +0.09 33 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.63 +0.08 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.88 +0.08 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.13 +0.08 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.63 +0.08 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.12 +0.07 55 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.62 +0.07 60 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 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 0.01 0.00 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 157 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 0.00 19 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.12 +0.01 19 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.21 +0.03 20 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.33 +0.04 19 0 113 0
29APR26 8.25 P 0.00 0.00 0.00 0.49 +0.06 20 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.66 +0.06 19 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.87 +0.07 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.10 +0.08 20 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.38 +0.09 28 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.63 +0.08 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.88 +0.08 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.13 +0.08 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.63 +0.08 43 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
28MAY26 7.75 P 0.24 0.24 0.24 0.24 -0.02 19 5 5 +5
28MAY26 8.00 P 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.68 +0.01 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.88 +0.02 18 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.10 +0.04 18 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.38 +0.08 25 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.64 +0.09 29 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.90 +0.10 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.15 +0.10 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.65 +0.10 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 21 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 0.00 19 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 21 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.01 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 +0.02 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.34 +0.02 19 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.48 +0.03 19 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.64 +0.05 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.82 +0.06 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.02 +0.06 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.27 +0.10 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.51 +0.11 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.73 +0.08 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.97 +0.10 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.24 +0.13 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.72 +0.11 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 21 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 0.09 +0.01 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 +0.01 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 +0.02 21 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 +0.02 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.37 +0.03 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 +0.04 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.63 +0.04 22 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.77 +0.05 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.94 +0.06 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.16 +0.10 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.36 +0.07 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 +0.08 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.80 +0.08 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.03 +0.08 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.27 +0.08 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.76 +0.09 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 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 0.05 +0.01 20 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.31 +0.03 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 +0.03 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 +0.03 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.66 +0.04 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.79 +0.02 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.96 +0.05 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 +0.10 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.38 +0.07 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.59 +0.07 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 +0.07 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 +0.08 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.28 +0.08 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.76 +0.08 27 0 0 0
TOTAL PUT 52 3,706 -31
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$ 29.48
26FEB26 19.50 C 0.00 0.00 0.00 10.30 -0.36 118 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.58 -0.65 81 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.55 -0.62 64 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.62 -0.57 70 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.53 -0.86 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.54 -0.64 37 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.58 -0.55 38 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.60 -0.75 33 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 2.80 -0.68 38 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 2.08 -0.58 39 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 1.44 -0.50 38 0 295 0
26FEB26 30.00 C 0.94 0.94 0.94 0.94 -0.42 38 82 392 +15
26FEB26 31.00 C 0.69 0.69 0.58 0.58 -0.33 37 23 236 -23
26FEB26 32.00 C 0.55 0.55 0.41 0.37 -0.21 39 179 246 -17
26FEB26 33.00 C 0.35 0.35 0.27 0.21 -0.14 38 4 256 -1
26FEB26 34.00 C 0.16 0.17 0.16 0.11 -0.09 38 11 528 0
26FEB26 35.00 C 0.15 0.15 0.15 0.06 -0.05 39 8 326 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 10.36 -0.34 78 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.58 -0.81 41 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.64 -0.88 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.82 -0.51 57 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 6.54 -0.85 0 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.97 -0.44 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.80 -0.69 35 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.28 -0.55 46 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.54 -0.27 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.79 -0.51 41 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.23 -0.47 41 0 284 0
30MAR26 30.00 C 1.80 1.80 1.80 1.79 -0.38 42 5 110 0
30MAR26 31.00 C 0.00 0.00 0.00 1.38 -0.33 42 0 66 0
30MAR26 32.00 C 1.18 1.18 1.12 1.08 -0.17 42 40 618 +30
30MAR26 33.00 C 0.91 0.91 0.91 0.82 -0.20 42 10 166 +1
30MAR26 34.00 C 0.00 0.00 0.00 0.61 -0.16 42 0 115 0
30MAR26 35.00 C 0.53 0.53 0.53 0.45 -0.12 42 2 68 0
30MAR26 36.00 C 0.00 0.00 0.00 0.32 -0.10 42 0 27 0
30MAR26 37.00 C 0.00 0.00 0.00 0.23 -0.08 42 0 82 0
30MAR26 38.00 C 0.00 0.00 0.00 0.16 -0.06 42 0 293 0
30MAR26 39.00 C 0.22 0.22 0.21 0.12 -0.04 42 10 10 +10
30MAR26 40.00 C 0.18 0.18 0.18 0.08 -0.03 42 7 80 +4
30MAR26 41.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 10.42 -0.28 64 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.73 -0.88 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.64 -0.92 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.82 -0.54 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.87 -0.85 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.23 -0.30 47 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 5.39 -0.54 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.55 -0.63 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.85 -0.35 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.25 -0.43 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.72 -0.45 41 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 2.26 -0.40 42 0 15 0
29APR26 31.00 C 1.93 1.93 1.93 1.86 -0.35 42 15 17 0
29APR26 32.00 C 1.65 1.65 1.59 1.53 -0.28 42 45 260 +45
29APR26 33.00 C 1.31 1.31 1.29 1.24 -0.24 42 70 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.99 -0.20 42 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.79 -0.17 42 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.62 -0.14 42 0 242 0
29APR26 37.00 C 0.00 0.00 0.00 0.48 -0.12 42 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.38 -0.09 42 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.29 -0.08 42 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.17 -0.05 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 94 0
28MAY26 21.00 C 0.00 0.00 0.00 8.95 - 46 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 7.99 -0.60 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.95 -0.77 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.28 -0.66 41 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 5.64 -0.37 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.75 -0.48 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.16 -0.62 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.67 -0.33 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.16 -0.42 42 0 0 0
28MAY26 30.00 C 2.87 2.87 2.60 2.70 -0.40 42 75 75 +75
28MAY26 31.00 C 2.27 2.27 2.27 2.29 -0.36 42 15 15 +15
28MAY26 32.00 C 1.91 1.91 1.91 1.95 -0.32 42 15 15 +15
28MAY26 33.00 C 0.00 0.00 0.00 1.66 -0.27 43 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 1.40 -0.22 43 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 1.16 -0.20 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.96 -0.17 43 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.79 -0.15 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.65 -0.13 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.53 -0.11 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.44 -0.09 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.53 -0.56 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.93 -0.82 46 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 9.15 -0.61 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.18 -0.78 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.53 -0.40 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.74 -0.54 46 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.90 -0.57 43 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.32 -0.45 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.68 -0.25 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.11 -0.44 44 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.49 -0.44 42 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 3.03 -0.40 42 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.60 -0.38 42 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.26 -0.36 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.94 -0.32 42 0 93 0
29JUN26 34.00 C 0.00 0.00 0.00 1.71 -0.26 43 0 46 0
29JUN26 35.00 C 0.00 0.00 0.00 1.48 -0.21 43 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 1.26 -0.19 43 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 1.07 -0.16 43 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.91 -0.15 43 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.77 -0.12 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.65 -0.11 43 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.54 -0.10 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.46 -0.08 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.38 -0.08 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.32 -0.06 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.19 -0.04 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 10.84 -0.64 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.21 -0.80 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.39 -0.77 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.82 -0.54 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.12 -0.52 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.41 -0.46 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.79 -0.44 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.20 -0.23 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.62 -0.21 44 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 5.09 -0.34 44 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 4.58 -0.31 44 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 4.02 -0.20 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.61 -0.40 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 3.23 -0.38 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 2.91 -0.35 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.62 -0.32 43 0 120 0
29SEP26 35.00 C 2.40 2.40 2.40 2.36 -0.28 43 1 93 +1
29SEP26 36.00 C 0.00 0.00 0.00 2.14 -0.23 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.91 -0.20 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.72 -0.18 43 0 0 0
29SEP26 39.00 C 1.60 1.60 1.60 1.52 -0.17 43 5 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.36 -0.14 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.21 -0.14 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 1.04 -0.15 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.93 -0.13 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.82 -0.10 42 0 2 0
29SEP26 45.00 C 0.81 0.81 0.81 0.73 -0.08 42 7 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.67 -0.05 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.09 -0.86 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.71 -0.81 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 9.94 -0.81 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.25 -0.73 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.56 -0.71 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.87 -0.65 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.20 -0.67 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.58 -0.67 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.10 -0.59 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.65 -0.49 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.16 -0.51 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.71 -0.50 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.34 -0.44 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.99 -0.39 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.64 -0.40 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 3.32 -0.39 42 0 0 0
30DEC26 35.00 C 3.14 3.14 3.14 3.02 -0.35 42 1 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.78 -0.32 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.55 -0.28 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.37 -0.20 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.17 -0.19 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.97 -0.18 42 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 1.79 -0.16 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.59 -0.19 42 0 2 0
TOTAL CALL 630 13,424 +170
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 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 48 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
26FEB26 24.00 P 0.06 0.06 0.06 0.02 0.00 39 53 95 +53
26FEB26 25.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 75 0
26FEB26 26.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 176 0
26FEB26 27.00 P 0.27 0.33 0.27 0.29 +0.09 39 46 586 -1
26FEB26 28.00 P 0.49 0.52 0.47 0.55 +0.16 39 93 849 -14
26FEB26 29.00 P 0.82 0.95 0.82 0.91 +0.22 38 7 278 +3
26FEB26 30.00 P 1.11 1.56 1.11 1.44 +0.34 39 46 387 -39
26FEB26 31.00 P 0.00 0.00 0.00 2.09 +0.43 39 0 171 0
26FEB26 32.00 P 0.00 0.00 0.00 2.74 +0.39 34 0 146 0
26FEB26 33.00 P 0.00 0.00 0.00 3.66 +0.48 37 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 4.59 +0.63 38 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 5.59 +0.68 44 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 6.72 +0.64 60 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.52 +0.64 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.52 +0.61 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.53 +0.65 54 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 10.52 +0.64 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.52 +0.50 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 12.52 +0.64 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.65 +0.77 90 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 41 0 5 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 49 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 400 0
30MAR26 24.00 P 0.00 0.00 0.00 0.22 +0.05 42 0 156 0
30MAR26 25.00 P 0.00 0.00 0.00 0.37 +0.08 42 0 510 0
30MAR26 26.00 P 0.53 0.53 0.53 0.58 +0.12 42 13 338 +13
30MAR26 27.00 P 0.00 0.00 0.00 0.84 +0.16 42 0 216 0
30MAR26 28.00 P 1.10 1.10 1.10 1.19 +0.22 41 4 357 0
30MAR26 29.00 P 1.63 1.63 1.63 1.63 +0.28 41 20 125 -20
30MAR26 30.00 P 2.05 2.16 2.05 2.15 +0.34 41 12 101 -10
30MAR26 31.00 P 0.00 0.00 0.00 2.74 +0.36 41 0 146 0
30MAR26 32.00 P 0.00 0.00 0.00 3.56 +0.55 44 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 4.29 +0.66 44 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 4.84 +0.47 37 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 5.86 +0.50 43 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.72 +0.59 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.67 +0.56 43 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 8.85 +0.87 55 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.77 +0.83 55 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.70 +0.79 56 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 11.83 +0.70 65 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 12.57 +0.47 53 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.65 +0.69 62 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 14.54 +0.66 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 15.52 +0.64 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.52 +0.64 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.52 +0.57 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.53 +0.65 62 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 19.69 +0.81 81 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 20.52 +0.64 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 23.02 +0.64 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 25.52 +0.64 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.03 +0.55 81 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 30.52 +0.64 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.02 +0.64 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.53 +0.65 94 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 10 0
29APR26 21.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 0.16 +0.03 41 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.27 +0.05 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.42 +0.07 42 0 16 0
29APR26 25.00 P 0.00 0.00 0.00 0.62 +0.10 42 0 24 0
29APR26 26.00 P 0.81 0.81 0.81 0.88 +0.14 42 15 49 0
29APR26 27.00 P 0.00 0.00 0.00 1.19 +0.19 41 0 32 0
29APR26 28.00 P 1.56 1.56 1.56 1.57 +0.23 41 40 19 -40
29APR26 29.00 P 2.08 2.08 2.08 2.03 +0.29 41 2 34 0
29APR26 30.00 P 0.00 0.00 0.00 2.56 +0.34 41 0 22 0
29APR26 31.00 P 0.00 0.00 0.00 3.16 +0.37 41 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 3.93 +0.51 43 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 4.59 +0.49 42 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 5.44 +0.66 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.92 +0.47 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.15 +0.69 46 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.88 +0.58 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.98 +0.72 49 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.77 +0.83 46 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.88 +0.96 53 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 11.83 +0.65 54 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 12.62 +0.52 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.20 - 43 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.31 +0.05 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.46 +0.07 43 0 0 0
28MAY26 24.00 P 0.66 0.70 0.66 0.66 +0.10 43 32 32 +32
28MAY26 25.00 P 0.00 0.00 0.00 0.89 +0.11 42 0 0 0
28MAY26 26.00 P 1.18 1.18 1.18 1.21 +0.16 43 15 17 +15
28MAY26 27.00 P 1.58 1.58 1.58 1.55 +0.19 42 15 16 +15
28MAY26 28.00 P 0.00 0.00 0.00 1.96 +0.22 42 0 0 0
28MAY26 29.00 P 2.40 2.40 2.40 2.43 +0.28 42 15 15 +15
28MAY26 30.00 P 2.93 2.93 2.93 2.97 +0.34 42 30 90 +30
28MAY26 31.00 P 0.00 0.00 0.00 3.56 +0.37 42 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 4.22 +0.41 42 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.04 +0.56 45 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.78 +0.64 45 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.58 +0.49 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.31 +0.72 44 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.98 +0.25 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.98 +0.72 44 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.86 +0.49 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.88 +0.66 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.03 42 0 45 0
29JUN26 20.00 P 0.29 0.29 0.29 0.21 +0.03 42 6 16 +6
29JUN26 21.00 P 0.00 0.00 0.00 0.32 +0.05 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.47 +0.07 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.67 +0.10 43 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.90 +0.12 43 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.18 +0.14 43 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 1.53 +0.20 43 0 49 0
29JUN26 27.00 P 0.00 0.00 0.00 1.92 +0.23 43 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 2.33 +0.28 42 0 22 0
29JUN26 29.00 P 0.00 0.00 0.00 2.81 +0.32 42 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 3.36 +0.36 42 0 23 0
29JUN26 31.00 P 0.00 0.00 0.00 3.92 +0.36 42 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 4.57 +0.40 42 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.13 +0.30 41 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.94 +0.35 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 6.59 +0.28 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.43 +0.54 41 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 8.32 +0.59 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.25 +0.40 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.05 +0.40 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.89 +0.44 42 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 11.83 +0.43 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.72 +0.49 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.65 +0.44 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.59 +0.51 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.55 +0.49 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.52 +0.54 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.60 +0.65 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.61 +0.71 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.69 +0.81 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.52 +0.64 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 +0.06 43 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.52 +0.07 43 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.70 +0.09 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.93 +0.11 43 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.20 +0.15 43 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 1.50 +0.16 43 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.85 +0.21 43 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 2.24 +0.26 43 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.65 +0.26 43 0 32 0
29SEP26 28.00 P 2.90 2.90 2.90 3.09 +0.30 42 1 151 0
29SEP26 29.00 P 0.00 0.00 0.00 3.60 +0.34 43 0 30 0
29SEP26 30.00 P 4.00 4.00 4.00 4.15 +0.36 42 1 9 +1
29SEP26 31.00 P 0.00 0.00 0.00 4.74 +0.40 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.34 +0.38 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.02 +0.41 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.73 +0.43 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.58 +0.55 44 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.36 +0.63 45 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 8.98 +0.46 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.65 +0.25 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.42 +0.14 41 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 11.36 +0.24 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.26 +0.68 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.12 +0.44 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.07 +0.54 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.97 +0.52 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.01 +0.70 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.91 +0.65 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.69 +0.08 42 0 14 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 +0.09 42 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 1.02 +0.10 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.29 +0.13 42 0 2 0
30DEC26 23.00 P 1.60 1.60 1.60 1.58 +0.14 42 1 3 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.94 +0.20 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.27 +0.20 42 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.65 +0.21 41 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 3.17 +0.32 42 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.64 +0.35 42 0 12 0
30DEC26 29.00 P 0.00 0.00 0.00 4.17 +0.40 42 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.72 +0.40 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.28 +0.42 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.92 +0.45 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.57 +0.48 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.27 +0.51 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.91 +0.40 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.70 +0.44 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.47 +0.50 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.28 +0.47 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.07 +0.54 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.94 +0.63 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.66 +0.46 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.53 +0.56 43 0 0 0
TOTAL PUT 467 10,048 +60
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$ 77.00
06FEB26 55.00 C 0.00 0.00 0.00 22.10 -3.22 157 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 19.52 -3.30 89 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 17.08 -3.25 116 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 14.54 -3.30 85 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 12.07 -3.09 80 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 9.93 -2.91 102 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 7.38 -3.38 78 0 2 0
06FEB26 72.50 C 5.04 5.04 4.76 5.13 -3.25 69 251 218 +206
06FEB26 75.00 C 4.50 4.50 3.15 3.19 -2.86 63 120 185 +120
06FEB26 77.50 C 2.64 2.66 1.44 1.73 -2.31 60 1,722 708 +611
06FEB26 80.00 C 1.59 1.59 0.69 0.89 -1.48 62 619 357 +5
06FEB26 82.50 C 0.55 0.68 0.33 0.44 -0.89 64 134 202 -8
06FEB26 85.00 C 0.40 0.40 0.18 0.21 -0.52 67 142 280 +50
06FEB26 87.50 C 0.13 0.16 0.13 0.10 -0.29 70 4 269 -2
06FEB26 90.00 C 0.10 0.10 0.06 0.05 -0.16 73 105 496 +100
06FEB26 92.50 C 0.00 0.00 0.00 0.03 -0.08 78 0 49 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.05 76 0 153 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.02 85 0 143 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 40 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
13FEB26 57.50 C 0.00 0.00 0.00 19.58 - 72 0 0 -
13FEB26 60.00 C 0.00 0.00 0.00 17.63 - 110 0 0 -
13FEB26 62.50 C 0.00 0.00 0.00 14.69 - 69 0 0 -
13FEB26 65.00 C 0.00 0.00 0.00 12.41 - 72 0 0 -
13FEB26 67.50 C 0.00 0.00 0.00 10.06 - 65 0 0 -
13FEB26 70.00 C 0.00 0.00 0.00 8.08 - 68 0 0 -
13FEB26 72.50 C 0.00 0.00 0.00 5.85 - 58 0 0 -
13FEB26 75.00 C 0.00 0.00 0.00 4.10 - 56 0 0 -
13FEB26 77.50 C 2.69 2.72 2.61 2.73 - 55 22 21 -
13FEB26 80.00 C 2.20 2.20 1.50 1.73 - 54 103 94 -
13FEB26 82.50 C 1.37 1.50 0.94 1.04 - 54 125 99 -
13FEB26 85.00 C 0.82 0.90 0.77 0.59 - 54 15 12 -
13FEB26 87.50 C 0.00 0.00 0.00 0.31 - 53 0 0 -
13FEB26 90.00 C 0.32 0.32 0.26 0.16 - 54 17 17 -
13FEB26 92.50 C 0.22 0.22 0.22 0.08 - 54 8 8 -
13FEB26 95.00 C 0.16 0.16 0.16 0.04 - 54 15 15 -
13FEB26 97.50 C 0.00 0.00 0.00 0.02 - 55 0 0 -
13FEB26 100.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
13FEB26 102.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 37.40 -2.81 145 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 36.42 -3.13 142 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 35.39 -2.82 134 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 34.08 -3.16 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 33.42 -2.80 127 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 32.38 -3.55 120 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 31.43 -2.73 119 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 30.70 -2.55 130 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 29.43 -2.83 110 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 28.46 -3.11 108 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.39 -2.86 99 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 25.01 -2.77 96 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 22.80 -2.52 98 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 19.58 -3.26 0 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 17.69 -2.64 74 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 15.00 -2.98 58 0 55 0
26FEB26 65.00 C 13.14 13.14 13.14 12.62 -3.47 53 1 918 0
26FEB26 67.50 C 10.78 10.78 10.78 10.45 -3.29 52 1 873 -1
26FEB26 70.00 C 7.90 8.00 7.90 8.43 -2.38 51 13 1,342 0
26FEB26 72.50 C 7.15 7.63 6.00 6.69 -2.68 51 78 804 -28
26FEB26 75.00 C 5.38 5.38 4.59 4.93 -2.45 48 19 657 -5
26FEB26 77.50 C 4.62 4.62 3.25 3.60 -1.87 47 617 1,917 +242
26FEB26 80.00 C 3.38 3.38 2.34 2.59 -1.50 47 421 1,657 +38
26FEB26 82.50 C 2.40 2.49 1.67 1.83 -1.22 48 218 616 -101
26FEB26 85.00 C 2.00 2.00 1.15 1.23 -0.97 48 1,639 2,174 +379
26FEB26 87.50 C 1.15 1.20 0.87 0.80 -0.84 47 140 635 +71
26FEB26 90.00 C 0.84 0.86 0.61 0.51 -0.68 47 215 2,299 +71
26FEB26 92.50 C 0.59 0.64 0.50 0.32 -0.54 47 391 2,401 +268
26FEB26 95.00 C 0.42 0.47 0.35 0.19 -0.43 47 176 1,968 +127
26FEB26 97.50 C 0.28 0.32 0.28 0.11 -0.33 47 41 2,058 -15
26FEB26 100.00 C 0.25 0.27 0.22 0.07 -0.25 48 127 340 +61
26FEB26 102.50 C 0.21 0.21 0.21 0.04 -0.19 48 4 441 0
26FEB26 105.00 C 0.16 0.17 0.16 0.02 -0.14 47 12 584 +12
30MAR26 37.00 C 0.00 0.00 0.00 40.94 -2.38 126 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 39.50 -3.34 102 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 38.56 -3.46 102 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 37.40 -2.94 89 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 36.56 -3.58 95 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 35.61 -2.73 94 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 34.63 -3.20 91 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 33.42 -3.00 77 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.67 -3.26 86 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 31.69 -2.68 84 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 30.70 -2.98 81 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 29.88 -2.61 84 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 28.79 -2.78 78 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 27.86 -3.43 77 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 25.40 -2.94 71 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 23.13 -2.58 69 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 19.84 -3.49 37 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 18.43 -2.53 60 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 16.33 -2.77 59 0 494 0
30MAR26 65.00 C 0.00 0.00 0.00 13.87 -2.62 52 0 816 0
30MAR26 67.50 C 0.00 0.00 0.00 12.32 -1.93 55 0 284 0
30MAR26 70.00 C 9.70 9.70 9.70 10.30 -2.51 51 1 16,731 0
30MAR26 72.50 C 8.72 8.72 8.34 8.59 -2.23 50 105 5,087 0
30MAR26 75.00 C 7.60 7.78 7.26 7.20 -2.04 50 86 8,107 +14
30MAR26 77.50 C 6.48 6.48 5.84 6.01 -1.79 50 138 3,000 +84
30MAR26 80.00 C 5.29 5.29 4.80 4.98 -1.62 50 86 2,643 +68
30MAR26 82.50 C 4.58 4.70 3.83 4.08 -1.43 50 193 2,464 -14
30MAR26 85.00 C 3.90 3.90 3.12 3.32 -1.30 50 177 3,866 -2
30MAR26 87.50 C 3.28 3.28 2.72 2.74 -1.13 51 53 713 -8
30MAR26 90.00 C 2.58 2.58 2.17 2.23 -0.97 51 145 4,649 -126
30MAR26 92.50 C 0.00 0.00 0.00 1.79 -0.83 52 0 1,696 0
30MAR26 95.00 C 1.75 1.75 1.55 1.43 -0.71 52 24 3,774 0
30MAR26 97.50 C 1.30 1.30 1.30 1.14 -0.60 52 5 3,755 -5
30MAR26 100.00 C 1.25 1.26 1.05 0.90 -0.51 52 17 1,136 -13
30MAR26 102.50 C 1.04 1.04 1.03 0.72 -0.42 52 17 1,698 +2
30MAR26 105.00 C 0.82 0.82 0.75 0.57 -0.35 52 203 1,562 0
30MAR26 107.50 C 0.00 0.00 0.00 0.45 -0.29 52 0 720 0
30MAR26 110.00 C 0.76 0.76 0.76 0.35 -0.25 52 2 714 0
30MAR26 112.50 C 0.00 0.00 0.00 0.28 -0.20 53 0 541 0
30MAR26 115.00 C 0.56 0.56 0.56 0.22 -0.17 53 2 807 0
29APR26 47.00 C 0.00 0.00 0.00 30.99 -3.56 70 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 30.08 -3.03 70 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 28.79 -2.78 60 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.86 -3.43 59 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.81 -3.27 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.54 -2.17 61 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 21.39 -2.93 59 0 0 0
29APR26 60.00 C 18.80 18.80 17.91 18.94 -2.89 53 60 60 0
29APR26 62.50 C 0.00 0.00 0.00 17.16 -2.33 55 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 15.20 -2.61 54 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 12.87 -2.08 48 0 30 0
29APR26 70.00 C 10.50 10.90 10.50 11.73 -2.34 52 8 243 +8
29APR26 72.50 C 10.09 10.09 9.52 9.90 -1.77 49 90 207 +75
29APR26 75.00 C 8.50 8.50 8.50 8.49 -2.37 48 3 383 0
29APR26 77.50 C 0.00 0.00 0.00 7.34 -1.83 49 0 462 0
29APR26 80.00 C 6.82 6.82 5.97 6.32 -1.68 49 21 196 +3
29APR26 82.50 C 5.27 5.27 5.27 5.41 -1.53 49 15 232 +15
29APR26 85.00 C 4.94 4.94 4.53 4.65 -1.37 50 12 444 +2
29APR26 87.50 C 4.41 4.41 4.41 3.95 -1.29 50 45 291 +36
29APR26 90.00 C 3.80 3.80 3.44 3.33 -1.19 50 255 399 -194
29APR26 92.50 C 0.00 0.00 0.00 2.79 -1.07 50 0 139 0
29APR26 95.00 C 2.80 2.80 2.80 2.34 -0.96 50 1 745 0
29APR26 97.50 C 0.00 0.00 0.00 1.95 -0.86 50 0 1,513 0
29APR26 100.00 C 2.10 2.10 2.10 1.62 -0.76 50 40 638 -40
29APR26 102.50 C 1.78 1.78 1.78 1.35 -0.67 50 9 218 -9
29APR26 105.00 C 1.67 1.67 1.64 1.11 -0.61 50 2 193 0
28MAY26 57.50 C 0.00 0.00 0.00 21.99 - 57 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 19.93 -2.69 55 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.94 -1.82 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.69 -2.92 49 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.34 -2.44 51 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.83 -1.55 51 0 0 0
28MAY26 72.50 C 11.10 11.10 10.79 11.02 -2.48 49 39 39 +39
28MAY26 75.00 C 9.79 9.79 9.36 9.69 -1.66 49 60 60 +60
28MAY26 77.50 C 9.08 9.08 8.90 8.57 -1.94 49 52 54 +45
28MAY26 80.00 C 7.95 8.07 7.85 7.55 -1.72 49 67 67 +67
28MAY26 82.50 C 7.12 7.12 7.12 6.63 -1.59 49 15 15 +15
28MAY26 85.00 C 0.00 0.00 0.00 5.83 -1.45 49 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 5.14 -1.29 50 0 0 0
28MAY26 90.00 C 4.48 4.48 4.48 4.53 -1.20 50 10 10 +10
28MAY26 92.50 C 0.00 0.00 0.00 3.97 -1.14 50 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 3.46 -1.08 51 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.02 -0.98 51 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.63 -0.89 51 0 0 0
28MAY26 102.50 C 2.60 2.60 2.60 2.29 -0.81 51 9 9 +9
28MAY26 105.00 C 2.32 2.32 2.32 1.99 -0.74 51 10 10 +10
29JUN26 41.00 C 0.00 0.00 0.00 37.38 -2.76 71 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 36.31 -2.87 67 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 35.32 -2.58 65 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 34.74 -2.32 70 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 32.67 -3.88 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.69 -4.20 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.61 -2.94 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 30.08 -3.04 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.25 -2.80 51 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 28.08 -3.87 45 0 176 0
29JUN26 52.50 C 0.00 0.00 0.00 26.51 -2.90 54 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 24.65 -1.87 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.11 -3.22 50 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 19.93 -2.69 48 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 18.72 -1.84 52 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 16.37 -2.38 47 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 14.42 -2.36 45 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 13.79 -1.45 50 0 629 0
29JUN26 72.50 C 0.00 0.00 0.00 12.04 -2.54 48 0 1,678 0
29JUN26 75.00 C 0.00 0.00 0.00 10.67 -2.17 48 0 6,167 0
29JUN26 77.50 C 0.00 0.00 0.00 9.52 -2.07 48 0 1,073 0
29JUN26 80.00 C 0.00 0.00 0.00 8.51 -1.92 48 0 1,591 0
29JUN26 82.50 C 0.00 0.00 0.00 7.88 -1.55 49 0 279 0
29JUN26 85.00 C 7.45 7.45 6.77 6.88 -1.62 49 26 997 -1
29JUN26 87.50 C 5.92 5.92 5.92 6.16 -1.48 49 5 2,618 0
29JUN26 90.00 C 5.31 5.31 5.31 5.53 -1.36 49 2 2,210 -2
29JUN26 92.50 C 4.75 4.77 4.73 4.97 -1.27 50 32 568 -2
29JUN26 95.00 C 4.74 4.74 4.74 4.48 -1.18 50 15 17,014 +15
29JUN26 97.50 C 0.00 0.00 0.00 4.03 -1.11 51 0 103 0
29JUN26 100.00 C 0.00 0.00 0.00 3.62 -1.05 51 0 864 0
29JUN26 102.50 C 3.28 3.28 3.28 3.25 -1.00 51 2 187 0
29JUN26 105.00 C 0.00 0.00 0.00 2.91 -0.93 51 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.61 -0.85 52 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 2.34 -0.81 52 0 123 0
29JUN26 112.50 C 0.00 0.00 0.00 2.11 -0.74 52 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 1.90 -0.69 52 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 1.71 -0.64 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.54 -0.60 53 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 1.39 -0.56 53 0 1 0
29JUN26 125.00 C 1.68 1.68 1.68 1.26 -0.52 53 1 270 -1
29JUN26 127.50 C 0.00 0.00 0.00 1.14 -0.48 54 0 102 0
29JUN26 130.00 C 1.27 1.27 1.27 1.03 -0.45 54 4 153 -4
29SEP26 46.00 C 0.00 0.00 0.00 33.52 -2.37 58 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 32.64 -2.66 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.67 -2.44 55 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 30.46 -2.82 51 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 30.04 -2.30 55 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 27.27 -3.40 48 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 25.48 -2.98 49 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 24.13 -2.34 51 0 0 0
29SEP26 60.00 C 20.80 20.80 20.80 21.98 -2.67 49 1 1,079 0
29SEP26 62.50 C 0.00 0.00 0.00 20.60 -2.64 50 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 18.56 -2.32 47 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 17.66 -1.28 50 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 16.12 -2.45 49 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 14.72 -1.71 49 0 274 0
29SEP26 75.00 C 0.00 0.00 0.00 13.05 -2.04 46 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 12.33 -1.98 48 0 621 0
29SEP26 80.00 C 0.00 0.00 0.00 11.33 -1.91 48 0 1,473 0
29SEP26 82.50 C 0.00 0.00 0.00 10.42 -1.88 48 0 801 0
29SEP26 85.00 C 0.00 0.00 0.00 9.58 -1.74 48 0 229 0
29SEP26 87.50 C 0.00 0.00 0.00 8.91 -1.56 49 0 200 0
29SEP26 90.00 C 7.92 7.92 7.92 8.12 -1.58 49 15 918 +15
29SEP26 92.50 C 7.31 7.31 7.31 7.49 -1.56 49 15 306 +15
29SEP26 95.00 C 0.00 0.00 0.00 6.99 -1.36 50 0 159 0
29SEP26 97.50 C 6.25 6.25 6.25 6.37 -1.38 50 15 130 0
29SEP26 100.00 C 6.35 6.35 6.35 5.88 -1.33 50 1 197 +1
29SEP26 102.50 C 0.00 0.00 0.00 5.40 -1.24 50 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 4.92 -1.25 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 4.52 -1.18 50 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 4.16 -1.08 50 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 3.81 -1.04 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.45 -1.06 50 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 3.20 -0.97 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.95 -0.88 50 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 2.70 -0.85 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.45 -0.86 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.27 -0.80 50 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.04 -0.79 50 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 1.87 -0.74 50 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 1.70 -0.67 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 1.57 -0.65 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 1.46 -0.60 50 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.34 -0.56 50 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.23 -0.52 50 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.12 -0.53 50 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.04 -0.51 50 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 33.47 -2.42 53 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 32.62 -2.69 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.26 -2.36 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.21 -2.31 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.19 -2.70 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.88 -2.14 54 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 25.48 -2.41 50 0 0 0
30DEC26 60.00 C 24.00 24.00 24.00 24.12 -2.09 51 1 20 +1
30DEC26 62.50 C 0.00 0.00 0.00 22.28 -2.44 49 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 21.38 -1.78 51 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 19.98 -1.51 51 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 18.32 -2.02 49 0 300 0
30DEC26 72.50 C 0.00 0.00 0.00 16.92 -2.45 48 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 15.75 -1.65 48 0 257 0
30DEC26 77.50 C 14.74 14.74 14.74 14.70 -1.93 48 5 312 +5
30DEC26 80.00 C 0.00 0.00 0.00 13.69 -1.88 48 0 215 0
30DEC26 82.50 C 0.00 0.00 0.00 12.80 -1.79 49 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 11.96 -1.79 49 0 206 0
30DEC26 87.50 C 11.00 11.00 11.00 11.18 -1.66 49 1 43 0
30DEC26 90.00 C 0.00 0.00 0.00 10.46 -1.57 49 0 95 0
30DEC26 92.50 C 0.00 0.00 0.00 9.80 -1.51 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 9.19 -1.45 49 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 8.62 -1.40 49 0 2 0
30DEC26 100.00 C 8.36 8.36 8.36 8.09 -1.34 50 1 13 0
30DEC26 102.50 C 8.00 8.00 8.00 7.53 -1.36 50 1 0 -1
30DEC26 105.00 C 0.00 0.00 0.00 7.26 -1.13 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 6.70 -1.26 50 0 20 0
30DEC26 110.00 C 6.40 6.40 6.40 6.41 -0.88 51 2 368 0
30DEC26 112.50 C 0.00 0.00 0.00 5.95 -1.18 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 5.59 -1.15 51 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.32 -1.19 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.05 -1.03 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 4.78 -0.99 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 4.52 -0.94 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.39 -0.88 53 0 0 0
30DEC26 130.00 C 3.73 3.73 3.73 4.21 -0.73 53 1 212 0
30DEC26 132.50 C 0.00 0.00 0.00 4.02 -0.68 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.83 -0.60 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 3.65 -0.61 54 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 3.47 -0.58 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.29 -0.58 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.15 -0.53 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.03 -0.47 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.91 -0.43 55 0 5 0
TOTAL CALL 9,738 153,632 +2,393
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
06FEB26 57.50 P 0.01 0.01 0.01 0.01 0.00 107 60 60 +60
06FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 92 0 0 0
06FEB26 62.50 P 0.05 0.05 0.05 0.02 -0.03 85 20 20 +20
06FEB26 65.00 P 0.00 0.00 0.00 0.05 -0.03 81 0 27 0
06FEB26 67.50 P 0.09 0.22 0.08 0.13 -0.01 78 495 369 -89
06FEB26 70.00 P 0.22 0.38 0.17 0.27 +0.03 72 352 280 +18
06FEB26 72.50 P 0.32 0.76 0.32 0.59 +0.16 68 134 342 +43
06FEB26 75.00 P 0.67 1.50 0.67 1.17 +0.44 63 2,752 1,604 +212
06FEB26 77.50 P 1.04 2.73 1.04 2.24 +0.99 61 1,105 733 -342
06FEB26 80.00 P 2.46 4.50 2.46 3.78 +1.70 59 1,162 721 -426
06FEB26 82.50 P 4.83 6.00 4.44 6.03 +2.47 70 121 246 -12
06FEB26 85.00 P 0.00 0.00 0.00 8.13 +2.69 62 0 54 0
06FEB26 87.50 P 0.00 0.00 0.00 10.63 +3.00 76 0 75 0
06FEB26 90.00 P 0.00 0.00 0.00 13.08 +2.83 82 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 15.51 +3.12 75 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 18.00 +3.12 0 0 1 0
06FEB26 97.50 P 0.00 0.00 0.00 21.12 +3.76 168 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 23.00 +3.15 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 25.50 +3.15 0 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 28.00 +3.15 0 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.04 - 76 0 0 -
13FEB26 60.00 P 0.00 0.00 0.00 0.07 - 72 0 0 -
13FEB26 62.50 P 0.20 0.20 0.20 0.14 - 69 15 15 -
13FEB26 65.00 P 0.00 0.00 0.00 0.24 - 65 0 0 -
13FEB26 67.50 P 0.26 0.50 0.26 0.44 - 63 83 83 -
13FEB26 70.00 P 0.59 0.70 0.50 0.76 - 60 61 44 -
13FEB26 72.50 P 0.91 1.45 0.91 1.25 - 58 38 28 -
13FEB26 75.00 P 1.70 2.32 1.46 2.00 - 55 73 73 -
13FEB26 77.50 P 2.43 3.48 2.15 3.07 - 53 23 23 -
13FEB26 80.00 P 3.84 4.99 3.54 4.58 - 52 42 30 -
13FEB26 82.50 P 0.00 0.00 0.00 6.26 - 49 0 0 -
13FEB26 85.00 P 0.00 0.00 0.00 8.51 - 53 0 0 -
13FEB26 87.50 P 10.33 10.33 10.33 10.75 - 53 5 5 -
13FEB26 90.00 P 0.00 0.00 0.00 13.13 - 55 0 0 -
13FEB26 92.50 P 0.00 0.00 0.00 16.00 - 81 0 0 -
13FEB26 95.00 P 0.00 0.00 0.00 18.01 - 55 0 0 -
13FEB26 97.50 P 0.00 0.00 0.00 21.12 - 102 0 0 -
13FEB26 100.00 P 0.00 0.00 0.00 23.00 - 0 0 0 -
13FEB26 102.50 P 0.00 0.00 0.00 26.06 - 115 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 590 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 689 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 0.00 60 0 297 0
26FEB26 55.00 P 0.10 0.15 0.10 0.04 0.00 58 17 859 0
26FEB26 57.50 P 0.14 0.18 0.14 0.07 0.00 56 10 1,907 0
26FEB26 60.00 P 0.21 0.30 0.21 0.14 +0.02 54 146 1,298 +110
26FEB26 62.50 P 0.30 0.43 0.30 0.27 +0.07 54 37 2,926 0
26FEB26 65.00 P 0.42 0.64 0.38 0.48 +0.15 53 216 3,964 0
26FEB26 67.50 P 0.66 0.96 0.61 0.80 +0.28 52 678 3,531 -461
26FEB26 70.00 P 0.80 1.45 0.80 1.24 +0.42 50 1,198 3,070 -130
26FEB26 72.50 P 1.21 2.18 1.21 1.87 +0.62 48 420 2,073 +54
26FEB26 75.00 P 2.19 3.18 2.10 2.74 +0.90 47 1,059 1,728 -202
26FEB26 77.50 P 3.36 4.43 3.07 3.94 +1.31 47 472 4,179 +97
26FEB26 80.00 P 4.00 6.01 4.00 5.40 +1.71 47 197 1,598 -133
26FEB26 82.50 P 6.25 6.75 6.01 7.14 +2.01 47 22 787 +15
26FEB26 85.00 P 7.71 7.71 7.71 8.78 +1.96 42 1 632 0
26FEB26 87.50 P 0.00 0.00 0.00 11.01 +2.42 44 0 158 0
26FEB26 90.00 P 0.00 0.00 0.00 13.57 +2.55 52 0 203 0
26FEB26 92.50 P 0.00 0.00 0.00 16.08 +2.79 58 0 17 0
26FEB26 95.00 P 17.49 17.49 17.49 18.09 +2.69 47 1 0 -1
26FEB26 97.50 P 0.00 0.00 0.00 21.12 +3.47 71 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 23.00 +2.97 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 26.06 +3.60 80 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 28.00 +3.09 0 0 0 0
30MAR26 37.00 P 0.06 0.06 0.06 0.01 0.00 67 12 541 +12
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 +0.05 55 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 +0.05 53 0 569 0
30MAR26 50.00 P 0.27 0.27 0.26 0.09 +0.06 53 6 789 0
30MAR26 52.50 P 0.00 0.00 0.00 0.17 +0.11 53 0 866 0
30MAR26 55.00 P 0.40 0.51 0.40 0.29 +0.18 53 15 2,224 +3
30MAR26 57.50 P 0.55 0.55 0.55 0.47 +0.26 53 4 2,129 0
30MAR26 60.00 P 0.70 0.91 0.70 0.74 +0.36 52 22 4,186 +15
30MAR26 62.50 P 0.99 1.22 0.99 1.11 +0.48 52 22 1,283 0
30MAR26 65.00 P 1.38 1.75 1.38 1.57 +0.59 52 40 5,951 -12
30MAR26 67.50 P 1.86 2.40 1.86 2.13 +0.67 51 50 5,436 +38
30MAR26 70.00 P 2.50 3.10 2.50 2.86 +0.77 50 218 8,698 +44
30MAR26 72.50 P 3.37 4.06 3.29 3.76 +0.94 50 131 5,075 -16
30MAR26 75.00 P 4.30 5.24 4.25 4.87 +1.18 50 31 3,973 +4
30MAR26 77.50 P 5.75 6.41 5.55 6.11 +1.34 49 83 4,689 -2
30MAR26 80.00 P 7.61 7.61 7.61 7.61 +1.59 50 12 1,890 +12
30MAR26 82.50 P 8.90 9.71 8.90 9.28 +1.82 51 205 2,157 +134
30MAR26 85.00 P 11.38 11.38 11.38 11.01 +1.97 51 80 341 +50
30MAR26 87.50 P 0.00 0.00 0.00 12.94 +2.42 51 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 14.39 +2.12 46 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 16.99 +2.27 52 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.66 +1.59 45 0 8 0
30MAR26 97.50 P 0.00 0.00 0.00 21.12 +1.87 48 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 23.03 +2.29 37 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 26.21 +3.23 57 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 28.95 +2.76 65 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 30.66 +3.03 51 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 33.11 +2.81 52 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 35.56 +3.02 52 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 38.03 +2.32 53 0 42 0
29APR26 47.00 P 0.00 0.00 0.00 0.12 +0.06 51 0 51 0
29APR26 48.00 P 0.00 0.00 0.00 0.16 +0.08 51 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.19 +0.09 51 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.24 +0.12 51 0 14 0
29APR26 52.50 P 0.00 0.00 0.00 0.39 +0.17 51 0 55 0
29APR26 55.00 P 0.00 0.00 0.00 0.60 +0.24 50 0 517 0
29APR26 57.50 P 1.05 1.05 1.05 0.89 +0.32 50 1 517 +1
29APR26 60.00 P 0.00 0.00 0.00 1.28 +0.42 50 0 511 0
29APR26 62.50 P 1.79 1.90 1.79 1.78 +0.53 50 19 212 +2
29APR26 65.00 P 2.14 2.37 2.14 2.33 +0.58 49 2 122 +2
29APR26 67.50 P 2.59 3.21 2.59 3.02 +0.67 49 75 500 +74
29APR26 70.00 P 4.00 4.13 4.00 3.86 +0.83 49 5 360 +1
29APR26 72.50 P 4.42 5.11 4.42 4.85 +0.98 48 9 279 +6
29APR26 75.00 P 6.38 6.38 6.38 6.01 +1.16 48 1 539 0
29APR26 77.50 P 0.00 0.00 0.00 7.31 +1.32 48 0 681 0
29APR26 80.00 P 8.32 9.00 8.32 8.75 +1.50 49 55 367 +30
29APR26 82.50 P 10.49 10.49 10.49 10.35 +1.64 49 15 273 0
29APR26 85.00 P 11.43 11.43 11.43 11.79 +1.51 47 13 78 +7
29APR26 87.50 P 0.00 0.00 0.00 13.63 +1.60 47 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 15.45 +2.16 47 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 17.68 +2.56 49 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 19.89 +2.82 50 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.62 +2.37 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.07 +2.02 49 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 26.25 +1.76 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.95 +2.16 54 0 0 0
28MAY26 57.50 P 1.30 1.48 1.30 1.37 - 50 18 18 -
28MAY26 60.00 P 1.95 2.00 1.95 1.87 +0.58 50 52 72 +52
28MAY26 62.50 P 0.00 0.00 0.00 2.43 +0.64 49 0 0 0
28MAY26 65.00 P 2.88 3.17 2.88 3.09 +0.71 49 3 3 +3
28MAY26 67.50 P 0.00 0.00 0.00 3.86 +0.75 49 0 15 0
28MAY26 70.00 P 4.92 4.92 4.81 4.81 +0.96 49 20 555 +20
28MAY26 72.50 P 5.17 6.05 5.17 5.84 +1.03 48 18 17 +15
28MAY26 75.00 P 7.19 7.31 7.01 7.01 +1.14 48 51 51 +51
28MAY26 77.50 P 8.54 8.61 8.54 8.37 +1.32 49 30 30 +30
28MAY26 80.00 P 10.03 10.03 10.03 9.83 +1.46 49 15 15 +15
28MAY26 82.50 P 0.00 0.00 0.00 11.42 +1.61 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 13.13 +1.75 49 0 0 0
28MAY26 87.50 P 13.80 13.80 13.80 14.70 +1.62 48 15 15 +15
28MAY26 90.00 P 0.00 0.00 0.00 16.66 +2.33 49 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 18.53 +1.44 49 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.23 +1.19 47 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.44 +2.38 48 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.46 +1.41 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 26.85 +2.36 49 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 29.63 +2.65 54 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.12 +0.06 48 0 732 0
29JUN26 42.00 P 0.00 0.00 0.00 0.15 +0.08 48 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 +0.10 49 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.23 +0.11 49 0 84 0
29JUN26 45.00 P 0.58 0.58 0.58 0.28 +0.13 48 8 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.34 +0.16 49 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.40 +0.18 49 0 242 0
29JUN26 48.00 P 0.00 0.00 0.00 0.47 +0.19 48 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.55 +0.21 48 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.65 +0.25 48 0 3,601 0
29JUN26 52.50 P 0.00 0.00 0.00 0.95 +0.33 49 0 414 0
29JUN26 55.00 P 0.00 0.00 0.00 1.34 +0.42 49 0 428 0
29JUN26 57.50 P 0.00 0.00 0.00 1.81 +0.50 49 0 642 0
29JUN26 60.00 P 2.30 2.64 2.30 2.36 +0.58 49 73 1,307 -5
29JUN26 62.50 P 3.15 3.20 3.15 3.06 +0.71 49 115 2,433 +85
29JUN26 65.00 P 4.01 4.01 4.01 3.84 +0.77 49 2 4,310 +2
29JUN26 67.50 P 4.65 4.67 4.65 4.70 +0.83 49 4 1,161 +4
29JUN26 70.00 P 5.35 5.35 5.35 5.67 +1.09 48 2 5,493 +2
29JUN26 72.50 P 7.00 7.02 7.00 6.75 +1.05 48 33 15,487 -29
29JUN26 75.00 P 0.00 0.00 0.00 7.98 +1.11 48 0 2,849 0
29JUN26 77.50 P 8.80 8.80 8.80 9.33 +1.25 48 15 516 +15
29JUN26 80.00 P 0.00 0.00 0.00 10.84 +1.43 49 0 2,640 0
29JUN26 82.50 P 0.00 0.00 0.00 12.35 +1.49 49 0 438 0
29JUN26 85.00 P 0.00 0.00 0.00 14.04 +1.63 49 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 15.58 +1.60 48 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 17.20 +1.46 47 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 20.11 +2.17 53 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 20.93 +1.05 46 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 23.02 +2.21 47 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 25.27 +2.06 48 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 27.10 +1.00 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.76 +1.59 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.84 +2.84 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.15 +1.56 49 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.62 +1.71 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.70 +2.82 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.95 +1.60 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.80 +2.55 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.45 +2.71 57 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.78 +3.43 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.15 +3.47 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 53.69 +2.81 59 0 639 0
29SEP26 46.00 P 1.32 1.34 1.32 0.81 +0.21 46 7 106 +5
29SEP26 47.00 P 0.00 0.00 0.00 0.94 +0.23 46 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.07 +0.24 47 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.22 +0.26 47 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 1.40 +0.31 47 0 434 0
29SEP26 52.50 P 2.39 2.39 2.39 1.85 +0.35 47 50 277 +50
29SEP26 55.00 P 0.00 0.00 0.00 2.44 +0.47 47 0 265 0
29SEP26 57.50 P 3.50 3.50 3.50 3.10 +0.53 48 1 388 +1
29SEP26 60.00 P 4.00 4.05 4.00 3.86 +0.61 48 2 342 +1
29SEP26 62.50 P 0.00 0.00 0.00 4.75 +0.73 48 0 229 0
29SEP26 65.00 P 0.00 0.00 0.00 5.70 +0.79 48 0 807 0
29SEP26 67.50 P 0.00 0.00 0.00 6.79 +0.92 49 0 1,369 0
29SEP26 70.00 P 7.29 8.18 7.29 7.88 +0.99 49 328 2,443 +207
29SEP26 72.50 P 9.20 9.39 9.20 9.06 +1.11 48 237 667 +156
29SEP26 75.00 P 10.55 10.72 10.55 10.35 +1.17 48 88 1,772 +88
29SEP26 77.50 P 12.06 12.06 12.06 11.73 +1.26 49 73 504 0
29SEP26 80.00 P 12.62 12.80 12.62 13.30 +1.45 49 60 1,880 -45
29SEP26 82.50 P 0.00 0.00 0.00 14.73 +1.41 49 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 16.39 +1.52 49 0 84 0
29SEP26 87.50 P 0.00 0.00 0.00 17.62 +1.22 47 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 19.51 +1.40 48 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 21.30 +1.66 48 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 23.49 +1.69 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.53 +1.77 50 0 0 0
29SEP26 100.00 P 27.00 27.00 27.00 27.05 +1.75 48 2 4 +2
29SEP26 102.50 P 0.00 0.00 0.00 29.13 +1.31 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.67 +2.56 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.14 +2.05 47 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 35.35 +1.24 48 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 38.02 +1.80 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.54 +1.86 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.49 +1.76 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.92 +2.36 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.19 +2.06 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.28 +1.76 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.54 +2.15 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.78 +2.28 50 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 56.57 +3.03 54 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 59.15 +2.86 56 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 61.44 +3.08 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 63.15 +2.16 48 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 66.25 +2.99 56 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.66 +2.97 57 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.99 +3.54 56 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.59 +3.10 58 0 0 0
30DEC26 47.00 P 2.20 2.20 2.20 2.05 +0.51 50 2 82 0
30DEC26 48.00 P 0.00 0.00 0.00 2.26 +0.54 50 0 55 0
30DEC26 49.00 P 0.00 0.00 0.00 2.49 +0.58 50 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 2.72 +0.63 50 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 3.30 +0.64 50 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.92 +0.66 49 0 18 0
30DEC26 57.50 P 4.24 4.24 4.24 4.65 +0.65 49 50 114 +50
30DEC26 60.00 P 5.20 5.43 5.20 5.37 +0.69 48 2 98 +2
30DEC26 62.50 P 0.00 0.00 0.00 6.35 +0.95 49 0 245 0
30DEC26 65.00 P 6.96 6.96 6.90 7.33 +0.87 48 20 308 +6
30DEC26 67.50 P 0.00 0.00 0.00 8.39 +0.94 48 0 165 0
30DEC26 70.00 P 0.00 0.00 0.00 9.55 +1.02 48 0 2,518 0
30DEC26 72.50 P 0.00 0.00 0.00 10.79 +1.10 48 0 149 0
30DEC26 75.00 P 0.00 0.00 0.00 12.12 +1.18 48 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 13.51 +1.24 48 0 11 0
30DEC26 80.00 P 15.14 15.14 15.14 14.98 +1.31 48 4 113 -4
30DEC26 82.50 P 0.00 0.00 0.00 16.47 +1.32 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 18.16 +1.46 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.34 +2.11 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.37 +1.41 48 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 23.81 +1.88 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.68 +2.22 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 27.63 +1.86 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.20 +1.97 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 31.65 +2.05 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.23 +1.78 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.27 +2.09 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.43 +2.09 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.50 +2.13 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.66 +1.89 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.83 +2.18 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.07 +2.71 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.05 +2.29 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.31 +2.36 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.85 +2.59 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.26 +2.72 53 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.08 +2.58 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.37 +2.95 51 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 62.07 +2.68 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.24 +2.87 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 66.71 +2.48 53 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 68.82 +2.51 52 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 71.53 +2.82 54 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.59 +2.51 52 0 0 0
TOTAL PUT 13,541 168,027 +32
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$ 751.00
26FEB26 560.00 C 0.00 0.00 0.00 193.17 -26.66 60 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 183.57 -26.51 60 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 174.08 -26.32 60 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 164.71 -26.10 60 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 155.48 -25.83 60 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 146.42 -25.52 60 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 137.54 -25.15 60 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 128.87 -24.74 60 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 120.44 -24.26 60 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 112.25 -23.74 60 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 104.34 -23.16 60 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 96.71 -22.53 60 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 89.39 -21.84 60 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 82.39 -21.11 60 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 75.73 -20.33 60 0 71 0
26FEB26 710.00 C 66.50 66.50 66.50 69.40 -19.52 60 1 16 +1
26FEB26 720.00 C 0.00 0.00 0.00 63.42 -18.68 60 0 40 0
26FEB26 730.00 C 51.50 54.53 51.50 56.05 -19.55 58 31 11 -29
26FEB26 740.00 C 50.00 50.00 49.42 50.92 -18.50 58 16 26 +16
26FEB26 750.00 C 53.05 53.05 49.06 46.13 -17.46 58 30 30 +30
26FEB26 760.00 C 49.28 49.28 49.28 41.68 -14.66 58 15 15 0
26FEB26 770.00 C 0.00 0.00 0.00 37.54 -13.79 58 0 37 0
26FEB26 780.00 C 0.00 0.00 0.00 33.72 -12.92 59 0 15 0
26FEB26 790.00 C 37.32 37.32 37.32 30.21 -12.09 59 15 17 +15
26FEB26 800.00 C 33.59 33.59 28.30 26.99 -11.54 59 4 72 0
26FEB26 810.00 C 0.00 0.00 0.00 24.04 -10.91 59 1 20 0
26FEB26 820.00 C 24.85 24.85 24.85 21.37 -9.61 59 15 20 0
26FEB26 830.00 C 26.00 26.00 18.00 18.93 -10.43 59 20 55 +11
26FEB26 840.00 C 22.50 22.50 22.50 16.91 -7.95 59 2 19 +1
26FEB26 850.00 C 15.00 15.00 15.00 15.30 -8.26 60 5 39 +5
26FEB26 860.00 C 0.00 0.00 0.00 13.26 -7.72 60 0 21 0
26FEB26 870.00 C 18.00 18.00 18.00 11.74 -6.89 60 1 37 +1
26FEB26 880.00 C 16.51 16.68 10.41 10.27 -6.24 60 7 31 -1
26FEB26 890.00 C 0.00 0.00 0.00 8.97 -5.20 60 0 0 0
26FEB26 900.00 C 12.00 13.00 12.00 7.81 -4.69 60 3 12 +1
26FEB26 910.00 C 0.00 0.00 0.00 6.79 -4.22 60 0 0 0
26FEB26 920.00 C 12.31 12.31 12.31 5.89 -3.78 60 5 14 +4
26FEB26 930.00 C 10.56 10.56 10.56 5.10 -3.37 60 4 11 +3
26FEB26 940.00 C 6.79 9.36 6.79 4.40 -3.01 60 18 25 +14
30MAR26 560.00 C 0.00 0.00 0.00 202.85 -23.63 64 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 194.41 -23.19 64 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 186.15 -22.71 64 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 178.06 -22.22 64 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 170.16 -21.70 64 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 162.46 -21.14 64 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 154.95 -20.58 64 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 147.65 -19.99 64 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 140.56 -19.39 64 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 133.68 -18.78 64 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 127.02 -18.15 64 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 120.59 -17.51 64 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 114.37 -16.87 64 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 108.38 -16.22 64 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 102.61 -15.57 64 0 36 0
30MAR26 710.00 C 0.00 0.00 0.00 97.06 -14.92 64 0 20 0
30MAR26 720.00 C 0.00 0.00 0.00 91.74 -14.27 64 0 51 0
30MAR26 730.00 C 0.00 0.00 0.00 84.03 -16.24 61 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 79.29 -15.46 62 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 74.75 -14.70 62 0 16 0
30MAR26 760.00 C 0.00 0.00 0.00 70.42 -11.42 62 0 6 0
30MAR26 770.00 C 61.72 61.72 61.72 66.28 -10.84 62 15 48 +15
30MAR26 780.00 C 0.00 0.00 0.00 62.34 -10.28 62 0 30 0
30MAR26 790.00 C 0.00 0.00 0.00 58.59 -9.77 62 0 0 0
30MAR26 800.00 C 51.17 51.17 51.17 55.03 -9.42 62 15 31 +15
30MAR26 810.00 C 48.08 48.08 48.08 51.65 -9.20 62 15 16 +15
30MAR26 820.00 C 0.00 0.00 0.00 48.44 -8.95 62 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 45.39 -7.69 62 0 17 0
30MAR26 840.00 C 0.00 0.00 0.00 42.51 -7.23 62 0 35 0
30MAR26 850.00 C 0.00 0.00 0.00 39.79 -8.41 63 0 31 0
30MAR26 860.00 C 0.00 0.00 0.00 37.22 -7.77 63 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 34.79 -8.47 63 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 32.50 -7.91 63 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 31.29 -6.44 64 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 29.19 -6.01 64 0 0 0
30MAR26 910.00 C 0.00 0.00 0.00 27.23 -5.59 64 0 0 0
30MAR26 920.00 C 22.00 22.00 22.00 25.38 -5.20 64 1 1 +1
30MAR26 930.00 C 0.00 0.00 0.00 23.64 -4.84 64 0 3 0
30MAR26 940.00 C 0.00 0.00 0.00 22.01 -3.72 64 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 209.76 -24.06 60 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 201.80 -23.73 60 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 194.00 -23.39 60 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 186.38 -23.03 60 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 178.94 -22.66 60 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 171.68 -22.27 60 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 164.61 -21.86 60 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 157.73 -21.45 60 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 151.04 -21.02 60 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 144.54 -20.58 60 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 138.24 -20.13 60 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 132.13 -19.67 60 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 126.22 -19.21 60 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 120.50 -18.74 60 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 114.97 -18.26 60 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 109.64 -17.78 60 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 104.49 -17.31 60 0 77 0
29APR26 730.00 C 0.00 0.00 0.00 96.55 -19.81 58 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 91.93 -19.17 58 0 45 0
29APR26 750.00 C 90.00 90.00 90.00 87.48 -18.55 58 1 1 +1
29APR26 760.00 C 0.00 0.00 0.00 83.20 -15.41 58 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 79.09 -14.53 58 0 15 0
29APR26 780.00 C 0.00 0.00 0.00 75.15 -14.15 58 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 71.76 -13.40 59 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 67.76 -13.97 58 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 65.39 -12.57 59 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 61.50 -12.87 59 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 58.01 -12.94 59 0 15 0
29APR26 840.00 C 0.00 0.00 0.00 55.17 -12.53 59 0 100 0
29APR26 850.00 C 0.00 0.00 0.00 52.43 -12.36 59 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 49.44 -13.15 59 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 47.25 -12.85 59 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 45.38 -11.69 60 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 42.67 -11.47 60 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 40.60 -10.74 60 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 38.38 -10.29 60 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 36.27 -9.85 60 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 34.26 -9.43 60 0 0 0
29APR26 940.00 C 43.29 43.29 43.29 33.33 -8.04 61 15 15 +15
28MAY26 690.00 C 0.00 0.00 0.00 129.82 - 59 0 0 -
28MAY26 700.00 C 0.00 0.00 0.00 124.46 -18.17 59 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 119.46 -17.47 59 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 114.56 -16.72 59 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 107.38 -18.75 57 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 102.92 -18.31 58 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 98.62 -17.70 58 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 94.48 -15.17 58 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 90.49 -14.81 58 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 86.67 -14.48 58 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 83.00 -14.15 58 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 79.58 -13.73 59 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 76.20 -13.44 59 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 72.56 -13.56 58 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 70.09 -12.67 59 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 66.73 -12.80 59 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 63.52 -12.00 59 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 60.80 -11.36 59 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 58.14 -10.66 59 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 55.48 -10.10 59 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 220.31 -22.80 58 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 213.14 -22.17 58 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 205.99 -21.88 58 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 198.84 -21.85 58 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 192.07 -21.47 58 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 185.65 -20.73 58 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 179.23 -20.21 58 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 172.81 -20.18 58 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 166.45 -20.11 58 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 160.78 -19.35 58 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 155.14 -18.56 58 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 149.50 -18.28 58 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 143.86 -18.27 58 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 138.38 -18.11 58 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 133.55 -17.29 58 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 128.72 -16.47 58 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 123.89 -16.19 58 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 115.79 -19.46 56 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 111.53 -18.88 56 0 0 0
29JUN26 750.00 C 116.00 116.00 109.60 106.89 -18.68 56 2 49 0
29JUN26 760.00 C 0.00 0.00 0.00 103.61 -16.04 57 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 99.81 -15.64 57 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 96.16 -15.35 57 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 92.46 -15.16 57 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 89.28 -14.60 57 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 86.04 -14.23 57 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 82.78 -14.16 58 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 80.41 -13.18 58 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 76.85 -13.38 58 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 73.94 -13.35 58 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 70.71 -11.67 58 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 68.14 -13.37 58 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 66.97 -11.21 59 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 62.98 -9.68 58 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 60.43 -9.65 58 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 57.88 -9.61 58 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 55.33 -9.58 58 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 53.00 -9.35 58 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 51.03 -8.77 58 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 237.01 -22.56 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 230.70 -21.99 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 224.57 -21.27 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 218.44 -21.05 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 212.31 -21.03 56 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 206.18 -21.02 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 200.34 -20.74 56 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 194.99 -19.97 56 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 189.63 -19.28 56 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 184.28 -19.26 56 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 178.94 -19.25 56 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 173.60 -19.24 56 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 168.57 -18.92 56 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 164.01 -18.13 56 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 159.45 -17.35 56 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 154.89 -17.30 56 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 150.33 -17.29 56 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 145.77 -17.29 56 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 138.37 -20.13 55 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 136.06 -17.88 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 130.74 -18.64 55 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 127.11 -17.85 55 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 123.60 -17.04 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 120.19 -17.18 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 116.89 -16.47 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 113.69 -16.10 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 110.59 -15.41 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 108.44 -13.76 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 105.54 -12.87 57 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 102.72 -12.46 57 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 99.99 -12.13 57 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 97.34 -11.71 57 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 94.78 -14.26 57 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 92.30 -10.61 57 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 87.39 -12.46 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 84.98 -11.80 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 82.58 -11.13 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 80.17 -10.90 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 77.76 -10.90 56 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 255.79 -21.27 56 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 249.86 -21.26 56 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 243.92 -21.26 56 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 237.98 -21.26 56 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 232.25 -21.05 56 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 227.07 -20.29 56 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 221.90 -19.57 56 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 216.73 -19.56 56 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 211.55 -19.56 56 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 206.38 -19.55 56 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 201.20 -19.56 56 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 196.39 -19.19 56 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 191.99 -18.41 56 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 187.59 -17.65 56 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 183.19 -17.65 56 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 178.79 -17.65 56 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 174.39 -17.64 56 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 169.99 -17.64 56 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 165.59 -17.64 56 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 157.00 -21.82 54 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 153.47 -20.95 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 149.93 -20.23 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 146.40 -16.47 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 142.87 -19.99 55 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 139.33 -17.76 55 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 136.00 -15.96 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 132.99 -15.68 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 130.00 -15.48 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 127.25 -16.78 55 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 124.49 -14.85 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 121.84 -15.82 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 119.15 -15.57 55 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 116.49 -15.29 55 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 113.89 -14.96 56 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 111.49 -14.42 56 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 109.25 -13.72 56 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 107.01 -13.03 56 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 104.83 -12.27 56 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 102.63 -11.53 56 0 0 0
TOTAL CALL 257 2,709 +134
26FEB26 560.00 P 2.00 2.00 2.00 1.09 +0.48 60 5 17 +5
26FEB26 570.00 P 2.77 2.77 2.77 1.45 +0.64 60 3 7 +3
26FEB26 580.00 P 0.00 0.00 0.00 1.96 +0.82 60 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 2.57 +1.06 60 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 3.32 +1.31 60 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 4.26 +1.66 60 0 20 0
26FEB26 620.00 P 5.00 7.20 4.80 5.34 +1.99 60 5 29 +4
26FEB26 630.00 P 6.00 6.00 5.50 6.70 +2.45 60 4 20 0
26FEB26 640.00 P 6.22 8.00 6.22 8.20 +2.87 60 3 23 +3
26FEB26 650.00 P 0.00 0.00 0.00 10.36 +3.76 61 0 17 0
26FEB26 660.00 P 0.00 0.00 0.00 12.43 +4.34 61 0 35 0
26FEB26 670.00 P 0.00 0.00 0.00 14.93 +5.12 61 0 37 0
26FEB26 680.00 P 0.00 0.00 0.00 17.64 +5.82 61 0 1 0
26FEB26 690.00 P 21.71 21.71 20.00 20.75 +6.73 61 19 17 +17
26FEB26 700.00 P 30.00 30.00 23.91 23.83 +7.00 61 36 42 +26
26FEB26 710.00 P 29.74 30.24 29.74 27.92 +7.98 61 17 3 -14
26FEB26 720.00 P 31.00 32.50 31.00 32.11 +8.75 61 4 30 -3
26FEB26 730.00 P 38.00 38.00 27.25 36.47 +9.95 61 3 20 -1
26FEB26 740.00 P 30.00 30.00 30.00 41.47 +10.87 62 5 5 0
26FEB26 750.00 P 40.76 40.76 40.76 46.48 +11.66 62 15 13 -4
26FEB26 760.00 P 52.00 52.00 41.91 52.23 +12.65 62 33 13 +1
26FEB26 770.00 P 51.66 51.66 47.90 58.05 +13.45 62 23 17 -13
26FEB26 780.00 P 65.21 65.21 64.74 64.31 +14.40 62 30 30 -3
26FEB26 790.00 P 63.45 63.45 63.45 68.86 +13.13 60 15 45 -15
26FEB26 800.00 P 0.00 0.00 0.00 75.37 +13.81 60 0 50 0
26FEB26 810.00 P 0.00 0.00 0.00 82.51 +14.54 60 0 77 0
26FEB26 820.00 P 0.00 0.00 0.00 89.66 +15.07 60 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 97.18 +18.18 60 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 104.97 +18.84 60 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 112.77 +19.49 60 0 22 0
26FEB26 860.00 P 0.00 0.00 0.00 121.09 +20.28 60 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 129.44 +20.85 60 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 137.93 +21.54 60 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 146.72 +22.05 60 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 155.53 +22.52 60 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 164.53 +23.11 60 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 173.69 +23.48 60 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 182.87 +23.86 60 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 192.23 +24.32 60 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 9.34 +3.53 64 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 10.94 +3.99 64 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 12.54 +4.44 64 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 14.46 +4.94 64 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 16.59 +5.49 64 0 3 0
30MAR26 610.00 P 15.70 15.70 15.70 18.73 +6.05 64 2 10 0
30MAR26 620.00 P 0.00 0.00 0.00 20.60 +5.93 63 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 23.28 +6.49 63 0 30 0
30MAR26 640.00 P 0.00 0.00 0.00 26.76 +7.86 64 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 28.93 +8.08 63 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 32.29 +8.79 63 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 35.66 +9.49 63 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 41.51 +12.25 65 0 16 0
30MAR26 690.00 P 0.00 0.00 0.00 43.20 +10.47 62 0 15 0
30MAR26 700.00 P 0.00 0.00 0.00 47.30 +11.39 62 0 1 0
30MAR26 710.00 P 0.00 0.00 0.00 51.41 +11.00 62 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 56.15 +11.61 62 0 1 0
30MAR26 730.00 P 0.00 0.00 0.00 61.66 +12.73 63 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 65.72 +12.18 62 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 74.97 +16.49 66 0 30 0
30MAR26 760.00 P 0.00 0.00 0.00 76.87 +13.19 62 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 83.05 +13.98 63 0 0 0
30MAR26 780.00 P 89.12 89.12 89.12 89.12 +14.49 63 15 10 -5
30MAR26 790.00 P 0.00 0.00 0.00 96.01 +15.51 64 0 15 0
30MAR26 800.00 P 0.00 0.00 0.00 102.30 +15.22 63 0 39 0
30MAR26 810.00 P 0.00 0.00 0.00 110.41 +16.98 65 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 115.76 +16.05 64 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 122.36 +16.82 64 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 129.62 +17.10 64 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 136.89 +20.43 64 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 144.18 +20.87 64 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 151.48 +20.92 64 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 159.20 +21.38 64 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 167.10 +22.01 64 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 175.01 +22.51 64 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 182.93 +22.56 64 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 190.97 +22.71 64 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 199.40 +23.24 64 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 207.84 +23.77 64 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 14.83 +2.90 60 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 16.99 +3.43 60 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 19.16 +3.97 60 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 21.34 +4.02 60 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 23.90 +4.41 60 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 26.71 +5.05 60 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 29.52 +5.41 60 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 33.32 +6.41 61 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 36.94 +7.97 61 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 40.56 +8.20 61 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 43.54 +6.89 60 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 46.84 +8.24 60 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 51.92 +9.70 61 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 56.57 +10.08 61 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 60.99 +10.35 61 0 109 0
29APR26 710.00 P 0.00 0.00 0.00 65.55 +10.60 61 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 70.72 +11.19 61 0 1 0
29APR26 730.00 P 0.00 0.00 0.00 75.99 +11.78 61 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 81.35 +12.26 61 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 86.76 +13.08 62 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 92.74 +13.30 62 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 98.78 +13.89 62 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 104.83 +13.78 62 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 110.83 +14.48 62 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 116.23 +14.01 62 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 123.70 +14.51 62 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 127.09 +12.22 60 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 133.72 +12.58 60 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 140.37 +12.53 60 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 147.42 +11.97 60 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 154.74 +16.47 60 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 162.07 +17.16 60 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 169.41 +17.45 60 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 176.76 +17.49 60 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 184.42 +17.82 60 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 192.36 +18.43 60 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 200.30 +19.02 60 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 208.26 +19.43 60 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 216.23 +19.46 60 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 69.14 - 59 0 0 -
28MAY26 700.00 P 0.00 0.00 0.00 73.99 +10.70 59 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 79.04 +11.33 59 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 84.25 +11.78 59 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 89.64 +12.22 60 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 95.24 +12.84 60 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 100.95 +13.24 60 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 106.80 +13.62 60 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 113.88 +14.88 60 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 120.56 +15.73 61 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 123.02 +12.20 59 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 129.51 +13.72 59 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 136.15 +14.47 59 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 142.79 +11.99 59 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 149.43 +12.50 59 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 156.06 +12.40 59 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 162.94 +15.52 59 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 170.26 +16.21 59 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 177.58 +16.90 59 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 184.90 +17.37 59 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 29.15 +4.79 58 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 32.05 +5.43 58 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 34.96 +5.59 58 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 37.87 +5.60 58 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 41.28 +6.12 58 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 44.90 +6.84 58 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 48.48 +7.22 58 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 52.14 +7.28 58 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 55.88 +7.41 58 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 60.26 +8.18 58 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 64.64 +8.94 58 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 69.25 +9.38 58 0 0 0
29JUN26 680.00 P 75.93 75.93 75.93 73.89 +9.65 58 15 15 +15
29JUN26 690.00 P 0.00 0.00 0.00 78.72 +10.11 58 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 83.73 +11.75 58 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 88.80 +12.46 58 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 94.21 +11.80 58 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 99.39 +13.10 58 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 105.48 +13.60 59 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 111.27 +12.37 59 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 117.65 +14.05 59 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 123.47 +14.82 59 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 129.79 +14.36 59 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 133.64 +12.12 58 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 139.78 +12.03 58 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 146.47 +12.35 58 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 153.17 +15.11 58 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 159.87 +15.58 58 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 166.58 +15.60 58 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 173.30 +15.63 58 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 180.07 +15.71 58 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 187.44 +16.38 58 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 194.82 +17.06 58 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 202.20 +17.68 58 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 209.58 +17.70 58 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 216.97 +17.72 58 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 224.37 +17.75 58 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 232.03 +18.04 58 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 240.00 +18.63 58 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 45.23 +4.71 56 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 48.83 +5.30 56 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 52.56 +6.01 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 56.30 +6.20 56 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 60.04 +6.21 56 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 63.80 +6.24 56 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 67.86 +6.56 56 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 72.36 +7.31 56 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 76.87 +7.96 56 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 81.38 +7.97 56 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 85.90 +7.99 56 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 90.91 +8.50 57 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 95.95 +9.03 57 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 101.13 +9.68 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 106.45 +11.69 57 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 111.81 +12.32 57 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 117.42 +12.72 57 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 122.87 +12.81 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 128.75 +12.88 57 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 135.41 +13.92 57 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 141.23 +13.96 57 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 147.51 +13.70 57 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 153.90 +14.61 57 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 157.58 +12.12 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 163.70 +11.96 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 169.84 +11.70 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 176.50 +12.78 56 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 186.97 +15.20 58 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 190.13 +14.15 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 196.96 +14.30 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 203.79 +14.32 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 210.64 +14.35 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 217.51 +14.40 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 224.41 +14.47 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 231.84 +15.06 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 239.32 +15.68 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 246.82 +16.29 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 254.32 +16.49 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 261.83 +16.52 56 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 60.53 +5.90 56 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 64.37 +5.92 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 68.22 +5.94 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 72.08 +5.97 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 76.19 +6.24 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 80.79 +6.98 56 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 85.40 +7.64 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 90.01 +7.65 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 94.63 +7.67 56 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 99.27 +7.70 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 103.92 +7.74 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 110.54 +9.73 57 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 115.92 +10.47 57 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 121.13 +10.96 57 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 126.76 +10.94 57 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 132.56 +11.36 57 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 138.41 +11.70 57 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 144.28 +11.96 57 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 150.18 +12.12 57 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 156.83 +12.92 58 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 162.54 +12.67 57 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 169.70 +13.41 58 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 176.19 +14.77 58 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 177.78 +10.12 56 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 183.99 +9.97 56 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 190.22 +9.74 56 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 196.47 +11.91 56 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 203.05 +12.28 56 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 209.95 +12.96 56 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 216.86 +13.62 56 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 223.78 +13.95 56 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 230.70 +13.97 56 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 237.64 +14.01 56 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 244.59 +14.05 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 251.55 +14.09 56 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 258.54 +14.15 56 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 265.60 +14.27 56 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 273.17 +14.88 56 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 280.74 +15.48 56 0 0 0
TOTAL PUT 252 2,464 +16
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$ 64.45
26FEB26 40.00 C 0.00 0.00 0.00 24.59 -1.45 86 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 23.59 -1.45 82 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 22.59 -1.45 78 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.60 -1.44 75 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.61 -1.44 73 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.62 -1.43 70 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.84 -1.21 84 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.81 -1.25 78 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.89 -1.17 78 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 16.03 -1.04 80 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.58 -1.51 45 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.44 -1.62 60 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 9.98 -1.31 51 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 7.93 -0.95 52 0 15 0
26FEB26 60.00 C 5.85 5.85 5.12 5.78 -1.25 46 90 151 +23
26FEB26 62.50 C 3.94 4.04 3.65 4.19 -1.03 46 162 499 -64
26FEB26 65.00 C 2.65 2.89 2.50 2.89 -0.91 46 24 622 +1
26FEB26 67.50 C 1.70 1.80 1.54 1.93 -0.66 47 211 665 -71
26FEB26 70.00 C 1.16 1.25 1.03 1.22 -0.53 47 350 3,081 +13
26FEB26 72.50 C 0.73 0.73 0.71 0.74 -0.40 47 88 1,153 +76
26FEB26 75.00 C 0.47 0.52 0.42 0.43 -0.27 46 502 1,508 -28
26FEB26 77.50 C 0.00 0.00 0.00 0.24 -0.17 46 0 634 0
26FEB26 80.00 C 0.18 0.18 0.18 0.13 -0.11 46 360 2,576 -29
26FEB26 82.50 C 0.13 0.13 0.11 0.07 -0.06 47 50 1,008 -20
26FEB26 85.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 1,096 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 913 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 460 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 25.11 -1.42 82 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.60 -2.09 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 23.36 -1.48 83 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.30 -0.90 77 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 21.25 -1.63 72 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 20.12 -1.13 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 19.32 -0.95 67 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 17.81 -1.52 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 17.05 -1.89 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.46 -1.26 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 15.58 -1.21 59 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 13.29 -1.25 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.17 -1.03 52 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 9.25 -1.18 50 0 58 0
30MAR26 60.00 C 6.95 6.95 6.95 7.52 -1.31 49 30 221 +30
30MAR26 62.50 C 5.76 5.76 5.76 6.06 -0.93 49 27 394 -27
30MAR26 65.00 C 4.63 4.89 4.55 4.85 -0.79 49 56 4,645 0
30MAR26 67.50 C 3.57 3.63 3.57 3.87 -0.67 49 60 748 -60
30MAR26 70.00 C 2.89 2.91 2.73 3.03 -0.61 50 154 1,775 -4
30MAR26 72.50 C 2.26 2.26 2.14 2.32 -0.54 49 90 5,225 0
30MAR26 75.00 C 1.81 1.91 1.81 1.76 -0.43 49 77 1,447 +13
30MAR26 77.50 C 1.43 1.47 1.43 1.32 -0.35 49 62 913 -42
30MAR26 80.00 C 1.08 1.16 1.08 0.98 -0.27 49 39 1,001 -20
30MAR26 82.50 C 0.90 0.90 0.90 0.72 -0.21 49 30 2,113 0
30MAR26 85.00 C 0.67 0.75 0.67 0.52 -0.17 49 300 1,229 -60
30MAR26 87.50 C 0.00 0.00 0.00 0.37 -0.13 49 0 153 0
30MAR26 90.00 C 0.47 0.50 0.47 0.27 -0.10 49 31 3,716 +10
30MAR26 92.50 C 0.00 0.00 0.00 0.19 -0.07 49 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.14 -0.05 49 0 326 0
30MAR26 97.50 C 0.00 0.00 0.00 0.10 -0.04 49 0 474 0
30MAR26 100.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 261 0
30MAR26 107.50 C 0.15 0.15 0.15 0.03 -0.01 51 10 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 19.72 -1.47 60 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.75 -1.50 58 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.88 -1.06 57 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.99 -1.41 56 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.11 -1.40 55 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.95 -1.40 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.04 -1.30 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 10.32 -1.16 50 0 30 0
29APR26 60.00 C 8.06 8.28 8.04 8.51 -0.71 48 119 60 +60
29APR26 62.50 C 6.74 6.74 6.74 7.12 -0.88 47 24 231 -24
29APR26 65.00 C 5.85 5.85 5.85 5.93 -0.77 47 12 727 0
29APR26 67.50 C 0.00 0.00 0.00 4.93 -0.65 48 0 1,344 0
29APR26 70.00 C 0.00 0.00 0.00 4.08 -0.56 48 0 342 0
29APR26 72.50 C 0.00 0.00 0.00 3.31 -0.54 48 0 184 0
29APR26 75.00 C 0.00 0.00 0.00 2.67 -0.48 48 0 193 0
29APR26 77.50 C 0.00 0.00 0.00 2.13 -0.41 48 0 121 0
29APR26 80.00 C 0.00 0.00 0.00 1.70 -0.34 48 0 199 0
29APR26 82.50 C 0.00 0.00 0.00 1.34 -0.29 48 0 258 0
29APR26 85.00 C 1.25 1.25 1.25 1.05 -0.24 48 10 240 0
29APR26 87.50 C 0.00 0.00 0.00 0.83 -0.19 48 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 0.64 -0.16 47 0 121 0
28MAY26 47.00 C 0.00 0.00 0.00 19.34 - 57 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 17.88 -2.01 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.50 -1.53 54 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.83 -0.94 55 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 14.01 -2.09 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.07 -1.23 52 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.36 -0.99 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 9.68 -1.29 49 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 8.33 -0.92 49 0 0 0
28MAY26 65.00 C 6.85 6.85 6.78 7.17 -0.82 49 103 133 +103
28MAY26 67.50 C 5.86 5.86 5.86 6.16 -0.73 49 30 60 +30
28MAY26 70.00 C 4.99 4.99 4.88 5.30 -0.64 50 120 150 +120
28MAY26 72.50 C 4.25 4.25 4.25 4.51 -0.64 50 60 60 +60
28MAY26 75.00 C 3.68 3.68 3.68 3.80 -0.59 50 30 30 +30
28MAY26 77.50 C 0.00 0.00 0.00 3.20 -0.52 50 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 2.68 -0.45 50 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 2.23 -0.40 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.86 -0.35 49 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.54 -0.30 49 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.28 -0.26 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.82 -0.93 60 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.13 -0.83 62 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.21 -0.97 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.18 -1.49 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.38 -1.46 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.28 -1.20 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.67 -1.40 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.34 -1.88 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.03 -1.34 55 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.97 -1.40 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.32 -1.36 52 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 15.58 -0.76 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 13.85 -0.96 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.14 -1.21 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.55 -1.04 49 0 45 0
29JUN26 62.50 C 9.07 9.07 9.07 9.26 -0.87 49 30 60 +30
29JUN26 65.00 C 0.00 0.00 0.00 8.12 -0.77 49 0 10,954 0
29JUN26 67.50 C 0.00 0.00 0.00 7.10 -0.69 49 0 843 0
29JUN26 70.00 C 0.00 0.00 0.00 6.21 -0.61 49 0 936 0
29JUN26 72.50 C 0.00 0.00 0.00 5.44 -0.54 49 0 2,870 0
29JUN26 75.00 C 0.00 0.00 0.00 4.70 -0.55 49 0 147 0
29JUN26 77.50 C 0.00 0.00 0.00 4.05 -0.52 49 0 423 0
29JUN26 80.00 C 3.40 3.40 3.40 3.48 -0.46 49 10 5,523 0
29JUN26 82.50 C 0.00 0.00 0.00 2.99 -0.41 49 0 372 0
29JUN26 85.00 C 2.65 2.65 2.65 2.56 -0.36 49 10 186 0
29JUN26 87.50 C 0.00 0.00 0.00 2.19 -0.32 49 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 1.87 -0.28 49 0 76 0
29JUN26 92.50 C 0.00 0.00 0.00 1.59 -0.25 49 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.36 -0.21 49 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 1.15 -0.19 49 0 172 0
29JUN26 100.00 C 0.00 0.00 0.00 0.98 -0.16 49 0 461 0
29JUN26 102.50 C 0.00 0.00 0.00 0.83 -0.14 49 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.71 -0.12 49 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.58 -0.10 48 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.49 -0.09 48 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.42 -0.07 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.36 -0.07 49 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.31 -0.05 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 -0.04 49 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.22 -0.04 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.19 -0.03 49 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.16 -0.03 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.13 -0.03 49 0 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.11 -0.03 49 0 203 0
29JUN26 135.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 153 0
29JUN26 152.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
29JUN26 200.00 C 0.15 0.15 0.15 0.01 0.00 56 10 48 0
29SEP26 40.00 C 0.00 0.00 0.00 26.21 -1.39 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 25.38 -1.38 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 24.56 -1.37 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.76 -1.35 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.98 -1.33 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.74 -0.79 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.46 -1.30 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.20 -0.80 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.00 -1.27 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.30 -1.25 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.18 -0.66 52 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 17.46 -1.24 52 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 15.09 -1.99 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 14.47 -0.67 51 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 12.88 -1.05 49 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 11.61 -0.90 49 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 10.53 -0.81 49 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 9.53 -0.76 49 0 402 0
29SEP26 70.00 C 0.00 0.00 0.00 8.64 -0.69 49 0 358 0
29SEP26 72.50 C 0.00 0.00 0.00 7.84 -0.63 49 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 7.09 -0.60 50 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 6.37 -0.63 49 0 560 0
29SEP26 80.00 C 0.00 0.00 0.00 5.73 -0.59 49 0 650 0
29SEP26 82.50 C 0.00 0.00 0.00 5.14 -0.55 49 0 385 0
29SEP26 85.00 C 0.00 0.00 0.00 4.61 -0.51 49 0 48 0
29SEP26 87.50 C 4.21 4.22 4.21 4.14 -0.46 49 53 137 +36
29SEP26 90.00 C 0.00 0.00 0.00 3.71 -0.43 49 0 136 0
29SEP26 92.50 C 0.00 0.00 0.00 3.32 -0.40 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 2.98 -0.36 49 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 2.67 -0.33 49 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.39 -0.30 49 0 793 0
29SEP26 102.50 C 0.00 0.00 0.00 2.14 -0.27 49 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.92 -0.25 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.67 -0.27 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.49 -0.20 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.33 -0.19 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.20 -0.16 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.07 -0.15 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.96 -0.14 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.86 -0.13 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.77 -0.12 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.69 -0.10 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 22.75 -1.27 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.07 -1.25 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.41 -1.23 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.76 -1.22 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.13 -1.19 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 18.61 -1.15 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.19 -1.10 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.86 -1.06 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.80 -1.14 49 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 13.59 -0.92 49 0 100 0
30DEC26 65.00 C 0.00 0.00 0.00 12.53 -0.86 49 0 47 0
30DEC26 67.50 C 0.00 0.00 0.00 11.56 -0.80 49 0 72 0
30DEC26 70.00 C 0.00 0.00 0.00 10.66 -0.76 49 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 9.85 -0.70 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 9.10 -0.68 50 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 8.40 -0.65 50 0 118 0
30DEC26 80.00 C 0.00 0.00 0.00 7.71 -0.67 50 0 83 0
30DEC26 82.50 C 0.00 0.00 0.00 7.08 -0.63 50 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.51 -0.58 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 5.97 -0.55 49 0 30 0
30DEC26 90.00 C 5.75 5.75 5.75 5.49 -0.51 49 2 69 +2
30DEC26 92.50 C 0.00 0.00 0.00 5.04 -0.48 49 0 30 0
30DEC26 95.00 C 5.00 5.00 5.00 4.63 -0.45 49 1 43 -1
TOTAL CALL 3,427 87,924 +187
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 50 0
26FEB26 49.00 P 0.14 0.14 0.14 0.03 +0.01 48 25 90 +25
26FEB26 50.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 334 0
26FEB26 52.50 P 0.27 0.27 0.27 0.12 +0.03 46 10 651 -10
26FEB26 55.00 P 0.45 0.47 0.45 0.30 +0.07 46 88 1,280 -66
26FEB26 57.50 P 0.83 0.86 0.70 0.66 +0.16 47 258 511 +142
26FEB26 60.00 P 1.14 1.51 1.14 1.25 +0.27 47 135 1,221 +119
26FEB26 62.50 P 2.08 2.45 2.08 2.09 +0.45 46 431 2,076 +310
26FEB26 65.00 P 3.40 3.75 3.30 3.28 +0.60 46 192 1,132 +141
26FEB26 67.50 P 5.00 5.23 5.00 4.96 +0.91 48 70 1,878 +70
26FEB26 70.00 P 0.00 0.00 0.00 6.43 +0.73 42 0 4,103 0
26FEB26 72.50 P 0.00 0.00 0.00 8.46 +0.72 41 0 471 0
26FEB26 75.00 P 0.00 0.00 0.00 10.86 +0.96 46 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 13.59 +1.98 60 0 409 0
26FEB26 80.00 P 0.00 0.00 0.00 15.67 +1.56 51 0 956 0
26FEB26 82.50 P 0.00 0.00 0.00 18.06 +1.47 46 5 636 0
26FEB26 85.00 P 0.00 0.00 0.00 21.13 +2.07 81 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 23.05 +1.50 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.59 +0.82 65 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 28.05 +0.76 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.55 +1.50 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 33.05 +1.50 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 35.62 +0.84 86 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 38.05 +1.14 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 49 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 49 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.12 +0.03 49 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 +0.04 49 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 +0.05 49 0 0 0
30MAR26 48.00 P 0.47 0.47 0.47 0.29 +0.07 49 20 412 +20
30MAR26 49.00 P 0.00 0.00 0.00 0.36 +0.07 49 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.47 +0.11 49 0 526 0
30MAR26 52.50 P 1.00 1.00 1.00 0.81 +0.17 49 30 241 0
30MAR26 55.00 P 1.44 1.48 1.44 1.30 +0.23 49 39 363 +10
30MAR26 57.50 P 2.06 2.13 1.98 1.93 +0.28 49 98 1,214 +43
30MAR26 60.00 P 2.89 3.03 2.85 2.75 +0.42 48 56 1,965 -5
30MAR26 62.50 P 4.01 4.13 3.95 3.80 +0.52 48 677 3,880 +179
30MAR26 65.00 P 5.40 5.40 5.22 5.09 +0.65 48 181 6,368 +5
30MAR26 67.50 P 6.83 7.18 6.82 6.61 +0.80 49 406 1,909 +126
30MAR26 70.00 P 8.59 8.60 8.59 8.45 +1.06 51 10 1,124 -7
30MAR26 72.50 P 0.00 0.00 0.00 10.04 +0.73 49 0 5,663 0
30MAR26 75.00 P 0.00 0.00 0.00 11.83 +0.79 47 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 13.83 +1.33 45 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 16.74 +2.05 56 0 1,088 0
30MAR26 82.50 P 0.00 0.00 0.00 19.00 +1.64 58 5 1,927 0
30MAR26 85.00 P 0.00 0.00 0.00 21.13 +1.29 55 0 3,487 0
30MAR26 87.50 P 0.00 0.00 0.00 23.22 +1.28 49 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 25.63 +0.86 49 0 4,674 0
30MAR26 92.50 P 0.00 0.00 0.00 28.08 +0.79 49 0 528 0
30MAR26 95.00 P 0.00 0.00 0.00 30.55 +1.48 0 0 1,381 0
30MAR26 97.50 P 0.00 0.00 0.00 33.34 +1.61 67 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 35.89 +1.11 71 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 38.05 +1.14 0 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 40.55 +1.50 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 43.52 +1.88 84 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 45.55 +1.12 0 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 48.05 +0.72 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 50.55 +0.76 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 53.08 +1.53 75 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 55.55 +0.74 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 58.07 +1.52 78 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 60.55 +0.72 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 63.41 +1.67 101 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 65.60 +0.78 88 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 68.07 +1.52 86 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 70.57 +1.52 88 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 73.07 +1.52 90 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 75.57 +1.52 92 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 78.07 +1.52 94 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 80.57 +1.52 96 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 83.07 +1.52 98 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 85.87 +1.25 119 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 88.07 +1.52 101 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 90.55 +0.72 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 93.07 +1.52 105 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 95.65 +1.60 114 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 98.07 +1.52 108 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 100.57 +1.52 110 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 103.07 +1.52 111 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 105.57 +1.52 113 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 108.07 +1.52 114 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 110.57 +1.52 116 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 113.07 +1.52 117 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 115.57 +1.52 119 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 118.07 +1.52 120 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 120.57 +1.52 121 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 123.07 +1.52 123 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 125.57 +1.52 124 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 128.07 +1.52 125 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 130.57 +1.52 127 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 133.05 +0.75 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 135.57 +1.52 129 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.39 +0.08 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.48 +0.09 47 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.60 +0.12 48 0 211 0
29APR26 49.00 P 0.87 0.88 0.87 0.72 +0.13 48 60 60 +30
29APR26 50.00 P 1.00 1.01 1.00 0.88 +0.17 48 60 184 +60
29APR26 52.50 P 0.00 0.00 0.00 1.36 +0.25 48 0 140 0
29APR26 55.00 P 0.00 0.00 0.00 1.95 +0.29 47 0 274 0
29APR26 57.50 P 2.81 2.81 2.81 2.67 +0.33 47 15 182 0
29APR26 60.00 P 3.83 3.83 3.83 3.58 +0.43 47 29 3,964 -29
29APR26 62.50 P 4.60 4.94 4.60 4.69 +0.55 47 37 438 +13
29APR26 65.00 P 5.90 6.11 5.90 6.00 +0.66 47 53 1,042 -24
29APR26 67.50 P 7.66 7.66 7.66 7.49 +0.77 47 24 554 -24
29APR26 70.00 P 0.00 0.00 0.00 9.14 +0.87 48 0 72 0
29APR26 72.50 P 0.00 0.00 0.00 10.59 +0.43 45 0 21 0
29APR26 75.00 P 0.00 0.00 0.00 12.34 +0.53 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.82 +0.83 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.74 +0.73 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.00 +0.77 48 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 21.82 +1.71 56 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 23.60 +1.25 49 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.83 +1.06 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.93 - 49 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 1.09 +0.15 49 0 1 0
28MAY26 49.00 P 1.44 1.46 1.38 1.27 +0.17 49 120 120 +120
28MAY26 50.00 P 0.00 0.00 0.00 1.48 +0.21 49 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 2.09 +0.27 50 0 0 0
28MAY26 55.00 P 2.80 2.80 2.80 2.77 +0.27 49 5 5 +5
28MAY26 57.50 P 3.50 3.50 3.50 3.60 +0.27 49 5 25 +5
28MAY26 60.00 P 4.60 4.60 4.54 4.54 +0.39 48 15 15 +15
28MAY26 62.50 P 5.60 6.00 5.60 5.76 +0.55 48 10 10 +10
28MAY26 65.00 P 6.60 7.00 6.60 7.08 +0.62 49 10 10 +10
28MAY26 67.50 P 0.00 0.00 0.00 8.56 +0.70 49 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 10.19 +0.78 49 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.56 +0.45 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.78 +1.35 50 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.21 +0.49 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.73 +1.04 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.75 +1.01 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.45 +1.61 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.12 +1.38 50 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.66 +1.26 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.40 +0.08 49 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.48 +0.08 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.58 +0.09 49 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.70 +0.12 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.82 +0.12 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.97 +0.15 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.14 +0.17 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 1.31 +0.18 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.52 +0.22 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 1.74 +0.24 49 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.96 +0.24 49 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 2.66 +0.32 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 3.40 +0.33 49 0 1,071 0
29JUN26 57.50 P 0.00 0.00 0.00 4.29 +0.40 48 0 1,065 0
29JUN26 60.00 P 0.00 0.00 0.00 5.33 +0.47 48 0 1,836 0
29JUN26 62.50 P 6.54 6.54 6.54 6.51 +0.55 48 30 1,478 +30
29JUN26 65.00 P 8.00 8.00 8.00 7.84 +0.62 48 5 12,072 0
29JUN26 67.50 P 0.00 0.00 0.00 9.31 +0.71 48 0 668 0
29JUN26 70.00 P 0.00 0.00 0.00 10.92 +0.80 48 0 639 0
29JUN26 72.50 P 0.00 0.00 0.00 12.66 +0.86 49 0 3,849 0
29JUN26 75.00 P 0.00 0.00 0.00 14.83 +1.11 51 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 16.42 +0.73 50 0 3,008 0
29JUN26 80.00 P 18.94 18.94 18.94 18.27 +0.77 49 10 3,006 -10
29JUN26 82.50 P 0.00 0.00 0.00 20.35 +1.05 50 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 22.99 +2.15 54 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 24.49 +0.95 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 26.98 +1.33 52 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 28.78 +0.88 47 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.85 +0.11 43 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 33.62 +1.19 50 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 35.89 +0.99 49 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 38.44 +1.22 51 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 40.83 +1.73 51 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 43.88 +2.20 61 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 45.59 +1.16 49 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 48.06 +0.73 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 50.55 +0.76 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 53.13 +1.58 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 55.55 +0.74 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 58.07 +1.52 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 60.55 +0.72 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 63.41 +1.67 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 65.60 +0.78 62 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 68.07 +1.52 61 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 70.57 +1.52 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 73.07 +1.52 64 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 75.57 +1.52 65 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 78.07 +1.52 66 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 80.57 +1.52 68 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 83.07 +1.52 69 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 85.87 +1.25 80 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 88.07 +1.52 71 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 90.55 +0.72 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 93.07 +1.52 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 95.65 +1.60 79 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 98.07 +1.52 76 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 100.57 +1.52 77 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 103.07 +1.52 78 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 105.57 +1.52 79 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 108.07 +1.52 80 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 110.57 +1.52 81 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 113.07 +1.52 82 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 115.57 +1.52 83 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 118.07 +1.52 84 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 120.57 +1.52 85 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 123.07 +1.52 86 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 125.57 +1.52 87 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 128.07 +1.52 88 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 130.57 +1.52 89 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 133.05 +0.75 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 135.57 +1.52 91 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.02 +0.10 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 1.19 +0.14 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.37 +0.15 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.54 +0.15 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.76 +0.24 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.99 +0.21 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 2.22 +0.21 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 2.46 +0.22 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 2.75 +0.28 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 3.03 +0.26 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 3.31 +0.25 49 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 4.07 +0.27 48 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 4.96 +0.34 48 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 5.98 +0.39 48 0 118 0
29SEP26 60.00 P 0.00 0.00 0.00 7.12 +0.46 48 0 327 0
29SEP26 62.50 P 0.00 0.00 0.00 8.38 +0.52 48 0 297 0
29SEP26 65.00 P 0.00 0.00 0.00 9.76 +0.59 48 0 418 0
29SEP26 67.50 P 0.00 0.00 0.00 11.25 +0.65 48 0 661 0
29SEP26 70.00 P 0.00 0.00 0.00 12.80 +0.68 48 0 1,372 0
29SEP26 72.50 P 0.00 0.00 0.00 14.50 +0.77 48 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 16.25 +0.79 49 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 17.81 +0.85 47 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 20.02 +1.29 49 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 21.78 +1.17 48 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 23.97 +1.05 49 0 389 0
29SEP26 87.50 P 26.50 26.50 26.50 26.08 +1.32 50 2 1,105 -2
29SEP26 90.00 P 0.00 0.00 0.00 28.26 +1.57 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.64 +0.07 46 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 32.55 +1.62 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 34.66 +0.93 50 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 36.81 +0.88 49 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 39.37 +1.66 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.93 +0.31 45 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 43.88 +1.59 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.06 +1.62 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 48.37 +1.04 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.78 +0.99 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.20 +1.42 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.64 +0.83 49 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 58.10 +1.46 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.60 +0.77 50 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 63.41 +1.64 57 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.24 +0.27 49 0 41 0
30DEC26 47.00 P 0.00 0.00 0.00 3.53 +0.25 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.81 +0.23 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 4.11 +0.23 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.43 +0.25 49 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 5.31 +0.30 48 0 46 0
30DEC26 55.00 P 6.15 6.15 6.15 6.21 +0.26 48 10 1,051 +10
30DEC26 57.50 P 0.00 0.00 0.00 7.40 +0.40 48 0 97 0
30DEC26 60.00 P 8.78 8.78 8.78 8.60 +0.46 48 8 67 0
30DEC26 62.50 P 10.00 10.20 10.00 9.90 +0.51 48 10 178 +2
30DEC26 65.00 P 11.50 11.50 11.50 11.30 +0.57 48 5 297 0
30DEC26 67.50 P 0.00 0.00 0.00 12.79 +0.63 48 0 39 0
30DEC26 70.00 P 0.00 0.00 0.00 14.38 +0.70 48 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 16.05 +0.76 48 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 17.66 +0.67 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.71 +0.92 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.36 +1.54 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 23.31 +1.01 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.07 +0.59 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 27.31 +0.94 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 29.16 +1.06 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.20 +1.07 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.30 +1.12 49 0 0 0
TOTAL PUT 3,259 126,939 +1,323
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 9.04
26FEB26 6.50 C 0.00 0.00 0.00 2.54 +0.12 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.05 +0.13 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.81 +0.14 41 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.56 +0.13 35 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.33 +0.13 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.10 +0.13 39 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.88 +0.12 37 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.66 +0.09 33 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.49 +0.08 34 0 259 0
26FEB26 9.00 C 0.29 0.36 0.29 0.37 +0.09 36 9 367 -3
26FEB26 9.25 C 0.19 0.26 0.19 0.26 +0.07 37 68 1,447 +24
26FEB26 9.50 C 0.12 0.18 0.12 0.17 +0.05 36 72 1,556 +70
26FEB26 9.75 C 0.07 0.11 0.07 0.11 +0.03 36 12 1,913 +12
26FEB26 10.00 C 0.05 0.08 0.05 0.06 +0.01 35 141 1,558 +45
26FEB26 10.50 C 0.03 0.03 0.03 0.03 +0.01 39 30 824 +30
26FEB26 11.00 C 0.02 0.02 0.02 0.01 0.00 39 6 815 +6
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 53 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.05 +0.12 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.80 +0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.56 +0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.31 +0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.06 +0.12 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.82 +0.13 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.57 +0.12 31 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.33 +0.12 37 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.09 +0.12 37 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 1.86 +0.13 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.63 +0.11 37 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.40 +0.10 35 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.20 +0.14 36 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.00 +0.14 35 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.83 +0.09 35 0 5,070 0
30MAR26 8.75 C 0.57 0.57 0.57 0.65 +0.05 33 5 102 -5
30MAR26 9.00 C 0.46 0.55 0.46 0.53 +0.06 34 246 3,323 +98
30MAR26 9.25 C 0.39 0.43 0.39 0.43 +0.06 35 32 598 +24
30MAR26 9.50 C 0.29 0.33 0.29 0.34 +0.05 36 66 1,680 +65
30MAR26 9.75 C 0.23 0.23 0.23 0.26 +0.04 36 1 3,532 0
30MAR26 10.00 C 0.18 0.21 0.18 0.19 +0.03 35 13 2,988 +2
30MAR26 10.50 C 0.00 0.00 0.00 0.11 +0.02 36 0 1,601 0
30MAR26 11.00 C 0.07 0.07 0.07 0.06 +0.01 36 5 1,071 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 36 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,727 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 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 2.60 +0.14 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.37 +0.12 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.13 +0.14 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.91 +0.12 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.68 +0.13 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.48 +0.12 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.28 +0.11 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.10 +0.09 34 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.94 +0.08 35 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.80 +0.09 35 0 1,120 0
29APR26 9.00 C 0.58 0.65 0.58 0.67 +0.09 35 181 942 +180
29APR26 9.25 C 0.54 0.54 0.51 0.55 +0.07 35 2 712 0
29APR26 9.50 C 0.44 0.44 0.44 0.45 +0.06 35 1 646 0
29APR26 9.75 C 0.00 0.00 0.00 0.38 +0.07 36 0 61 0
29APR26 10.00 C 0.31 0.31 0.31 0.31 +0.06 36 30 95 +30
29APR26 10.50 C 0.22 0.22 0.22 0.20 +0.05 36 30 191 +30
29APR26 11.00 C 0.00 0.00 0.00 0.12 +0.03 35 0 193 0
29APR26 11.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 2.41 +0.11 37 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.18 +0.09 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.00 +0.21 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.75 +0.18 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.56 +0.14 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.37 +0.08 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.25 +0.13 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.05 +0.08 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.94 +0.10 37 0 0 0
28MAY26 9.00 C 0.71 0.76 0.71 0.78 +0.07 35 90 90 +90
28MAY26 9.25 C 0.00 0.00 0.00 0.67 +0.06 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.59 +0.08 36 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.49 +0.06 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.42 +0.06 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.29 +0.05 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.20 +0.04 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.69 +0.15 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.47 +0.16 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.23 +0.13 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.03 +0.14 36 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.83 +0.15 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.65 +0.13 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.46 +0.13 35 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.30 +0.09 35 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.15 +0.08 35 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.01 +0.07 35 0 219 0
29JUN26 9.00 C 0.82 0.89 0.82 0.88 +0.04 35 146 802 +120
29JUN26 9.25 C 0.00 0.00 0.00 0.78 +0.06 36 0 30 0
29JUN26 9.50 C 0.65 0.65 0.65 0.69 +0.04 36 6 2,013 -5
29JUN26 9.75 C 0.00 0.00 0.00 0.60 +0.04 36 0 100 0
29JUN26 10.00 C 0.50 0.53 0.50 0.53 +0.05 37 261 736 +261
29JUN26 10.50 C 0.42 0.42 0.41 0.39 +0.03 36 20 2,377 +20
29JUN26 11.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 +0.02 37 0 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 263 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 0.00 36 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 0.00 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 37 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 38 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 37 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.75 +0.17 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.51 +0.13 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.33 +0.13 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.12 +0.07 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.94 +0.12 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.77 +0.12 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 +0.15 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.46 +0.12 37 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.32 +0.12 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.20 +0.06 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.06 +0.05 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 0.99 +0.08 38 0 21 0
29SEP26 9.50 C 0.86 0.86 0.86 0.91 +0.09 39 1 21 0
29SEP26 9.75 C 0.00 0.00 0.00 0.81 +0.08 38 0 2,836 0
29SEP26 10.00 C 0.00 0.00 0.00 0.74 +0.08 39 0 141 0
29SEP26 10.50 C 0.00 0.00 0.00 0.59 +0.07 39 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.47 +0.06 38 0 107 0
29SEP26 11.50 C 0.43 0.43 0.43 0.37 +0.05 38 10 5,487 +10
29SEP26 12.00 C 0.36 0.36 0.36 0.29 +0.03 38 30 11,727 +28
29SEP26 12.50 C 0.31 0.31 0.31 0.23 +0.03 38 20 320 +20
29SEP26 13.00 C 0.24 0.25 0.24 0.18 +0.02 38 20 7,794 +20
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.02 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.03 39 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.79 +0.13 38 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.58 +0.12 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.40 +0.13 38 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 2.20 +0.12 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.05 +0.16 37 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 1.87 +0.12 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 +0.13 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.59 +0.13 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.47 +0.13 37 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.35 +0.08 37 0 180 0
30DEC26 9.00 C 1.13 1.13 1.13 1.22 +0.05 36 1 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.15 +0.08 38 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.05 +0.06 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.97 +0.06 38 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.90 +0.07 38 0 26 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 +0.08 38 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.64 +0.06 38 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.54 +0.06 38 0 4 0
30DEC26 12.00 C 0.00 0.00 0.00 0.45 +0.05 38 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 +0.04 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 +0.04 38 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.04 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 +0.04 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 +0.03 38 0 3 0
TOTAL CALL 1,555 97,235 +1,172
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 492 0
26FEB26 8.00 P 0.06 0.06 0.06 0.04 -0.01 38 3 581 -3
26FEB26 8.25 P 0.12 0.12 0.08 0.07 -0.02 36 39 790 +2
26FEB26 8.50 P 0.18 0.18 0.13 0.13 -0.03 37 119 601 -26
26FEB26 8.75 P 0.26 0.26 0.21 0.21 -0.04 37 1,120 1,683 -384
26FEB26 9.00 P 0.36 0.37 0.31 0.31 -0.07 36 247 1,380 -24
26FEB26 9.25 P 0.48 0.48 0.46 0.45 -0.09 36 110 923 -110
26FEB26 9.50 P 0.66 0.66 0.66 0.62 -0.10 37 4 1,973 +4
26FEB26 9.75 P 0.97 0.97 0.97 0.81 -0.09 37 1 2,032 0
26FEB26 10.00 P 0.00 0.00 0.00 1.02 -0.13 37 0 858 0
26FEB26 10.50 P 0.00 0.00 0.00 1.48 -0.14 39 0 742 0
26FEB26 11.00 P 0.00 0.00 0.00 1.98 -0.14 48 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.48 -0.14 57 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.98 -0.14 65 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.48 -0.14 72 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.98 -0.14 79 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.48 -0.14 86 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.98 -0.14 92 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.48 -0.14 98 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.98 -0.14 103 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.48 -0.14 109 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.97 -0.15 107 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 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 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 38 0 295 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 55 0
30MAR26 7.50 P 0.07 0.07 0.07 0.05 -0.02 36 20 247 -20
30MAR26 7.75 P 0.00 0.00 0.00 0.08 -0.02 36 0 230 0
30MAR26 8.00 P 0.15 0.15 0.14 0.12 -0.03 35 12 2,228 -4
30MAR26 8.25 P 0.23 0.23 0.19 0.18 -0.04 35 6 1,521 +6
30MAR26 8.50 P 0.32 0.32 0.26 0.25 -0.05 35 260 7,968 +180
30MAR26 8.75 P 0.37 0.40 0.36 0.35 -0.06 35 242 1,187 +158
30MAR26 9.00 P 0.47 0.47 0.47 0.47 -0.07 36 6 8,549 +5
30MAR26 9.25 P 0.63 0.63 0.63 0.61 -0.06 36 23 415 +13
30MAR26 9.50 P 0.00 0.00 0.00 0.77 -0.09 36 0 1,295 0
30MAR26 9.75 P 0.00 0.00 0.00 0.95 -0.10 37 0 3,597 0
30MAR26 10.00 P 1.16 1.16 1.16 1.15 -0.05 38 5 1,717 +5
30MAR26 10.50 P 0.00 0.00 0.00 1.57 -0.14 39 0 245 0
30MAR26 11.00 P 0.00 0.00 0.00 2.03 -0.11 42 0 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.50 -0.12 44 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.99 -0.13 48 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.48 -0.14 50 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.98 -0.14 55 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.48 -0.14 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.98 -0.14 64 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.48 -0.14 68 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.98 -0.14 72 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.48 -0.14 76 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.98 -0.14 80 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.48 -0.14 83 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.98 -0.14 86 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 37 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 229 0
29APR26 7.25 P 0.08 0.08 0.08 0.07 0.00 36 1 52 +1
29APR26 7.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 150 0
29APR26 7.75 P 0.16 0.16 0.16 0.14 -0.02 35 30 364 +30
29APR26 8.00 P 0.24 0.24 0.24 0.19 -0.03 35 45 337 +45
29APR26 8.25 P 0.26 0.26 0.26 0.26 -0.04 35 3 329 +3
29APR26 8.50 P 0.37 0.37 0.35 0.34 -0.06 34 119 1,171 +119
29APR26 8.75 P 0.00 0.00 0.00 0.44 -0.06 34 0 552 0
29APR26 9.00 P 0.59 0.59 0.59 0.57 -0.06 35 30 478 0
29APR26 9.25 P 0.71 0.71 0.71 0.71 -0.06 35 47 627 +47
29APR26 9.50 P 0.00 0.00 0.00 0.87 -0.09 36 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.05 -0.09 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.24 -0.06 37 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.64 -0.13 38 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 2.07 -0.12 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.53 -0.12 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.01 -0.16 43 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.49 -0.13 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.98 -0.14 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.48 -0.17 50 0 0 0
28MAY26 6.75 P 0.07 0.07 0.07 0.05 -0.01 36 5 5 +5
28MAY26 7.00 P 0.08 0.08 0.08 0.08 -0.01 37 18 18 +18
28MAY26 7.25 P 0.14 0.14 0.14 0.11 -0.01 36 30 30 +30
28MAY26 7.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.20 -0.04 35 0 3 0
28MAY26 8.00 P 0.00 0.00 0.00 0.27 -0.04 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.35 -0.04 36 0 0 0
28MAY26 8.50 P 0.47 0.47 0.46 0.44 -0.05 35 90 90 +90
28MAY26 8.75 P 0.00 0.00 0.00 0.54 -0.06 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.68 -0.03 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.80 -0.10 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.95 -0.08 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.14 -0.08 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.32 -0.07 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.69 -0.15 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.14 -0.12 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.58 -0.14 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.04 -0.13 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.51 -0.16 43 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 37 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 643 0
29JUN26 7.25 P 0.15 0.15 0.15 0.16 -0.02 36 5 319 +5
29JUN26 7.50 P 0.00 0.00 0.00 0.21 -0.03 36 0 314 0
29JUN26 7.75 P 0.00 0.00 0.00 0.27 -0.04 36 0 2,804 0
29JUN26 8.00 P 0.00 0.00 0.00 0.34 -0.05 36 0 354 0
29JUN26 8.25 P 0.45 0.45 0.45 0.43 -0.05 36 1 513 0
29JUN26 8.50 P 0.57 0.57 0.52 0.51 -0.07 35 32 1,159 +28
29JUN26 8.75 P 0.65 0.65 0.65 0.63 -0.07 35 30 928 +30
29JUN26 9.00 P 0.00 0.00 0.00 0.76 -0.08 36 0 5,240 0
29JUN26 9.25 P 0.00 0.00 0.00 0.91 -0.05 36 0 397 0
29JUN26 9.50 P 0.00 0.00 0.00 1.05 -0.09 36 0 452 0
29JUN26 9.75 P 0.00 0.00 0.00 1.23 -0.06 37 0 224 0
29JUN26 10.00 P 0.00 0.00 0.00 1.40 -0.09 37 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.78 -0.14 38 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.19 -0.16 39 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.63 -0.13 40 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.08 -0.14 41 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.53 -0.15 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.01 -0.12 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.50 -0.17 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.99 -0.13 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.49 -0.17 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.99 -0.18 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.49 -0.16 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.98 -0.17 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.48 -0.16 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.98 -0.16 60 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.01 38 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.01 38 0 35 0
29SEP26 7.00 P 0.31 0.31 0.31 0.30 -0.02 38 4 29 -2
29SEP26 7.25 P 0.00 0.00 0.00 0.37 -0.02 38 0 68 0
29SEP26 7.50 P 0.46 0.46 0.46 0.45 -0.03 37 70 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 -0.04 37 0 1,450 0
29SEP26 8.00 P 0.63 0.63 0.63 0.63 -0.05 37 1 836 +1
29SEP26 8.25 P 0.00 0.00 0.00 0.74 -0.05 37 0 286 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 -0.05 37 0 508 0
29SEP26 8.75 P 0.00 0.00 0.00 0.99 -0.06 37 0 557 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 -0.05 38 0 243 0
29SEP26 9.25 P 0.00 0.00 0.00 1.29 -0.07 38 0 373 0
29SEP26 9.50 P 1.47 1.47 1.47 1.46 -0.05 38 10 668 +10
29SEP26 9.75 P 0.00 0.00 0.00 1.62 -0.06 38 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.78 -0.12 38 0 55 0
29SEP26 10.50 P 0.00 0.00 0.00 2.12 -0.09 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.56 -0.13 39 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.95 -0.13 38 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.36 -0.16 38 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.85 -0.16 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.31 -0.14 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.75 -0.17 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.22 -0.18 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.71 -0.15 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.18 -0.14 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.66 -0.14 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.13 -0.16 44 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.60 -0.15 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.09 -0.17 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 0.00 38 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.02 38 0 11 0
30DEC26 7.00 P 0.43 0.43 0.43 0.42 -0.01 38 14 957 +14
30DEC26 7.25 P 0.51 0.51 0.51 0.49 -0.02 37 11 144 +11
30DEC26 7.50 P 0.00 0.00 0.00 0.59 -0.01 38 0 3,273 0
30DEC26 7.75 P 0.00 0.00 0.00 0.69 -0.02 38 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 -0.02 38 0 181 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 -0.04 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 -0.03 38 0 70 0
30DEC26 8.75 P 0.00 0.00 0.00 1.16 -0.06 38 0 167 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 -0.04 38 0 116 0
30DEC26 9.25 P 0.00 0.00 0.00 1.46 -0.06 38 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 -0.06 38 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 -0.06 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.97 -0.10 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 -0.09 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.72 -0.11 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.12 -0.14 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.54 -0.15 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.98 -0.13 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.42 -0.12 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.86 -0.11 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.33 -0.10 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.78 -0.08 43 0 0 0
TOTAL PUT 2,813 102,498 +287
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 19.56
26FEB26 12.00 C 0.00 0.00 0.00 7.58 -0.89 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.08 -0.89 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 6.59 -0.88 63 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.09 -0.88 56 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 5.59 -0.88 50 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.09 -0.88 43 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 4.59 -0.88 36 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.10 -0.84 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 3.69 -0.76 57 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 3.13 -0.92 40 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 2.67 -0.91 40 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 2.30 -0.70 46 0 73 0
26FEB26 18.00 C 1.75 1.75 1.75 1.82 -0.72 40 3 77 -3
26FEB26 18.50 C 0.00 0.00 0.00 1.41 -0.70 37 0 235 0
26FEB26 19.00 C 1.11 1.11 1.06 1.10 -0.61 38 60 246 -45
26FEB26 19.50 C 1.28 1.28 0.79 0.83 -0.57 39 119 275 +1
26FEB26 20.00 C 0.87 0.87 0.56 0.62 -0.47 39 60 416 -8
26FEB26 21.00 C 0.50 0.58 0.29 0.31 -0.30 40 355 1,144 -84
26FEB26 22.00 C 0.29 0.30 0.15 0.15 -0.19 41 224 1,084 +8
26FEB26 23.00 C 0.15 0.15 0.08 0.06 -0.10 40 136 2,037 -45
26FEB26 24.00 C 0.06 0.06 0.06 0.03 -0.04 42 29 1,110 -29
26FEB26 25.00 C 0.00 0.00 0.00 0.01 -0.02 42 9 510 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
26FEB26 27.00 C 0.02 0.02 0.02 0.01 0.00 53 2 76 +2
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.85 -0.85 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 9.67 -0.78 93 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.11 -0.85 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 8.61 -0.85 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.08 -0.88 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 7.68 -0.79 71 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.12 -0.92 44 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 6.59 -0.90 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.13 -0.87 41 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 5.77 -0.74 61 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 5.14 -0.88 36 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 4.68 -0.86 41 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 4.11 -0.95 0 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 3.90 -0.69 50 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 3.26 -0.87 35 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 2.90 -0.79 39 0 284 0
30MAR26 17.50 C 0.00 0.00 0.00 2.55 -0.72 41 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.17 -0.80 40 0 4,021 0
30MAR26 18.50 C 0.00 0.00 0.00 1.86 -0.76 40 0 937 0
30MAR26 19.00 C 1.55 1.55 1.55 1.58 -0.60 40 10 1,982 -3
30MAR26 19.50 C 0.00 0.00 0.00 1.33 -0.53 41 0 689 0
30MAR26 20.00 C 1.52 1.52 1.23 1.11 -0.49 41 23 570 -3
30MAR26 21.00 C 1.00 1.00 0.76 0.76 -0.40 41 34 2,054 -4
30MAR26 22.00 C 0.69 0.69 0.52 0.52 -0.30 42 54 4,260 +46
30MAR26 23.00 C 0.47 0.47 0.36 0.34 -0.21 43 57 480 +49
30MAR26 24.00 C 0.00 0.00 0.00 0.21 -0.15 43 3 294 -3
30MAR26 25.00 C 0.00 0.00 0.00 0.13 -0.10 43 0 1,851 0
30MAR26 26.00 C 0.18 0.18 0.18 0.08 -0.06 43 7 363 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 438 0
30MAR26 28.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 135 0
30MAR26 29.00 C 0.06 0.06 0.06 0.02 -0.01 45 10 588 +10
30MAR26 30.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 150 0
29APR26 14.00 C 0.00 0.00 0.00 5.77 -0.81 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.25 -0.96 41 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.68 -0.95 27 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.49 -0.68 48 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.06 -0.57 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.51 -0.88 39 0 0 0
29APR26 17.00 C 4.06 4.06 4.06 3.14 -0.88 40 5 5 +5
29APR26 17.50 C 0.00 0.00 0.00 2.89 -0.57 43 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.43 -0.62 39 0 11 0
29APR26 18.50 C 2.06 2.08 2.06 2.14 -0.58 40 15 9 -15
29APR26 19.00 C 1.87 1.87 1.81 1.87 -0.56 40 14 25 -14
29APR26 19.50 C 2.08 2.08 1.57 1.61 -0.54 40 51 53 +21
29APR26 20.00 C 1.48 1.48 1.38 1.40 -0.49 40 51 77 -19
29APR26 21.00 C 1.29 1.29 1.12 1.03 -0.41 40 60 174 +60
29APR26 22.00 C 1.05 1.05 0.94 0.77 -0.33 41 45 136 +45
29APR26 23.00 C 0.80 0.80 0.80 0.54 -0.27 41 15 245 +15
29APR26 24.00 C 0.00 0.00 0.00 0.38 -0.20 41 0 138 0
29APR26 25.00 C 0.00 0.00 0.00 0.26 -0.15 41 0 38 0
29APR26 26.00 C 0.24 0.24 0.24 0.17 -0.12 41 1 18 +1
29APR26 27.00 C 0.00 0.00 0.00 0.12 -0.08 41 0 38 0
29APR26 28.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
29APR26 30.00 C 0.11 0.11 0.11 0.04 -0.02 42 20 28 +20
28MAY26 15.50 C 0.00 0.00 0.00 4.53 - 42 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 4.18 -0.64 43 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.80 -0.65 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.35 -0.67 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.09 -0.71 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.60 -0.65 38 0 0 0
28MAY26 18.50 C 2.34 2.34 2.28 2.35 -0.58 39 34 34 +34
28MAY26 19.00 C 2.02 2.02 2.02 2.07 -0.56 39 7 7 +7
28MAY26 19.50 C 1.88 1.88 1.86 1.83 -0.56 39 25 25 +25
28MAY26 20.00 C 0.00 0.00 0.00 1.61 -0.52 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.26 -0.45 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.98 -0.36 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.73 -0.31 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.53 -0.26 40 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.39 -0.20 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.28 -0.16 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.20 -0.12 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.14 -0.10 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.10 -0.07 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.19 -0.77 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.79 -0.67 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.33 -0.77 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.72 -0.79 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.23 -0.81 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.68 -0.88 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.29 -1.02 38 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.90 -0.78 42 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.38 -0.83 38 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.87 -1.10 33 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.61 -0.78 40 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.25 -0.61 41 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.80 -0.78 39 0 60 0
29JUN26 17.00 C 3.66 3.66 3.60 3.54 -0.53 41 18 2,261 -18
29JUN26 17.50 C 0.00 0.00 0.00 3.09 -0.71 38 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.77 -0.63 38 0 39 0
29JUN26 18.50 C 0.00 0.00 0.00 2.49 -0.64 38 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.35 -0.44 41 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 2.04 -0.54 39 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 1.82 -0.46 39 0 1,941 0
29JUN26 21.00 C 0.00 0.00 0.00 1.46 -0.43 40 0 888 0
29JUN26 22.00 C 1.21 1.21 1.16 1.17 -0.36 40 21 694 +21
29JUN26 23.00 C 1.01 1.01 0.97 0.90 -0.33 40 7 380 +5
29JUN26 24.00 C 0.00 0.00 0.00 0.69 -0.27 40 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 0.52 -0.22 40 0 367 0
29JUN26 26.00 C 0.00 0.00 0.00 0.40 -0.17 40 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.30 -0.14 40 0 106 0
29JUN26 28.00 C 0.33 0.33 0.33 0.22 -0.12 40 13 353 +13
29JUN26 29.00 C 0.00 0.00 0.00 0.16 -0.09 40 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.12 -0.07 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.81 -0.86 42 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.44 -0.76 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.96 -0.79 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.48 -0.83 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.16 -0.68 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.75 -0.59 43 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 5.24 -0.81 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.97 -0.63 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.63 -0.58 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.26 -0.61 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.86 -0.70 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.65 -0.60 40 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.31 -0.66 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.07 -0.62 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.91 -0.52 41 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 2.60 -0.59 40 0 78 0
29SEP26 20.00 C 0.00 0.00 0.00 2.40 -0.56 40 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 2.03 -0.55 40 0 157 0
29SEP26 22.00 C 0.00 0.00 0.00 1.71 -0.46 40 0 13 0
29SEP26 23.00 C 1.44 1.44 1.44 1.44 -0.41 40 6 99 0
29SEP26 24.00 C 0.00 0.00 0.00 1.23 -0.35 41 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.05 -0.28 41 0 24 0
29SEP26 26.00 C 1.00 1.00 1.00 0.89 -0.25 42 3 6,005 0
29SEP26 27.00 C 0.00 0.00 0.00 0.73 -0.26 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.61 -0.25 41 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.50 -0.22 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.42 -0.19 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.44 -0.82 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.96 -0.86 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.53 -0.87 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.19 -0.80 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.80 -0.84 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.54 -0.72 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.13 -0.77 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.82 -0.69 37 0 7 0
30DEC26 16.50 C 4.49 4.49 4.49 4.52 -0.70 38 20 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.26 -0.62 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.98 -0.63 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.71 -0.61 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.48 -0.58 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.25 -0.54 39 0 0 0
30DEC26 19.50 C 2.90 2.90 2.87 3.02 -0.54 39 60 63 +48
30DEC26 20.00 C 2.85 2.85 2.68 2.83 -0.50 39 30 46 +24
30DEC26 21.00 C 0.00 0.00 0.00 2.45 -0.47 39 0 3,021 0
30DEC26 22.00 C 2.38 2.38 2.38 2.13 -0.42 39 2 15 0
30DEC26 23.00 C 0.00 0.00 0.00 1.85 -0.39 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.61 -0.37 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.43 -0.32 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.25 -0.30 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.08 -0.26 40 0 17 0
30DEC26 28.00 C 1.05 1.05 1.05 0.93 -0.23 40 10 51 +10
30DEC26 29.00 C 0.00 0.00 0.00 0.79 -0.19 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.68 -0.16 40 0 0 0
TOTAL CALL 1,728 52,620 +177
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 15.00 P 0.02 0.02 0.02 0.01 0.00 47 20 32 -7
26FEB26 15.50 P 0.04 0.04 0.04 0.01 0.00 42 40 80 -3
26FEB26 16.00 P 0.05 0.05 0.05 0.02 +0.01 41 40 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 907 0
26FEB26 17.00 P 0.06 0.07 0.06 0.08 +0.05 41 869 1,557 +337
26FEB26 17.50 P 0.08 0.12 0.08 0.14 +0.08 41 55 831 +21
26FEB26 18.00 P 0.14 0.20 0.14 0.23 +0.12 40 18 343 +3
26FEB26 18.50 P 0.21 0.40 0.21 0.37 +0.19 41 246 1,153 +74
26FEB26 19.00 P 0.34 0.61 0.34 0.56 +0.27 41 382 904 +227
26FEB26 19.50 P 0.53 0.68 0.53 0.79 +0.36 41 305 501 +219
26FEB26 20.00 P 1.00 1.13 1.00 1.05 +0.41 41 78 399 -5
26FEB26 21.00 P 0.00 0.00 0.00 1.78 +0.64 43 0 42 0
26FEB26 22.00 P 0.00 0.00 0.00 2.63 +0.75 46 0 6 0
26FEB26 23.00 P 0.00 0.00 0.00 3.58 +0.82 53 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 4.58 +0.90 62 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 5.53 +0.90 65 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 6.44 +0.83 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 7.66 +1.05 96 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 8.58 +1.02 94 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 9.66 +1.04 111 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 10.44 +0.88 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 379 0
30MAR26 15.50 P 0.14 0.14 0.14 0.10 +0.04 42 10 553 +10
30MAR26 16.00 P 0.00 0.00 0.00 0.16 +0.06 43 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.23 +0.09 42 0 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.33 +0.12 42 0 1,658 0
30MAR26 17.50 P 0.42 0.42 0.42 0.46 +0.16 43 4 676 0
30MAR26 18.00 P 0.64 0.64 0.60 0.60 +0.20 42 35 9,060 +25
30MAR26 18.50 P 0.82 0.82 0.82 0.79 +0.27 43 6 115 0
30MAR26 19.00 P 0.81 0.96 0.81 1.01 +0.33 43 66 320 +45
30MAR26 19.50 P 1.29 1.29 1.29 1.26 +0.38 43 8 824 0
30MAR26 20.00 P 1.27 1.56 1.27 1.55 +0.45 44 48 403 +15
30MAR26 21.00 P 0.00 0.00 0.00 2.07 +0.44 40 0 68 0
30MAR26 22.00 P 0.00 0.00 0.00 2.80 +0.50 39 0 17 0
30MAR26 23.00 P 0.00 0.00 0.00 3.71 +0.62 43 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 4.71 +0.79 50 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 5.53 +0.72 45 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 6.46 +0.80 42 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 7.66 +1.05 65 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 8.58 +1.02 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 9.66 +1.04 75 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 10.44 +0.83 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.10 +0.04 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.14 +0.05 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.20 +0.07 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.28 +0.09 41 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 0.38 +0.12 41 0 22 0
29APR26 17.00 P 0.51 0.51 0.51 0.50 +0.15 41 5 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.65 +0.20 41 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.82 +0.24 41 0 11 0
29APR26 18.50 P 0.00 0.00 0.00 1.02 +0.29 41 0 30 0
29APR26 19.00 P 1.01 1.27 1.01 1.24 +0.33 41 105 155 +105
29APR26 19.50 P 1.35 1.53 1.35 1.49 +0.38 41 55 57 +40
29APR26 20.00 P 1.61 1.82 1.61 1.75 +0.41 41 66 145 +51
29APR26 21.00 P 2.28 2.28 2.28 2.42 +0.52 42 3 33 +3
29APR26 22.00 P 0.00 0.00 0.00 3.10 +0.56 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.82 +0.51 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.81 +0.79 45 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.55 +0.59 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.65 +0.90 49 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.69 +1.05 55 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.58 +0.90 54 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.66 +1.01 62 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.44 +0.82 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.29 - 40 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 0.39 +0.10 40 0 0 0
28MAY26 16.50 P 0.52 0.52 0.52 0.51 +0.13 40 4 4 +4
28MAY26 17.00 P 0.00 0.00 0.00 0.64 +0.17 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.81 +0.21 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.99 +0.25 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.18 +0.28 40 0 0 0
28MAY26 19.00 P 1.40 1.41 1.40 1.40 +0.31 40 30 30 +30
28MAY26 19.50 P 0.00 0.00 0.00 1.66 +0.36 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.95 +0.41 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.59 +0.51 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.24 +0.52 40 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.10 +0.60 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.84 +0.65 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.84 +0.73 46 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.66 +0.84 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.69 +0.77 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.58 +0.83 48 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.67 +0.97 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.75 +1.08 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.13 +0.04 40 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.19 +0.06 40 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.25 +0.07 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.33 +0.09 40 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.44 +0.12 40 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.56 +0.15 40 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.69 +0.16 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.85 +0.22 40 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 1.02 +0.22 40 0 987 0
29JUN26 18.00 P 1.12 1.14 1.12 1.23 +0.25 40 19 271 +4
29JUN26 18.50 P 1.35 1.35 1.35 1.44 +0.32 40 15 211 +15
29JUN26 19.00 P 0.00 0.00 0.00 1.69 +0.35 40 0 25 0
29JUN26 19.50 P 1.82 1.98 1.82 1.94 +0.39 40 21 321 +21
29JUN26 20.00 P 2.08 2.26 2.08 2.21 +0.42 40 27 171 +27
29JUN26 21.00 P 0.00 0.00 0.00 2.86 +0.50 41 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 3.60 +0.59 42 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 4.37 +0.60 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.14 +0.74 43 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 6.03 +0.82 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.93 +0.74 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.73 +0.64 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.67 +0.70 45 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.67 +0.78 48 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.75 +0.93 54 0 0 0
29SEP26 12.00 P 0.21 0.21 0.21 0.16 +0.02 41 20 99 +20
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.03 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 +0.04 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 +0.06 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.45 +0.07 41 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 +0.08 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.68 +0.10 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.82 +0.12 41 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.98 +0.17 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 1.16 +0.20 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.34 +0.21 42 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 1.56 +0.25 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.78 +0.27 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 2.03 +0.28 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.29 +0.34 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.56 +0.35 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.86 +0.39 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 3.48 +0.42 43 0 132 0
29SEP26 22.00 P 4.38 4.38 4.38 4.16 +0.47 43 15 105 0
29SEP26 23.00 P 0.00 0.00 0.00 4.89 +0.50 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.67 +0.52 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.48 +0.57 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.33 +0.61 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.20 +0.68 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.10 +0.68 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.93 +0.62 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.86 +0.64 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 +0.07 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 +0.08 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.52 +0.10 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.64 +0.12 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 +0.14 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.91 +0.16 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 +0.17 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.24 +0.23 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.42 +0.21 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.64 +0.25 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.86 +0.27 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.08 +0.28 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 2.34 +0.32 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.60 +0.33 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.88 +0.35 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 3.18 +0.39 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.79 +0.42 41 0 0 0
30DEC26 22.00 P 4.61 4.69 4.61 4.47 +0.48 42 30 40 +20
30DEC26 23.00 P 0.00 0.00 0.00 5.19 +0.52 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.94 +0.56 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.74 +0.60 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.56 +0.63 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.42 +0.67 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.29 +0.70 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.20 +0.73 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.11 +0.75 47 0 0 0
TOTAL PUT 2,645 50,908 +1,301
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$ 35.02
26FEB26 25.00 C 0.00 0.00 0.00 10.11 -0.86 65 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.31 -0.67 83 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.30 -0.62 74 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.23 -0.75 60 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.06 -0.92 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.08 -0.90 22 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.20 -0.79 35 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 3.19 -0.80 27 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 2.20 -0.81 21 0 296 0
26FEB26 34.00 C 1.45 1.45 1.33 1.35 -0.66 19 16 83 +15
26FEB26 35.00 C 0.75 0.76 0.66 0.69 -0.53 18 27 321 +9
26FEB26 36.00 C 0.30 0.30 0.22 0.28 -0.35 17 141 757 +89
26FEB26 37.00 C 0.10 0.11 0.09 0.10 -0.17 17 212 1,132 +138
26FEB26 38.00 C 0.05 0.05 0.05 0.03 -0.06 18 60 1,730 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 515 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 371 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 69 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.05 -0.94 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.11 -0.86 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.31 -0.74 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.30 -0.80 45 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.23 -0.81 34 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.18 -0.80 25 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.16 -0.99 16 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.20 -0.82 18 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.33 -0.70 20 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 2.45 -0.65 19 0 15 0
30MAR26 34.00 C 1.78 1.78 1.78 1.65 -0.64 17 15 57 +15
30MAR26 35.00 C 0.98 1.00 0.98 1.09 -0.50 18 33 149 +6
30MAR26 36.00 C 0.68 0.68 0.59 0.65 -0.38 18 89 367 +55
30MAR26 37.00 C 0.33 0.37 0.33 0.37 -0.25 18 27 336 +25
30MAR26 38.00 C 0.20 0.20 0.20 0.19 -0.15 18 10 954 -10
30MAR26 39.00 C 0.13 0.13 0.11 0.09 -0.10 18 57 530 -30
30MAR26 40.00 C 0.06 0.08 0.06 0.04 -0.05 18 100 2,759 0
30MAR26 41.00 C 0.06 0.06 0.06 0.02 -0.02 18 12 149 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 21 0 533 0
30MAR26 44.00 C 0.02 0.02 0.02 0.01 0.00 23 1 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 10.14 -0.96 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.31 -0.80 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.40 -0.70 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.23 -0.91 21 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.23 -0.93 17 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.16 -0.99 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.20 -0.95 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.34 -0.78 14 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.72 -0.61 19 0 0 0
29APR26 34.00 C 2.05 2.05 2.05 1.99 -0.53 19 15 65 +15
29APR26 35.00 C 1.32 1.37 1.32 1.39 -0.45 18 45 50 +24
29APR26 36.00 C 0.00 0.00 0.00 0.94 -0.35 18 0 76 0
29APR26 37.00 C 0.00 0.00 0.00 0.61 -0.26 18 0 36 0
29APR26 38.00 C 0.35 0.35 0.35 0.37 -0.21 18 8 150 -8
29APR26 39.00 C 0.26 0.26 0.26 0.22 -0.13 18 2 108 0
29APR26 40.00 C 0.18 0.18 0.15 0.12 -0.08 18 2 77 -1
29APR26 41.00 C 0.00 0.00 0.00 0.07 -0.04 18 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.52 -0.58 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.38 -0.76 25 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.52 -0.64 27 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.22 -0.94 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.35 -1.04 13 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.75 -0.63 20 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.96 -0.52 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 2.25 -0.54 19 0 0 0
28MAY26 35.00 C 1.59 1.59 1.59 1.67 -0.46 19 2 3 +2
28MAY26 36.00 C 0.00 0.00 0.00 1.21 -0.37 19 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.85 -0.29 19 0 4 0
28MAY26 38.00 C 0.00 0.00 0.00 0.58 -0.24 19 0 0 0
28MAY26 39.00 C 0.40 0.40 0.40 0.38 -0.18 19 1 1 +1
28MAY26 40.00 C 0.28 0.28 0.27 0.24 -0.14 18 11 11 +11
28MAY26 41.00 C 0.00 0.00 0.00 0.15 -0.09 18 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.09 -0.06 18 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 -0.03 18 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.25 -1.09 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.55 -0.63 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.52 -0.62 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.57 -0.64 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.53 -0.72 25 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.47 -0.78 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.57 -0.98 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.75 -0.71 19 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.96 -0.65 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.35 -0.54 19 0 80 0
29JUN26 35.00 C 1.89 1.92 1.80 1.84 -0.53 19 197 588 +197
29JUN26 36.00 C 1.42 1.44 1.35 1.37 -0.39 19 141 208 +82
29JUN26 37.00 C 0.00 0.00 0.00 0.99 -0.32 19 0 419 0
29JUN26 38.00 C 0.79 0.80 0.79 0.70 -0.27 19 20 2,880 +20
29JUN26 39.00 C 0.59 0.62 0.56 0.48 -0.20 19 12 40 +7
29JUN26 40.00 C 0.39 0.39 0.39 0.32 -0.15 19 1 110 +1
29JUN26 41.00 C 0.30 0.30 0.30 0.21 -0.10 19 2 80 +2
29JUN26 42.00 C 0.00 0.00 0.00 0.13 -0.07 19 0 100 0
29JUN26 43.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 147 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.39 -0.95 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.55 -0.73 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.52 -0.62 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.57 -0.64 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.60 -0.65 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.47 -0.80 18 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.73 -0.82 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.75 -0.79 17 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.23 -0.72 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.54 -0.53 19 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 2.04 -0.42 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.58 -0.42 19 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 1.21 -0.35 19 0 8 0
29SEP26 38.00 C 1.05 1.05 1.05 0.92 -0.32 19 1 20 -1
29SEP26 39.00 C 0.00 0.00 0.00 0.69 -0.26 19 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.51 -0.21 19 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.37 -0.17 19 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 -0.12 19 0 84 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 -0.10 18 0 73 0
29SEP26 44.00 C 0.00 0.00 0.00 0.14 -0.07 19 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.05 19 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 10.51 -0.83 31 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.58 -0.70 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.60 -0.56 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.57 -0.64 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.60 -0.65 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.73 -0.61 20 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 4.85 -0.70 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.18 -0.64 20 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 3.58 -0.58 20 0 81 0
30DEC26 34.00 C 0.00 0.00 0.00 3.03 -0.64 20 0 25 0
30DEC26 35.00 C 2.24 2.24 2.23 2.56 -0.57 20 30 67 +30
30DEC26 36.00 C 1.78 1.78 1.78 2.16 -0.40 20 60 368 +53
30DEC26 37.00 C 1.42 1.43 1.34 1.80 -0.36 20 46 45 +39
30DEC26 38.00 C 0.00 0.00 0.00 1.50 -0.31 21 0 67 0
30DEC26 39.00 C 1.09 1.09 1.09 1.24 -0.26 21 1 77 -1
30DEC26 40.00 C 0.00 0.00 0.00 1.02 -0.23 21 0 86 0
30DEC26 41.00 C 0.00 0.00 0.00 0.84 -0.19 21 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 -0.17 21 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.55 -0.14 21 0 34 0
30DEC26 44.00 C 0.00 0.00 0.00 0.45 -0.11 21 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.36 -0.10 21 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 0.29 -0.07 21 0 11 0
TOTAL CALL 1,397 22,953 +785
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 48 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
26FEB26 32.00 P 0.03 0.04 0.03 0.02 +0.01 19 12 270 +5
26FEB26 33.00 P 0.10 0.11 0.10 0.07 +0.05 18 31 548 +31
26FEB26 34.00 P 0.20 0.31 0.20 0.23 +0.15 17 206 1,048 +170
26FEB26 35.00 P 0.50 0.70 0.35 0.57 +0.30 17 138 3,032 0
26FEB26 36.00 P 1.20 1.35 1.20 1.19 +0.52 17 14 894 +8
26FEB26 37.00 P 1.98 2.20 1.98 2.03 +0.70 17 13 726 -13
26FEB26 38.00 P 0.00 0.00 0.00 2.98 +0.79 0 0 194 0
26FEB26 39.00 P 0.00 0.00 0.00 3.98 +0.81 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.00 +0.80 30 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.99 +0.80 33 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.99 +0.76 37 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.98 +0.78 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.99 +0.81 45 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.98 +0.81 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.98 +0.72 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.98 +0.77 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.02 +0.81 65 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.99 +0.91 62 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.00 +0.79 68 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.48 +0.90 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30MAR26 27.00 P 0.03 0.03 0.03 0.01 0.00 28 200 234 -2
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 85 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 18 0 167 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 232 0
30MAR26 32.00 P 0.13 0.14 0.13 0.11 +0.06 18 6 803 +4
30MAR26 33.00 P 0.24 0.31 0.24 0.25 +0.13 18 52 818 +3
30MAR26 34.00 P 0.45 0.59 0.45 0.52 +0.23 18 55 344 -3
30MAR26 35.00 P 0.85 1.00 0.83 0.91 +0.35 18 23 602 +12
30MAR26 36.00 P 1.43 1.43 1.38 1.48 +0.48 18 9 494 +8
30MAR26 37.00 P 0.00 0.00 0.00 2.21 +0.60 18 0 284 0
30MAR26 38.00 P 3.34 3.34 3.34 3.08 +0.71 18 1 222 -1
30MAR26 39.00 P 0.00 0.00 0.00 3.99 +0.75 18 0 277 0
30MAR26 40.00 P 5.20 5.20 5.20 5.00 +0.80 22 30 0 -30
30MAR26 41.00 P 0.00 0.00 0.00 5.99 +0.80 24 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.99 +0.76 27 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.98 +0.78 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.25 +1.05 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.98 +0.81 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.98 +0.72 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.11 +0.90 50 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.02 +0.79 46 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.99 +0.80 45 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.00 +0.79 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.66 +0.97 67 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.98 +0.90 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.64 +0.95 77 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.98 +0.90 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 35 0
29APR26 30.00 P 0.07 0.07 0.07 0.04 +0.02 18 2 37 +2
29APR26 31.00 P 0.00 0.00 0.00 0.10 +0.05 18 0 166 0
29APR26 32.00 P 0.22 0.24 0.22 0.21 +0.10 18 17 196 +2
29APR26 33.00 P 0.37 0.39 0.37 0.41 +0.18 18 3 290 +1
29APR26 34.00 P 0.66 0.71 0.66 0.69 +0.25 18 35 140 +5
29APR26 35.00 P 1.09 1.18 1.09 1.11 +0.36 18 27 370 -15
29APR26 36.00 P 0.00 0.00 0.00 1.67 +0.46 18 0 114 0
29APR26 37.00 P 0.00 0.00 0.00 2.35 +0.56 17 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 3.16 +0.65 18 0 7 0
29APR26 39.00 P 0.00 0.00 0.00 4.04 +0.71 18 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.00 +0.80 19 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 5.99 +0.80 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.15 +0.92 31 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.98 +0.77 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.25 +1.05 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.16 +0.99 39 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 29.00 P 0.08 0.08 0.08 0.04 +0.02 18 2 2 +2
28MAY26 30.00 P 0.11 0.11 0.11 0.09 +0.04 18 1 1 +1
28MAY26 31.00 P 0.19 0.19 0.19 0.19 +0.08 19 2 2 +2
28MAY26 32.00 P 0.00 0.00 0.00 0.33 +0.12 18 0 6 0
28MAY26 33.00 P 0.59 0.59 0.59 0.56 +0.21 18 37 41 +37
28MAY26 34.00 P 0.62 0.92 0.62 0.87 +0.28 18 14 26 +14
28MAY26 35.00 P 0.91 1.37 0.91 1.30 +0.35 18 7 30 +7
28MAY26 36.00 P 0.00 0.00 0.00 1.86 +0.44 18 0 1 0
28MAY26 37.00 P 0.00 0.00 0.00 2.50 +0.51 18 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.38 +0.68 20 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.12 +0.65 18 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.02 +0.68 18 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.99 +0.73 19 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.15 +0.91 27 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.98 +0.77 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.25 +1.00 35 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.16 +0.93 35 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 +0.04 19 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.17 +0.07 19 0 167 0
29JUN26 30.00 P 0.27 0.27 0.27 0.30 +0.12 19 2 263 +2
29JUN26 31.00 P 0.00 0.00 0.00 0.48 +0.16 19 0 445 0
29JUN26 32.00 P 0.69 0.73 0.69 0.75 +0.22 19 7 568 +3
29JUN26 33.00 P 0.85 1.15 0.85 1.09 +0.30 18 15 308 +5
29JUN26 34.00 P 0.00 0.00 0.00 1.54 +0.35 18 1 380 0
29JUN26 35.00 P 2.02 2.08 2.02 2.08 +0.44 18 2 382 0
29JUN26 36.00 P 0.00 0.00 0.00 2.78 +0.59 19 0 416 0
29JUN26 37.00 P 0.00 0.00 0.00 3.61 +0.68 20 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 4.42 +0.76 21 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.28 +0.80 22 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 6.19 +1.15 23 0 228 0
29JUN26 41.00 P 7.01 7.02 7.00 6.88 +0.98 17 46 77 +33
29JUN26 42.00 P 0.00 0.00 0.00 8.00 +0.82 23 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.88 +0.87 21 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 10.03 +1.31 28 0 126 0
29JUN26 45.00 P 10.70 10.70 10.70 10.66 +0.74 0 1 40 0
29JUN26 46.00 P 0.00 0.00 0.00 11.82 +0.97 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.69 +0.64 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.54 +0.66 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.59 +1.09 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.77 +0.97 30 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.91 +0.49 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.52 +0.80 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.88 +0.80 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.41 +0.67 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 +0.04 19 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 +0.06 19 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 +0.11 19 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.48 +0.12 18 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.74 +0.19 18 0 155 0
29SEP26 32.00 P 1.01 1.07 1.01 1.02 +0.23 18 17 130 +14
29SEP26 33.00 P 1.47 1.47 1.47 1.41 +0.28 18 1 121 -1
29SEP26 34.00 P 0.00 0.00 0.00 1.88 +0.35 18 0 90 0
29SEP26 35.00 P 2.50 2.50 2.40 2.40 +0.40 18 6 260 +6
29SEP26 36.00 P 0.00 0.00 0.00 2.99 +0.44 18 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 3.78 +0.55 19 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 4.54 +0.64 19 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.48 +0.72 20 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.35 +1.08 21 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 7.11 +0.68 20 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.00 +0.82 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 8.91 +0.80 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.03 +1.11 24 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.86 +0.94 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.82 +0.75 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.77 +0.72 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.71 +0.74 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.68 +0.74 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.77 +0.86 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.04 +0.62 0 0 0 0
30DEC26 25.00 P 0.14 0.14 0.14 0.14 +0.04 21 2 18 +2
30DEC26 26.00 P 0.18 0.18 0.18 0.22 +0.07 21 2 25 +2
30DEC26 27.00 P 0.25 0.25 0.25 0.32 +0.09 21 1 108 +1
30DEC26 28.00 P 0.52 0.52 0.52 0.50 +0.13 21 5 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.69 +0.17 21 0 47 0
30DEC26 30.00 P 0.00 0.00 0.00 0.95 +0.20 21 0 102 0
30DEC26 31.00 P 0.00 0.00 0.00 1.26 +0.28 21 0 54 0
30DEC26 32.00 P 1.65 1.65 1.65 1.64 +0.33 21 2 72 0
30DEC26 33.00 P 2.14 2.14 2.14 2.08 +0.38 21 8 86 0
30DEC26 34.00 P 2.65 2.65 2.65 2.57 +0.42 22 5 259 +5
30DEC26 35.00 P 3.00 3.30 3.00 3.12 +0.47 22 4 183 +4
30DEC26 36.00 P 3.66 3.66 3.66 3.75 +0.55 22 1 14 +1
30DEC26 37.00 P 0.00 0.00 0.00 4.42 +0.59 22 0 29 0
30DEC26 38.00 P 5.40 5.40 5.40 5.14 +0.64 22 2 63 +2
30DEC26 39.00 P 0.00 0.00 0.00 5.92 +0.69 23 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.73 +0.72 23 0 7 0
30DEC26 41.00 P 0.00 0.00 0.00 7.58 +0.76 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.47 +0.80 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.37 +0.81 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.31 +0.85 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.26 +0.86 26 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.23 +0.88 27 0 0 0
TOTAL PUT 1,067 19,907 +329
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$ 85.75
26FEB26 60.00 C 0.00 0.00 0.00 25.89 +0.12 57 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.07 +0.83 91 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.93 -0.48 50 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.49 +0.22 49 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 15.89 +0.13 29 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 13.47 +0.16 35 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.00 -0.16 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 8.60 -0.08 28 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 6.31 +0.25 26 0 28 0
26FEB26 82.50 C 0.00 0.00 0.00 4.32 +0.22 25 0 167 0
26FEB26 85.00 C 0.00 0.00 0.00 2.59 +0.10 24 0 185 0
26FEB26 87.50 C 1.95 2.01 1.67 1.45 +0.04 24 48 267 +36
26FEB26 90.00 C 0.83 1.05 0.83 0.74 +0.04 24 43 257 +19
26FEB26 92.50 C 0.00 0.00 0.00 0.35 +0.03 24 0 535 0
26FEB26 95.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 367 0
26FEB26 97.50 C 0.11 0.11 0.08 0.05 0.00 24 31 64 0
26FEB26 100.00 C 0.00 0.00 0.00 0.02 0.00 25 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.92 -0.61 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.09 +0.33 74 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.28 +0.50 83 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.56 +0.76 92 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.21 +0.32 74 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.49 -0.26 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.57 +0.77 75 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.78 +0.40 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.13 -0.52 46 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 24.07 +0.60 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.13 -0.28 35 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.73 +0.24 35 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.12 -0.39 25 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 13.72 +0.10 25 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.75 +0.59 31 0 4 0
30MAR26 77.50 C 0.00 0.00 0.00 9.50 +0.40 29 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 7.46 +0.42 27 0 47 0
30MAR26 82.50 C 0.00 0.00 0.00 5.52 +0.21 26 0 41 0
30MAR26 85.00 C 4.24 4.24 4.24 3.96 +0.16 25 15 106 -1
30MAR26 87.50 C 0.00 0.00 0.00 2.78 +0.12 25 0 96 0
30MAR26 90.00 C 2.11 2.11 2.11 1.91 +0.04 25 1 527 0
30MAR26 92.50 C 1.50 1.50 1.25 1.27 +0.04 25 17 54 +16
30MAR26 95.00 C 0.94 0.94 0.94 0.83 +0.07 26 10 79 0
30MAR26 97.50 C 0.71 0.71 0.60 0.51 +0.05 26 80 187 +72
30MAR26 100.00 C 0.42 0.42 0.38 0.30 +0.04 26 70 171 +12
30MAR26 102.50 C 0.26 0.27 0.26 0.17 +0.02 25 75 156 +15
30MAR26 105.00 C 0.00 0.00 0.00 0.10 +0.02 26 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 26 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.40 +0.72 49 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.46 +0.05 35 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.36 +0.87 38 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.61 +0.10 30 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.25 -0.18 28 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.13 -0.04 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.03 +0.27 27 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.09 -0.05 26 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 6.39 +0.20 25 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 4.93 +0.15 25 0 195 0
29APR26 87.50 C 3.98 3.98 3.73 3.72 +0.10 25 61 165 +16
29APR26 90.00 C 0.00 0.00 0.00 2.77 +0.05 25 0 45 0
29APR26 92.50 C 0.00 0.00 0.00 2.05 +0.05 25 0 8 0
29APR26 95.00 C 0.00 0.00 0.00 1.47 +0.06 26 0 27 0
29APR26 97.50 C 0.00 0.00 0.00 1.02 +0.05 25 0 42 0
29APR26 100.00 C 0.00 0.00 0.00 0.69 +0.03 25 0 135 0
29APR26 102.50 C 0.00 0.00 0.00 0.46 +0.03 25 0 32 0
29APR26 105.00 C 0.00 0.00 0.00 0.30 +0.02 25 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.40 +0.46 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.10 +0.59 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.47 +0.47 33 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.01 +0.16 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.29 -0.14 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.39 +0.17 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 10.86 +0.63 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.74 +0.32 26 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 6.98 +0.16 25 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 5.63 +0.21 25 0 0 0
28MAY26 87.50 C 4.11 4.11 4.11 4.48 +0.25 25 15 15 +15
28MAY26 90.00 C 3.58 3.58 3.58 3.51 +0.27 25 6 6 +6
28MAY26 92.50 C 0.00 0.00 0.00 2.71 +0.27 25 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.06 +0.25 25 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 1.55 +0.23 26 0 0 0
28MAY26 100.00 C 1.20 1.20 1.20 1.16 +0.22 26 15 15 +15
28MAY26 102.50 C 0.00 0.00 0.00 0.88 +0.21 26 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.64 +0.18 26 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.46 +0.14 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.41 +0.66 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.57 +0.43 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.91 +0.21 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.43 -0.22 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.40 +0.46 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.10 +0.59 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.47 +0.47 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.01 +0.16 29 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.80 +0.37 28 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 12.59 +0.19 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.86 +0.55 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.74 +0.32 26 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 6.98 +0.11 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 5.63 +0.21 25 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 4.48 +0.25 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 3.51 +0.27 25 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 2.71 +0.27 25 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 2.06 +0.25 25 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.55 +0.23 25 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.16 +0.22 25 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.88 +0.21 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.64 +0.18 25 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.46 +0.14 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.18 +0.38 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.85 +0.20 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.40 +0.46 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.10 +0.59 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.60 +0.35 30 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 17.01 +0.08 26 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.98 +0.19 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.62 +0.22 24 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.24 +0.32 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.27 -0.15 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.99 +0.09 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.66 +0.10 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 5.54 +0.11 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.56 +0.11 25 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 3.71 +0.10 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.04 +0.09 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.46 +0.08 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.98 +0.09 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.60 +0.07 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.26 +0.05 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.99 +0.06 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.78 +0.04 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.61 +0.04 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.48 +0.03 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 24.40 +0.46 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.10 +0.30 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.76 +0.31 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.83 +0.90 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 15.68 +0.23 27 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 13.91 +0.41 27 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 12.16 +0.20 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.66 +0.26 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 9.27 +0.23 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.06 +0.19 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.97 +0.17 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.00 +0.19 26 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 5.18 +0.17 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.40 +0.15 26 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 3.80 +0.16 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.21 +0.14 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.75 +0.13 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.31 +0.11 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.92 +0.11 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.60 +0.10 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.36 +0.09 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.13 +0.09 25 0 0 0
TOTAL CALL 487 6,701 +221
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 1 37 0
26FEB26 75.00 P 0.08 0.08 0.08 0.03 0.00 24 16 73 +16
26FEB26 77.50 P 0.00 0.00 0.00 0.11 0.00 24 0 147 0
26FEB26 80.00 P 0.32 0.39 0.32 0.35 0.00 24 31 288 0
26FEB26 82.50 P 0.77 0.86 0.70 0.86 0.00 24 69 799 +1
26FEB26 85.00 P 1.90 1.90 1.52 1.79 -0.01 25 63 733 +29
26FEB26 87.50 P 2.96 3.08 2.82 3.14 -0.06 25 18 65 +14
26FEB26 90.00 P 0.00 0.00 0.00 4.89 -0.16 25 0 144 0
26FEB26 92.50 P 0.00 0.00 0.00 7.17 -0.07 28 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 9.32 -0.34 25 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.75 -0.46 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.25 -0.19 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.25 +0.13 54 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.26 -0.09 39 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.40 +0.55 68 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.98 -0.10 75 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 26.75 -0.10 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.25 -0.10 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 26 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 134 0
30MAR26 77.50 P 0.00 0.00 0.00 0.65 +0.03 26 0 336 0
30MAR26 80.00 P 1.15 1.15 1.10 1.18 +0.04 26 3 201 +1
30MAR26 82.50 P 1.76 1.79 1.76 1.92 +0.03 26 41 263 -40
30MAR26 85.00 P 2.79 2.80 2.79 2.92 +0.03 25 5 477 0
30MAR26 87.50 P 4.06 4.06 4.06 4.25 -0.07 25 15 167 +15
30MAR26 90.00 P 0.00 0.00 0.00 6.03 +0.14 27 0 53 0
30MAR26 92.50 P 0.00 0.00 0.00 7.67 -0.26 25 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 9.75 +0.06 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.34 +0.13 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.75 -0.08 33 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 17.25 -0.11 37 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 19.26 -0.23 28 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.40 +0.34 46 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.98 -0.10 51 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.94 -0.25 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.61 +0.13 51 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.37 +0.01 25 0 15 0
29APR26 75.00 P 0.71 0.71 0.70 0.67 +0.02 25 30 39 +15
29APR26 77.50 P 1.05 1.14 1.05 1.11 +0.01 25 25 60 +25
29APR26 80.00 P 1.65 1.65 1.65 1.74 +0.04 25 20 93 0
29APR26 82.50 P 2.37 2.37 2.37 2.57 +0.05 25 5 26 -5
29APR26 85.00 P 3.61 3.61 3.61 3.64 +0.02 25 15 251 0
29APR26 87.50 P 4.94 4.94 4.72 4.96 -0.02 25 43 114 -13
29APR26 90.00 P 5.89 5.89 5.89 6.29 -0.28 24 15 61 -15
29APR26 92.50 P 0.00 0.00 0.00 8.43 +0.42 26 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 10.30 -0.23 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.65 -0.02 29 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.75 -0.08 28 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.25 -0.19 31 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.85 +0.36 35 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.40 -0.11 39 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.98 -0.10 43 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.52 +0.33 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.12 +0.05 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.22 +0.07 26 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.40 +0.11 26 0 0 0
28MAY26 72.50 P 0.83 0.83 0.75 0.68 +0.17 26 45 45 +45
28MAY26 75.00 P 1.17 1.19 1.17 1.09 +0.23 26 30 30 +30
28MAY26 77.50 P 1.70 1.87 1.70 1.65 +0.28 26 30 30 +30
28MAY26 80.00 P 0.00 0.00 0.00 2.39 +0.34 26 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 3.32 +0.39 26 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 4.47 +0.44 27 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 5.65 +0.31 26 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 7.37 +0.51 27 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 9.11 +0.53 27 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 11.02 +0.22 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.08 +0.17 29 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.27 +0.11 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.57 +0.05 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.97 0.00 33 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.44 -0.07 35 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 0.00 23 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.26 +0.01 24 0 117 0
29JUN26 67.50 P 0.60 0.60 0.60 0.46 +0.02 24 15 56 0
29JUN26 70.00 P 0.86 0.86 0.86 0.78 +0.02 24 30 967 0
29JUN26 72.50 P 1.05 1.29 1.05 1.23 +0.06 24 41 31 -32
29JUN26 75.00 P 0.00 0.00 0.00 1.83 +0.08 24 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.55 +0.06 23 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 3.46 +0.02 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 4.61 +0.01 23 0 91 0
29JUN26 85.00 P 5.60 5.60 5.60 5.95 +0.01 23 6 47 -1
29JUN26 87.50 P 7.09 7.09 7.09 7.47 0.00 22 15 32 0
29JUN26 90.00 P 0.00 0.00 0.00 9.15 -0.01 22 0 137 0
29JUN26 92.50 P 0.00 0.00 0.00 11.09 -0.41 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.97 +0.01 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 15.17 +0.14 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.38 +0.19 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.35 -0.05 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.61 -0.10 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.91 -0.10 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.25 -0.20 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.60 -0.36 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.96 -0.36 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.18 +0.01 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.51 +0.02 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.77 +0.03 25 0 91 0
29SEP26 67.50 P 1.04 1.04 1.04 1.12 +0.05 24 15 101 +14
29SEP26 70.00 P 0.00 0.00 0.00 1.58 +0.04 24 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 2.16 +0.03 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 2.91 +0.04 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.80 +0.04 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.84 +0.04 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.01 +0.04 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 7.33 +0.04 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 8.82 +0.03 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 10.42 +0.02 23 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 12.12 +0.01 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 14.38 +0.42 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.34 +0.44 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.91 -0.16 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.00 -0.30 20 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.14 -0.21 18 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.35 -0.26 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.59 -0.26 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.96 -0.09 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.59 -0.10 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.96 +0.05 25 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.35 +0.07 25 0 49 0
30DEC26 67.50 P 0.00 0.00 0.00 1.77 +0.07 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 2.36 +0.07 25 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 3.07 +0.08 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.89 +0.10 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.83 +0.10 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.92 +0.10 25 0 157 0
30DEC26 82.50 P 0.00 0.00 0.00 7.10 +0.09 25 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 8.44 +0.10 24 0 44 0
30DEC26 87.50 P 0.00 0.00 0.00 9.88 +0.09 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 11.42 +0.09 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.12 -0.06 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.91 -0.03 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.71 -0.27 23 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 19.10 +0.15 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.85 -0.14 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.79 -0.57 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.01 -0.36 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.01 -0.62 17 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.38 -0.17 14 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.59 -0.40 0 0 0 0
TOTAL PUT 642 8,399 +129
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$ 16.50
26FEB26 9.75 C 0.00 0.00 0.00 6.83 +0.25 117 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.56 +0.20 104 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.00 +0.20 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.52 +0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.12 +0.30 94 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.62 +0.29 85 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 4.04 +0.20 53 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.53 +0.10 40 0 5 0
26FEB26 13.50 C 0.00 0.00 0.00 3.09 +0.25 53 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 2.53 +0.17 27 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 2.02 +0.11 0 0 47 0
26FEB26 15.00 C 1.49 1.49 1.49 1.64 +0.22 36 10 141 -10
26FEB26 15.50 C 0.00 0.00 0.00 1.17 +0.16 30 0 154 0
26FEB26 16.00 C 1.01 1.01 0.78 0.81 +0.13 30 3 337 -2
26FEB26 16.50 C 0.46 0.55 0.46 0.53 +0.09 30 19 434 0
26FEB26 17.00 C 0.27 0.47 0.27 0.33 +0.06 31 455 708 -41
26FEB26 17.50 C 0.19 0.30 0.19 0.19 +0.04 31 132 2,126 +117
26FEB26 18.00 C 0.15 0.16 0.14 0.10 +0.02 31 19 212 -4
26FEB26 18.50 C 0.10 0.10 0.10 0.05 +0.01 31 10 610 +10
26FEB26 19.00 C 0.06 0.06 0.06 0.03 +0.01 32 30 90 +30
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 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
30MAR26 9.75 C 0.00 0.00 0.00 6.86 +0.28 78 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.60 +0.10 72 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.05 +0.20 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.52 +0.05 0 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.12 +0.30 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.62 +0.16 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.07 +0.16 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.63 +0.20 41 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.20 +0.27 43 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.58 +0.18 23 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.28 +0.16 36 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.89 +0.19 36 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 1.47 +0.15 33 0 479 0
30MAR26 16.00 C 0.00 0.00 0.00 1.15 +0.13 32 0 254 0
30MAR26 16.50 C 0.00 0.00 0.00 0.89 +0.10 33 0 238 0
30MAR26 17.00 C 0.61 0.71 0.61 0.68 +0.07 33 7 938 +5
30MAR26 17.50 C 0.49 0.49 0.49 0.51 +0.07 33 7 131 -7
30MAR26 18.00 C 0.43 0.43 0.38 0.37 +0.06 33 25 427 +5
30MAR26 18.50 C 0.26 0.26 0.26 0.27 +0.05 34 4 202 +4
30MAR26 19.00 C 0.00 0.00 0.00 0.18 +0.03 33 0 79 0
30MAR26 19.50 C 0.00 0.00 0.00 0.13 +0.03 34 0 25 0
30MAR26 20.00 C 0.14 0.14 0.13 0.09 +0.02 34 60 60 +56
30MAR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 54 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.10 +0.17 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.61 +0.14 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.16 +0.27 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.72 +0.26 49 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.15 +0.24 37 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.76 +0.24 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.25 +0.20 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.85 +0.18 37 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.38 +0.25 33 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.00 +0.10 32 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.65 +0.14 32 0 144 0
29APR26 16.00 C 1.40 1.45 1.31 1.34 +0.10 32 60 332 +60
29APR26 16.50 C 1.06 1.06 1.06 1.10 +0.11 32 10 537 0
29APR26 17.00 C 0.00 0.00 0.00 0.89 +0.10 33 0 543 0
29APR26 17.50 C 0.00 0.00 0.00 0.71 +0.08 33 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.56 +0.08 33 0 25 0
29APR26 18.50 C 0.00 0.00 0.00 0.43 +0.07 33 0 6 0
29APR26 19.00 C 0.00 0.00 0.00 0.33 +0.06 33 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.25 +0.05 33 0 4 0
29APR26 20.00 C 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.72 - 40 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 4.20 +0.09 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.81 +0.26 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.39 +0.20 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.96 +0.22 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.49 +0.16 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.15 +0.18 32 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.80 +0.14 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.53 +0.14 32 500 500 +500
28MAY26 16.50 C 1.32 1.45 1.32 1.27 +0.10 32 563 563 +563
28MAY26 17.00 C 1.13 1.13 1.13 1.06 +0.10 32 6 6 +6
28MAY26 17.50 C 0.00 0.00 0.00 0.87 +0.08 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.72 +0.09 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.58 +0.08 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.46 +0.06 33 0 0 0
28MAY26 19.50 C 0.49 0.49 0.49 0.36 +0.05 32 8 8 +8
28MAY26 20.00 C 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.96 +0.23 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.63 +0.13 43 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 6.26 +0.33 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.72 +0.25 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.16 +0.15 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.72 +0.12 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.20 +0.07 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.81 +0.26 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.39 +0.15 35 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.96 +0.16 34 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.56 +0.12 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.26 +0.24 34 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.82 +0.14 30 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.63 +0.21 33 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.37 +0.13 33 0 531 0
29JUN26 17.00 C 0.00 0.00 0.00 1.14 +0.11 33 0 178 0
29JUN26 17.50 C 1.02 1.02 1.02 0.95 +0.11 33 15 228 +15
29JUN26 18.00 C 0.89 0.89 0.89 0.77 +0.08 32 15 348 +15
29JUN26 18.50 C 0.00 0.00 0.00 0.63 +0.08 32 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.51 +0.07 32 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.41 +0.06 32 0 0 0
29JUN26 20.00 C 0.39 0.39 0.39 0.33 +0.06 32 1 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 6.96 +0.23 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.70 +0.20 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.26 +0.32 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.72 +0.25 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.22 +0.20 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.83 +0.23 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.35 +0.22 37 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.88 +0.18 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.52 +0.22 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.16 +0.22 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.79 +0.20 34 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 2.47 +0.17 34 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 2.15 +0.13 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.90 +0.12 34 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.67 +0.13 34 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.45 +0.11 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.26 +0.11 33 0 25 0
29SEP26 18.00 C 0.00 0.00 0.00 1.09 +0.09 33 0 48 0
29SEP26 18.50 C 0.00 0.00 0.00 0.94 +0.08 33 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 +0.07 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.69 +0.06 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.60 +0.06 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 +0.05 33 0 209 0
29SEP26 22.00 C 0.00 0.00 0.00 0.32 +0.04 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 +0.03 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.96 +0.23 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.70 +0.20 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.26 +0.30 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.72 +0.18 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.22 +0.14 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.83 +0.21 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.46 +0.24 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.05 +0.22 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.58 +0.11 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.31 +0.14 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.97 +0.12 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.68 +0.14 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.41 +0.12 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.15 +0.10 33 0 6 0
30DEC26 16.50 C 1.98 1.98 1.98 1.93 +0.11 33 18 18 -15
30DEC26 17.00 C 0.00 0.00 0.00 1.72 +0.09 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.53 +0.08 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.36 +0.07 33 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.21 +0.07 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.07 +0.06 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 +0.05 32 0 2 0
30DEC26 20.00 C 1.04 1.04 1.04 0.84 +0.05 32 1 91 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.66 +0.06 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.51 +0.03 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 +0.02 32 0 0 0
TOTAL CALL 1,978 14,118 +1,316
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 170 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 334 0
26FEB26 15.00 P 0.07 0.09 0.07 0.07 -0.01 31 7 177 0
26FEB26 15.50 P 0.11 0.11 0.11 0.15 -0.04 31 75 226 -19
26FEB26 16.00 P 0.27 0.28 0.27 0.29 -0.06 30 100 348 -50
26FEB26 16.50 P 0.47 0.56 0.47 0.51 -0.10 31 39 86 +29
26FEB26 17.00 P 0.00 0.00 0.00 0.80 -0.15 31 0 33 0
26FEB26 17.50 P 0.00 0.00 0.00 1.16 -0.19 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.59 -0.21 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.06 -0.22 35 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 2.50 -0.28 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.09 -0.19 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.50 -0.21 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.50 -0.21 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.50 -0.20 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.54 -0.30 74 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.03 0.00 34 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.06 0.00 34 0 313 0
30MAR26 14.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 531 0
30MAR26 14.50 P 0.16 0.19 0.16 0.17 -0.02 33 50 140 -50
30MAR26 15.00 P 0.00 0.00 0.00 0.27 -0.03 33 0 157 0
30MAR26 15.50 P 0.34 0.44 0.34 0.41 -0.04 33 8 123 -2
30MAR26 16.00 P 0.00 0.00 0.00 0.59 -0.07 33 0 196 0
30MAR26 16.50 P 0.92 0.92 0.92 0.84 -0.08 33 1 132 0
30MAR26 17.00 P 1.03 1.03 1.03 1.12 -0.09 33 30 156 +30
30MAR26 17.50 P 0.00 0.00 0.00 1.48 -0.11 35 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.82 -0.18 34 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.13 -0.15 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.54 -0.26 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.16 -0.13 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.53 -0.19 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.50 -0.22 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.53 -0.17 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.54 -0.30 52 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.59 -0.22 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.50 -0.22 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.50 -0.20 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.50 -0.20 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.50 -0.21 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.55 -0.30 81 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 0.00 33 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 3 0
29APR26 13.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 0.27 -0.03 32 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.40 -0.03 33 0 451 0
29APR26 15.50 P 0.00 0.00 0.00 0.56 -0.04 32 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.76 -0.06 32 0 247 0
29APR26 16.50 P 1.07 1.07 1.07 1.01 -0.07 33 1 500 0
29APR26 17.00 P 0.00 0.00 0.00 1.29 -0.08 33 0 327 0
29APR26 17.50 P 0.00 0.00 0.00 1.56 -0.19 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.00 -0.10 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.29 -0.21 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.79 -0.11 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.16 -0.20 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.60 -0.27 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.57 -0.28 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.53 -0.17 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.54 -0.30 44 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 - 32 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
28MAY26 13.50 P 0.17 0.17 0.17 0.18 0.00 33 14 14 +14
28MAY26 14.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.37 -0.02 32 0 7 0
28MAY26 15.00 P 0.50 0.50 0.46 0.51 -0.03 32 37 37 +37
28MAY26 15.50 P 0.00 0.00 0.00 0.68 -0.05 32 0 0 0
28MAY26 16.00 P 0.81 0.81 0.81 0.89 -0.05 32 506 500 +500
28MAY26 16.50 P 1.08 1.12 1.08 1.14 -0.06 32 534 534 +534
28MAY26 17.00 P 1.44 1.44 1.44 1.43 -0.08 33 10 25 +10
28MAY26 17.50 P 1.70 1.76 1.70 1.75 -0.02 33 24 49 +24
28MAY26 18.00 P 0.00 0.00 0.00 2.10 -0.05 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.48 -0.10 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.89 -0.12 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.29 -0.16 35 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.73 -0.14 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.67 -0.18 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.53 -0.22 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.54 -0.30 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 0.00 33 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 0.00 33 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 77 0
29JUN26 13.00 P 0.26 0.26 0.26 0.23 -0.02 32 1 316 -1
29JUN26 13.50 P 0.00 0.00 0.00 0.34 -0.01 32 0 389 0
29JUN26 14.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 613 0
29JUN26 14.50 P 0.00 0.00 0.00 0.62 -0.02 32 0 211 0
29JUN26 15.00 P 0.77 0.77 0.77 0.80 -0.04 31 1 129 0
29JUN26 15.50 P 0.00 0.00 0.00 1.00 -0.06 31 0 204 0
29JUN26 16.00 P 1.18 1.18 1.18 1.26 -0.06 31 25 195 +25
29JUN26 16.50 P 0.00 0.00 0.00 1.52 -0.08 31 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 1.83 -0.09 31 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.19 -0.06 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.56 -0.05 32 0 7 0
29JUN26 18.50 P 0.00 0.00 0.00 2.94 -0.11 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.33 -0.05 31 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.71 -0.29 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.24 +0.02 34 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 5.03 -0.30 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.94 -0.30 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.97 -0.22 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.82 -0.23 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.75 -0.24 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 33 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 0.00 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 0.00 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 0.00 33 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.45 -0.02 32 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.58 -0.03 32 0 149 0
29SEP26 14.00 P 0.00 0.00 0.00 0.73 -0.04 32 0 179 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 -0.05 32 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 1.11 -0.06 32 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.34 -0.07 32 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.59 -0.08 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 -0.08 32 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.16 -0.09 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.49 -0.08 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.80 -0.12 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.15 -0.14 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.54 -0.19 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.90 -0.26 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.42 -0.11 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.29 -0.04 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.17 -0.13 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.18 -0.04 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 0.00 33 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.02 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 -0.02 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 -0.04 32 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.04 32 0 110 0
30DEC26 13.50 P 0.71 0.71 0.71 0.74 -0.05 32 2 10 -2
30DEC26 14.00 P 0.00 0.00 0.00 0.93 -0.03 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.12 -0.04 32 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.32 -0.06 32 0 184 0
30DEC26 15.50 P 0.00 0.00 0.00 1.57 -0.05 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.81 -0.07 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.09 -0.07 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.35 -0.11 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.68 -0.09 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.04 -0.07 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.44 -0.07 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.71 -0.19 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.19 -0.09 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.58 -0.08 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.45 -0.11 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.28 -0.16 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.18 -0.08 33 0 0 0
TOTAL PUT 1,465 13,266 +1,079
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$ 94.85
06FEB26 75.00 C 0.00 0.00 0.00 19.87 -2.82 0 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 17.37 -2.83 0 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 14.88 -2.36 58 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 12.38 -2.37 47 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 9.88 -2.37 37 0 0 0
06FEB26 87.50 C 0.00 0.00 0.00 7.40 -2.35 36 0 0 0
06FEB26 90.00 C 5.04 5.04 5.04 5.10 -2.19 41 1 1 +1
06FEB26 92.50 C 2.91 3.39 2.65 2.99 -2.09 38 25 101 +13
06FEB26 95.00 C 1.60 1.69 1.15 1.40 -1.59 36 1,718 1,300 +1,204
06FEB26 97.50 C 0.90 0.90 0.47 0.56 -0.90 37 1,344 725 +178
06FEB26 100.00 C 0.33 0.33 0.21 0.17 -0.40 38 1,541 1,313 -200
06FEB26 102.50 C 0.18 0.18 0.12 0.04 -0.13 38 352 663 -41
06FEB26 105.00 C 0.08 0.08 0.07 0.01 -0.03 39 176 1,009 +136
06FEB26 107.50 C 0.05 0.05 0.04 0.01 0.00 47 52 457 -22
06FEB26 110.00 C 0.03 0.03 0.03 0.01 0.00 55 30 785 +30
06FEB26 112.50 C 0.01 0.01 0.01 0.01 0.00 62 400 479 +400
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 534 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
13FEB26 75.00 C 0.00 0.00 0.00 19.92 - 46 0 0 -
13FEB26 77.50 C 0.00 0.00 0.00 17.42 - 37 0 0 -
13FEB26 80.00 C 0.00 0.00 0.00 14.93 - 38 0 0 -
13FEB26 82.50 C 0.00 0.00 0.00 12.46 - 38 0 0 -
13FEB26 85.00 C 0.00 0.00 0.00 10.04 - 38 0 0 -
13FEB26 87.50 C 0.00 0.00 0.00 7.73 - 37 0 0 -
13FEB26 90.00 C 0.00 0.00 0.00 5.64 - 37 0 0 -
13FEB26 92.50 C 3.49 3.50 3.49 3.77 - 36 88 88 -
13FEB26 95.00 C 2.31 2.38 2.26 2.30 - 35 116 116 -
13FEB26 97.50 C 1.50 1.50 1.21 1.30 - 35 391 345 -
13FEB26 100.00 C 0.85 0.85 0.67 0.63 - 34 151 100 -
13FEB26 102.50 C 0.42 0.47 0.40 0.26 - 33 96 94 -
13FEB26 105.00 C 0.31 0.31 0.24 0.10 - 33 100 100 -
13FEB26 107.50 C 0.19 0.20 0.18 0.03 - 32 49 49 -
13FEB26 110.00 C 0.12 0.14 0.11 0.01 - 33 532 523 -
13FEB26 112.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
13FEB26 115.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
13FEB26 117.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
13FEB26 120.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 25.02 -2.71 51 0 1,563 0
26FEB26 72.50 C 0.00 0.00 0.00 22.48 -2.78 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 20.13 -2.62 49 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 17.52 -2.68 33 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 15.06 -2.33 32 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 12.65 -2.29 32 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 10.34 -2.20 32 0 4 0
26FEB26 87.50 C 8.00 8.01 8.00 8.26 -1.97 34 244 249 +242
26FEB26 90.00 C 6.30 6.30 6.01 6.23 -2.09 32 74 157 +31
26FEB26 92.50 C 4.42 4.77 4.24 4.61 -1.73 33 349 410 +133
26FEB26 95.00 C 3.13 3.45 2.87 3.21 -1.42 32 1,401 3,277 +723
26FEB26 97.50 C 2.83 2.83 2.00 2.15 -1.05 32 123 3,592 +63
26FEB26 100.00 C 2.00 2.00 1.33 1.42 -0.75 33 715 8,372 +216
26FEB26 102.50 C 1.30 1.30 0.90 0.86 -0.52 33 1,088 4,916 +623
26FEB26 105.00 C 0.72 0.74 0.65 0.50 -0.34 33 1,113 7,755 +185
26FEB26 107.50 C 0.56 0.56 0.47 0.28 -0.21 33 350 9,371 +62
26FEB26 110.00 C 0.48 0.48 0.34 0.15 -0.12 33 455 13,434 +110
26FEB26 112.50 C 0.30 0.30 0.28 0.08 -0.06 33 275 2,770 +15
26FEB26 115.00 C 0.25 0.27 0.23 0.04 -0.04 33 419 6,227 -38
26FEB26 117.50 C 0.21 0.21 0.20 0.02 -0.02 33 145 2,461 +7
26FEB26 120.00 C 0.17 0.20 0.16 0.01 -0.01 33 80 8,134 +44
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 448 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 876 0
26FEB26 127.50 C 0.09 0.09 0.09 0.01 0.00 41 3 1,056 -3
26FEB26 130.00 C 0.08 0.08 0.08 0.01 0.00 43 251 1,582 +238
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 542 0
26FEB26 135.00 C 0.07 0.07 0.07 0.01 0.00 48 7 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 622 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 568 0
26FEB26 145.00 C 0.03 0.03 0.03 0.01 0.00 57 450 1,297 +442
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 437 0
26FEB26 152.50 C 0.02 0.02 0.02 0.01 0.00 63 100 402 +100
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 44.92 -3.12 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 42.51 -3.05 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.95 -3.12 0 0 0 0
30MAR26 57.50 C 37.50 37.50 37.50 37.37 -3.22 0 2 2 +2
30MAR26 60.00 C 35.00 35.00 35.00 34.90 -3.17 0 2 3 +2
30MAR26 62.50 C 0.00 0.00 0.00 32.52 -3.10 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 30.13 -2.98 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 27.69 -3.02 37 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 25.28 -2.99 39 0 1 0
30MAR26 72.50 C 22.87 22.87 22.79 22.88 -2.93 39 275 277 +275
30MAR26 75.00 C 0.00 0.00 0.00 20.48 -2.91 38 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 18.20 -2.75 38 0 0 0
30MAR26 80.00 C 15.82 15.82 15.63 15.92 -2.66 37 90 110 +58
30MAR26 82.50 C 0.00 0.00 0.00 13.95 -1.88 38 0 64 0
30MAR26 85.00 C 12.37 12.37 12.34 11.84 -1.89 37 46 1,549 +2
30MAR26 87.50 C 0.00 0.00 0.00 10.01 -1.76 37 0 16 0
30MAR26 90.00 C 8.51 8.70 8.06 8.35 -1.62 36 432 910 +129
30MAR26 92.50 C 6.90 7.14 6.65 6.97 -1.47 37 212 649 +182
30MAR26 95.00 C 5.80 5.91 5.46 5.66 -1.29 37 199 1,641 +158
30MAR26 97.50 C 4.78 4.80 4.34 4.56 -1.18 37 275 15,421 +29
30MAR26 100.00 C 3.77 3.80 3.45 3.71 -0.93 37 296 5,720 +173
30MAR26 102.50 C 3.34 3.34 2.78 2.91 -0.78 37 186 8,772 -100
30MAR26 105.00 C 2.69 2.69 2.32 2.25 -0.64 37 214 18,854 -92
30MAR26 107.50 C 1.92 1.99 1.84 1.72 -0.52 37 90 2,216 +32
30MAR26 110.00 C 1.61 1.68 1.50 1.30 -0.41 37 71 17,571 +8
30MAR26 112.50 C 1.35 1.35 1.25 0.98 -0.32 37 23 3,039 -3
30MAR26 115.00 C 1.10 1.16 1.05 0.72 -0.25 37 173 8,362 -47
30MAR26 117.50 C 0.92 0.95 0.87 0.53 -0.19 37 96 5,363 -29
30MAR26 120.00 C 0.87 0.87 0.75 0.38 -0.15 37 324 12,317 +177
30MAR26 122.50 C 0.68 0.74 0.68 0.28 -0.10 37 17 2,669 -2
30MAR26 125.00 C 0.65 0.65 0.62 0.20 -0.07 37 4 14,485 -2
30MAR26 127.50 C 0.55 0.55 0.55 0.14 -0.06 37 5 2,671 +4
30MAR26 130.00 C 0.50 0.50 0.50 0.10 -0.04 37 2 8,647 0
30MAR26 132.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 2,523 0
30MAR26 135.00 C 0.40 0.40 0.40 0.05 -0.02 37 4 15,534 -2
30MAR26 137.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 1,437 0
30MAR26 140.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 10,878 0
30MAR26 142.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 602 0
30MAR26 145.00 C 0.26 0.28 0.25 0.01 -0.01 37 251 5,236 +205
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,558 0
30MAR26 150.00 C 0.26 0.26 0.26 0.01 0.00 39 1 9,415 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,979 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,197 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,886 0
30MAR26 160.00 C 0.19 0.19 0.19 0.01 0.00 44 1 6,420 -1
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,348 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 416 0
30MAR26 175.00 C 0.15 0.15 0.15 0.01 0.00 51 2 12,750 +2
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 148 0
30MAR26 180.00 C 0.12 0.12 0.11 0.01 0.00 53 19 354 -1
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 568 0
30MAR26 185.00 C 0.10 0.10 0.10 0.01 0.00 55 1 280 -1
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 63 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 65 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 68 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 73 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 77 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 79 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 82 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 85 0 69 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 87 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 88 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 89 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 90 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 93 0 103 0
30MAR26 320.00 C 0.02 0.02 0.02 0.01 0.00 95 60 355 +60
29APR26 50.00 C 0.00 0.00 0.00 45.10 -3.20 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 42.68 -3.13 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 40.15 -3.18 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 37.69 -3.14 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 35.31 -3.07 40 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 32.88 -3.06 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 30.47 -2.74 41 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 28.06 -3.07 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 25.68 -3.00 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 23.30 -2.69 37 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 21.01 -2.63 37 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 18.83 -2.67 37 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 16.64 -2.61 36 0 64 0
29APR26 82.50 C 0.00 0.00 0.00 14.66 -1.95 36 0 0 0
29APR26 85.00 C 13.09 13.09 13.00 12.81 -1.83 36 122 122 +122
29APR26 87.50 C 10.99 11.08 10.63 11.43 -1.38 38 160 160 +160
29APR26 90.00 C 9.57 9.60 9.51 9.59 -1.52 36 113 460 +15
29APR26 92.50 C 0.00 0.00 0.00 8.16 -1.47 36 0 276 0
29APR26 95.00 C 7.05 7.14 6.50 6.92 -1.29 36 373 639 +234
29APR26 97.50 C 5.94 6.04 5.56 5.87 -1.17 36 111 1,821 -27
29APR26 100.00 C 5.40 5.40 4.71 4.91 -1.05 36 219 2,605 +31
29APR26 102.50 C 4.30 4.30 3.94 4.06 -0.92 36 126 8,210 0
29APR26 105.00 C 3.48 3.61 3.34 3.33 -0.79 36 170 781 -39
29APR26 107.50 C 3.04 3.04 2.91 2.70 -0.68 36 124 938 +119
29APR26 110.00 C 2.54 2.60 2.42 2.18 -0.58 36 109 539 +3
29APR26 112.50 C 2.10 2.10 2.10 1.75 -0.48 36 2 303 +2
29APR26 115.00 C 1.85 1.85 1.80 1.39 -0.40 36 16 1,515 +10
29APR26 117.50 C 0.00 0.00 0.00 1.10 -0.33 36 0 220 0
29APR26 120.00 C 1.39 1.43 1.34 0.87 -0.27 36 241 729 +77
29APR26 122.50 C 1.19 1.24 1.15 0.68 -0.22 36 28 158 -11
29APR26 125.00 C 0.00 0.00 0.00 0.53 -0.18 36 0 301 0
29APR26 127.50 C 0.00 0.00 0.00 0.41 -0.14 36 0 163 0
29APR26 130.00 C 0.00 0.00 0.00 0.32 -0.11 36 0 339 0
29APR26 132.50 C 0.00 0.00 0.00 0.24 -0.09 36 0 198 0
29APR26 135.00 C 0.00 0.00 0.00 0.18 -0.07 36 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.14 -0.06 36 0 1,616 0
29APR26 140.00 C 0.60 0.60 0.60 0.11 -0.04 36 4 2,833 +4
29APR26 142.50 C 0.00 0.00 0.00 0.08 -0.04 36 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 3,450 0
29APR26 147.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 2 0
29APR26 150.00 C 0.45 0.45 0.43 0.04 -0.01 36 121 1,069 +120
28MAY26 50.00 C 0.00 0.00 0.00 45.27 -3.21 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 42.88 -3.12 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 40.45 -3.12 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 38.02 -3.11 44 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 35.61 -3.10 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 33.21 -3.05 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 30.80 -3.04 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 28.44 -3.00 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 26.15 -2.90 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 23.88 -2.80 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 21.69 -2.69 38 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 19.58 -2.45 37 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 17.57 -2.46 37 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 15.61 -2.40 36 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 13.86 -1.77 36 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 12.23 -1.66 36 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 10.87 -1.41 37 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 9.30 -1.59 36 0 0 0
28MAY26 95.00 C 8.08 8.27 7.80 8.21 -1.31 37 65 35 +35
28MAY26 97.50 C 0.00 0.00 0.00 7.11 -1.20 37 0 0 0
28MAY26 100.00 C 6.04 6.04 5.88 6.17 -1.09 37 31 31 +31
28MAY26 102.50 C 0.00 0.00 0.00 5.31 -0.98 37 0 0 0
28MAY26 105.00 C 4.61 4.61 4.61 4.51 -0.88 37 30 34 +30
28MAY26 107.50 C 3.85 3.85 3.85 3.82 -0.78 37 30 30 +30
28MAY26 110.00 C 3.59 3.59 3.59 3.22 -0.68 37 30 32 +14
28MAY26 112.50 C 2.93 2.93 2.93 2.70 -0.59 37 53 83 +53
28MAY26 115.00 C 2.79 2.79 2.79 2.26 -0.51 37 30 30 +30
28MAY26 117.50 C 0.00 0.00 0.00 1.88 -0.44 37 0 40 0
28MAY26 120.00 C 2.10 2.10 2.10 1.56 -0.38 37 2 3 +2
28MAY26 122.50 C 0.00 0.00 0.00 1.29 -0.32 37 0 0 0
28MAY26 125.00 C 1.63 1.63 1.63 1.06 -0.28 37 3 11 +3
28MAY26 127.50 C 0.00 0.00 0.00 0.87 -0.23 37 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.71 -0.20 36 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 0.58 -0.17 36 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 0.47 -0.14 36 0 0 0
28MAY26 137.50 C 1.05 1.05 1.05 0.38 -0.12 36 30 30 +30
28MAY26 140.00 C 0.96 0.96 0.96 0.31 -0.10 36 30 30 +30
28MAY26 142.50 C 0.00 0.00 0.00 0.25 -0.08 36 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.20 -0.07 36 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.16 -0.06 36 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 45.59 -3.12 49 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 43.18 -3.14 48 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 40.77 -3.13 47 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 38.38 -3.08 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.99 -3.08 44 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 33.63 -3.06 43 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 31.28 -3.01 42 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 29.03 -2.87 41 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 26.80 -2.77 40 0 54 0
29JUN26 72.50 C 25.06 25.06 25.00 24.87 -2.43 42 41 71 +41
29JUN26 75.00 C 0.00 0.00 0.00 22.52 -2.47 39 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 20.48 -2.42 38 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 18.55 -2.32 38 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 16.67 -2.40 37 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 15.01 -1.75 37 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 13.46 -1.65 37 0 4 0
29JUN26 90.00 C 12.00 12.00 11.95 12.05 -1.52 37 17 73 +5
29JUN26 92.50 C 0.00 0.00 0.00 10.70 -1.54 37 0 31 0
29JUN26 95.00 C 10.50 10.50 9.51 9.57 -1.33 38 250 1,206 -48
29JUN26 97.50 C 8.45 8.47 8.12 8.45 -1.27 38 387 2,728 +300
29JUN26 100.00 C 7.77 7.77 7.20 7.50 -1.25 38 18 9,139 0
29JUN26 102.50 C 6.66 6.66 6.66 6.65 -1.09 38 30 3,155 +30
29JUN26 105.00 C 6.25 6.25 5.67 5.82 -0.99 38 67 14,357 -32
29JUN26 107.50 C 5.40 5.40 5.16 5.08 -0.89 38 65 2,428 +30
29JUN26 110.00 C 4.70 4.70 4.50 4.42 -0.80 38 19 7,196 +3
29JUN26 112.50 C 0.00 0.00 0.00 3.83 -0.72 38 0 1,086 0
29JUN26 115.00 C 0.00 0.00 0.00 3.31 -0.65 38 0 8,418 0
29JUN26 117.50 C 0.00 0.00 0.00 2.86 -0.57 38 0 3,336 0
29JUN26 120.00 C 2.97 3.00 2.90 2.46 -0.51 38 32 6,631 +14
29JUN26 122.50 C 2.63 2.67 2.63 2.11 -0.46 38 42 2,355 -9
29JUN26 125.00 C 2.41 2.41 2.41 1.81 -0.40 38 13 7,285 0
29JUN26 127.50 C 0.00 0.00 0.00 1.55 -0.35 38 0 1,339 0
29JUN26 130.00 C 2.20 2.20 2.00 1.32 -0.31 38 25 9,211 +5
29JUN26 132.50 C 1.78 1.78 1.78 1.12 -0.28 37 2 1,355 -2
29JUN26 135.00 C 0.00 0.00 0.00 0.96 -0.23 38 0 2,287 0
29JUN26 137.50 C 1.55 1.55 1.55 0.81 -0.21 37 1 434 0
29JUN26 140.00 C 1.45 1.45 1.45 0.69 -0.18 37 1 2,206 -1
29JUN26 142.50 C 0.00 0.00 0.00 0.58 -0.16 37 0 882 0
29JUN26 145.00 C 0.00 0.00 0.00 0.49 -0.14 37 0 2,644 0
29JUN26 147.50 C 1.09 1.09 1.09 0.42 -0.11 37 2 741 0
29JUN26 150.00 C 0.00 0.00 0.00 0.35 -0.10 37 0 3,058 0
29JUN26 152.50 C 0.00 0.00 0.00 0.30 -0.08 37 0 385 0
29JUN26 155.00 C 0.90 0.92 0.90 0.25 -0.07 37 4 302 0
29JUN26 157.50 C 0.86 0.86 0.86 0.21 -0.06 37 8 536 +8
29JUN26 160.00 C 0.00 0.00 0.00 0.18 -0.05 37 0 811 0
29JUN26 162.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 839 0
29JUN26 170.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 367 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 225 0
29JUN26 185.00 C 0.49 0.49 0.49 0.02 -0.02 36 4 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 36 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 36 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 37 0 306 0
29JUN26 200.00 C 0.36 0.36 0.35 0.01 0.00 37 30 2,243 +30
29SEP26 50.00 C 0.00 0.00 0.00 46.46 -3.10 51 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 44.12 -3.13 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.79 -3.05 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.47 -2.98 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.21 -2.88 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 35.05 -2.74 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 33.11 -2.43 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.77 -2.58 43 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 28.72 -2.50 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.73 -2.44 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.83 -2.37 41 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 22.95 -2.36 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 21.42 -2.09 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 19.34 -2.45 39 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 17.99 -2.03 39 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 16.46 -2.16 39 0 0 0
29SEP26 90.00 C 14.90 14.90 14.90 15.12 -2.00 39 27 41 +27
29SEP26 92.50 C 0.00 0.00 0.00 13.87 -1.87 39 0 95 0
29SEP26 95.00 C 12.90 12.90 12.40 12.82 -1.70 39 306 1,688 +37
29SEP26 97.50 C 11.74 11.76 11.33 11.77 -1.36 39 800 2,091 +800
29SEP26 100.00 C 0.00 0.00 0.00 10.80 -1.28 39 0 3,587 0
29SEP26 102.50 C 9.83 9.83 9.77 9.91 -1.17 39 91 2,596 -91
29SEP26 105.00 C 9.18 9.18 9.04 9.07 -1.12 40 49 1,996 -10
29SEP26 107.50 C 8.34 8.34 8.34 8.26 -1.06 40 98 1,383 +98
29SEP26 110.00 C 7.79 7.79 7.79 7.51 -0.98 39 90 2,236 +90
29SEP26 112.50 C 7.04 7.04 6.81 6.82 -0.91 39 38 664 -6
29SEP26 115.00 C 6.50 6.50 6.27 6.18 -0.86 39 31 1,730 -9
29SEP26 117.50 C 6.03 6.03 6.03 5.60 -0.79 39 41 715 +41
29SEP26 120.00 C 5.50 5.53 5.35 5.07 -0.74 39 20 2,061 +4
29SEP26 122.50 C 5.00 5.00 5.00 4.59 -0.68 39 2 931 0
29SEP26 125.00 C 5.00 5.00 4.67 4.14 -0.63 39 19 1,221 +19
29SEP26 127.50 C 4.56 4.56 4.40 3.74 -0.58 39 52 226 -11
29SEP26 130.00 C 4.00 4.10 3.94 3.38 -0.53 39 8 2,655 0
29SEP26 132.50 C 3.80 3.80 3.80 3.05 -0.49 39 100 101 +55
29SEP26 135.00 C 3.40 3.40 3.40 2.75 -0.45 39 1 62 0
29SEP26 137.50 C 0.00 0.00 0.00 2.47 -0.42 39 0 76 0
29SEP26 140.00 C 3.02 3.02 3.02 2.23 -0.38 39 101 608 +21
29SEP26 142.50 C 2.85 2.85 2.85 2.01 -0.35 39 8 174 +8
29SEP26 145.00 C 0.00 0.00 0.00 1.80 -0.33 39 0 203 0
29SEP26 147.50 C 0.00 0.00 0.00 1.62 -0.30 39 0 196 0
29SEP26 150.00 C 0.00 0.00 0.00 1.46 -0.27 39 0 109 0
29SEP26 152.50 C 0.00 0.00 0.00 1.31 -0.25 39 0 71 0
29SEP26 155.00 C 0.00 0.00 0.00 1.18 -0.22 39 0 86 0
29SEP26 157.50 C 1.90 1.90 1.90 1.06 -0.20 39 2 1,140 0
29SEP26 160.00 C 0.00 0.00 0.00 0.95 -0.19 39 0 204 0
30DEC26 72.50 C 29.20 29.20 29.20 28.87 -2.17 43 3 5 +1
30DEC26 75.00 C 0.00 0.00 0.00 26.89 -2.33 41 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 25.13 -2.34 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.50 -2.30 41 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 21.74 -2.46 40 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 20.26 -2.42 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 19.05 -2.19 40 0 0 0
30DEC26 90.00 C 18.00 18.00 17.70 18.23 -1.60 41 24 37 +24
30DEC26 92.50 C 0.00 0.00 0.00 16.37 -2.14 39 200 201 +200
30DEC26 95.00 C 0.00 0.00 0.00 15.53 -1.72 40 1,200 1,207 +1,195
30DEC26 97.50 C 14.17 14.23 14.17 14.47 -1.52 40 1,008 1,008 +1,008
30DEC26 100.00 C 13.50 13.55 13.20 13.50 -1.50 40 113 2,756 +18
30DEC26 102.50 C 12.60 12.70 12.60 12.60 -1.33 40 5 473 -2
30DEC26 105.00 C 11.90 11.90 11.90 11.76 -1.15 40 4 895 +2
30DEC26 107.50 C 10.91 10.91 10.91 10.99 -1.08 40 5 85 0
30DEC26 110.00 C 10.10 10.20 10.10 10.20 -1.09 40 3 408 +2
30DEC26 112.50 C 0.00 0.00 0.00 9.46 -1.09 40 0 77 0
30DEC26 115.00 C 0.00 0.00 0.00 8.77 -1.03 40 0 156 0
30DEC26 117.50 C 0.00 0.00 0.00 8.12 -0.98 40 0 196 0
30DEC26 120.00 C 7.85 7.85 7.85 7.52 -0.93 40 2 383 0
30DEC26 122.50 C 7.27 7.40 7.27 6.97 -0.88 40 28 392 +22
30DEC26 125.00 C 6.93 6.93 6.93 6.45 -0.83 40 26 456 +26
30DEC26 127.50 C 6.45 6.48 6.45 5.97 -0.78 40 29 234 +24
30DEC26 130.00 C 6.12 6.12 6.12 5.52 -0.74 40 7 513 -7
30DEC26 132.50 C 5.75 5.75 5.75 5.11 -0.70 40 9 346 +9
30DEC26 135.00 C 5.31 5.35 5.30 4.72 -0.66 40 111 110 +51
30DEC26 137.50 C 4.97 5.10 4.97 4.37 -0.62 40 9 119 +8
30DEC26 140.00 C 5.00 5.00 4.69 4.03 -0.59 40 22 101 +13
30DEC26 142.50 C 4.46 4.48 4.43 3.73 -0.55 40 114 127 +87
30DEC26 145.00 C 4.34 4.34 4.23 3.45 -0.51 40 11 113 +11
30DEC26 147.50 C 4.03 4.03 3.97 3.18 -0.49 40 16 9 +8
30DEC26 150.00 C 3.87 3.87 3.79 2.94 -0.46 40 17 437 +13
30DEC26 152.50 C 3.65 3.65 3.65 2.72 -0.43 40 100 474 +100
30DEC26 155.00 C 3.50 3.50 3.32 2.51 -0.40 40 103 383 +102
30DEC26 157.50 C 3.25 3.25 3.24 2.32 -0.38 40 116 294 +100
30DEC26 160.00 C 3.05 3.15 3.05 2.14 -0.36 40 10 344 +9
TOTAL CALL 26,787 510,000 +11,689
06FEB26 75.00 P 0.04 0.04 0.04 0.01 0.00 86 13 13 +13
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
06FEB26 87.50 P 0.08 0.12 0.08 0.03 +0.02 38 103 135 +103
06FEB26 90.00 P 0.12 0.35 0.12 0.16 +0.12 38 918 736 +553
06FEB26 92.50 P 0.46 0.88 0.46 0.59 +0.40 38 1,153 1,135 +490
06FEB26 95.00 P 1.23 2.00 1.17 1.58 +0.93 38 414 1,015 +10
06FEB26 97.50 P 2.00 3.50 2.00 3.22 +1.60 39 137 1,604 -34
06FEB26 100.00 P 5.40 5.40 5.40 5.29 +1.99 37 9 638 -2
06FEB26 102.50 P 7.65 7.80 7.65 7.67 +2.22 37 7 270 +1
06FEB26 105.00 P 0.00 0.00 0.00 10.15 +2.34 0 5 32 -5
06FEB26 107.50 P 0.00 0.00 0.00 12.65 +2.35 0 0 1 0
06FEB26 110.00 P 0.00 0.00 0.00 15.15 +2.35 0 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 17.65 +2.35 0 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 20.28 +2.48 101 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 22.72 +2.42 101 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 25.28 +2.48 119 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
13FEB26 77.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
13FEB26 80.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
13FEB26 82.50 P 0.00 0.00 0.00 0.05 - 40 0 0 -
13FEB26 85.00 P 0.15 0.22 0.15 0.12 - 38 3 3 -
13FEB26 87.50 P 0.28 0.44 0.28 0.31 - 37 97 97 -
13FEB26 90.00 P 0.52 0.83 0.52 0.67 - 36 641 606 -
13FEB26 92.50 P 1.05 1.47 1.04 1.30 - 35 134 124 -
13FEB26 95.00 P 1.90 2.70 1.90 2.38 - 35 215 165 -
13FEB26 97.50 P 2.50 4.35 2.50 3.75 - 33 109 108 -
13FEB26 100.00 P 0.00 0.00 0.00 5.64 - 33 6 6 -
13FEB26 102.50 P 0.00 0.00 0.00 7.85 - 33 3 3 -
13FEB26 105.00 P 0.00 0.00 0.00 10.19 - 32 5 5 -
13FEB26 107.50 P 0.00 0.00 0.00 12.65 - 0 0 0 -
13FEB26 110.00 P 0.00 0.00 0.00 15.15 - 0 0 0 -
13FEB26 112.50 P 0.00 0.00 0.00 18.03 - 69 0 0 -
13FEB26 115.00 P 0.00 0.00 0.00 20.53 - 76 0 0 -
13FEB26 117.50 P 0.00 0.00 0.00 23.03 - 82 0 0 -
13FEB26 120.00 P 0.00 0.00 0.00 25.53 - 88 0 0 -
26FEB26 70.00 P 0.05 0.06 0.05 0.01 0.00 44 50 625 +15
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 75 0
26FEB26 75.00 P 0.09 0.09 0.09 0.01 0.00 35 8 748 -8
26FEB26 77.50 P 0.12 0.17 0.12 0.02 +0.01 33 158 595 +38
26FEB26 80.00 P 0.18 0.23 0.18 0.06 +0.04 33 146 2,275 +140
26FEB26 82.50 P 0.23 0.34 0.23 0.15 +0.09 33 115 1,268 +68
26FEB26 85.00 P 0.42 0.55 0.42 0.34 +0.18 33 180 3,476 -73
26FEB26 87.50 P 0.74 0.95 0.70 0.69 +0.34 33 732 9,673 +677
26FEB26 90.00 P 0.31 1.54 0.31 1.26 +0.55 33 644 20,055 +457
26FEB26 92.50 P 1.80 2.38 1.73 2.06 +0.78 32 1,186 7,930 +314
26FEB26 95.00 P 2.22 3.62 2.22 3.18 +1.14 32 2,118 9,889 -19
26FEB26 97.50 P 3.15 5.00 3.15 4.64 +1.44 32 98 9,212 -3
26FEB26 100.00 P 6.00 7.00 6.00 6.46 +1.89 34 1,102 12,315 -921
26FEB26 102.50 P 8.30 8.88 7.98 8.50 +2.04 35 36 4,599 +8
26FEB26 105.00 P 10.50 11.30 10.50 10.69 +2.39 36 3 2,801 0
26FEB26 107.50 P 0.00 0.00 0.00 12.80 +2.05 32 0 575 0
26FEB26 110.00 P 15.27 15.27 15.27 15.20 +2.27 33 1 692 +1
26FEB26 112.50 P 0.00 0.00 0.00 18.03 +2.70 48 0 250 0
26FEB26 115.00 P 20.00 20.00 20.00 20.53 +2.73 53 1 220 -120
26FEB26 117.50 P 0.00 0.00 0.00 23.03 +2.73 57 2 54 -33
26FEB26 120.00 P 0.00 0.00 0.00 25.53 +2.73 61 0 126 0
26FEB26 122.50 P 0.00 0.00 0.00 28.48 +3.18 76 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 30.26 +2.46 59 0 4 0
26FEB26 127.50 P 33.00 33.00 33.00 32.77 +2.47 63 1 331 -1
26FEB26 130.00 P 0.00 0.00 0.00 35.26 +2.46 65 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 37.76 +2.46 69 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 40.30 +2.50 74 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 42.76 +2.46 75 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 45.25 +2.45 77 0 28 0
26FEB26 142.50 P 0.00 0.00 0.00 47.80 +2.50 83 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 50.30 +2.50 86 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 52.79 +2.49 88 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 55.26 +2.46 89 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 57.79 +2.49 94 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 60.26 +2.46 95 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 62.74 +2.44 95 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 65.26 +2.46 100 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 67.79 +2.49 105 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 70.23 +2.43 102 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 72.79 +2.49 109 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 75.30 +2.50 113 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 77.75 +2.45 111 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 80.30 +2.50 117 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 82.76 +2.46 116 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 85.30 +2.50 121 0 0 0
30MAR26 50.00 P 0.05 0.05 0.05 0.01 0.00 58 30 55 +2
30MAR26 52.50 P 0.06 0.06 0.06 0.01 0.00 54 30 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 46 0 240 0
30MAR26 60.00 P 0.12 0.14 0.12 0.01 0.00 42 210 1,055 -62
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 228 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 690 0
30MAR26 67.50 P 0.26 0.26 0.26 0.04 +0.02 37 8 550 -8
30MAR26 70.00 P 0.31 0.31 0.31 0.08 +0.04 37 21 2,583 -19
30MAR26 72.50 P 0.33 0.35 0.33 0.15 +0.07 37 6 489 +6
30MAR26 75.00 P 0.44 0.49 0.44 0.26 +0.11 37 7 10,495 0
30MAR26 77.50 P 0.65 0.72 0.65 0.45 +0.17 37 159 6,867 +153
30MAR26 80.00 P 0.89 0.96 0.85 0.73 +0.25 37 237 7,893 +124
30MAR26 82.50 P 0.88 1.32 0.88 1.13 +0.36 37 137 5,139 +18
30MAR26 85.00 P 1.53 1.90 1.53 1.67 +0.49 37 698 27,837 -337
30MAR26 87.50 P 1.72 2.57 1.72 2.34 +0.62 37 1,285 4,932 +1,174
30MAR26 90.00 P 2.52 3.43 2.52 3.13 +0.78 37 1,862 23,255 +66
30MAR26 92.50 P 3.75 4.49 3.75 4.16 +1.03 37 169 4,877 -22
30MAR26 95.00 P 4.90 5.72 4.86 5.36 +1.17 37 450 20,627 +324
30MAR26 97.50 P 6.50 7.07 6.50 6.77 +1.43 37 31 9,379 +10
30MAR26 100.00 P 8.00 8.95 8.00 8.38 +1.55 37 167 25,127 -83
30MAR26 102.50 P 10.00 10.50 10.00 10.18 +1.71 37 20 7,473 0
30MAR26 105.00 P 12.64 13.04 12.64 12.08 +1.82 38 4 25,343 -3
30MAR26 107.50 P 14.18 14.18 14.18 14.15 +2.08 39 6 1,510 -6
30MAR26 110.00 P 16.30 16.50 16.30 16.24 +2.17 39 2 20,403 +1
30MAR26 112.50 P 0.00 0.00 0.00 18.52 +2.35 40 0 2,655 0
30MAR26 115.00 P 20.45 20.88 20.45 20.85 +2.45 41 4 4,579 0
30MAR26 117.50 P 0.00 0.00 0.00 23.03 +2.38 40 2 2,349 0
30MAR26 120.00 P 22.96 25.00 22.96 25.53 +2.38 43 3 7,684 +2
30MAR26 122.50 P 0.00 0.00 0.00 28.48 +3.08 52 0 3,391 0
30MAR26 125.00 P 30.60 30.60 30.60 30.52 +2.68 48 2 1,163 0
30MAR26 127.50 P 0.00 0.00 0.00 32.99 +2.68 50 0 2,145 0
30MAR26 130.00 P 0.00 0.00 0.00 35.51 +2.71 53 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 37.98 +2.68 54 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 40.53 +2.73 58 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 43.03 +2.73 60 0 846 0
30MAR26 140.00 P 45.62 45.68 45.62 45.49 +2.69 62 170 1,293 +121
30MAR26 142.50 P 0.00 0.00 0.00 47.98 +2.68 64 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 50.50 +2.70 66 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 52.98 +2.68 68 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 55.48 +2.68 70 0 187 0
30MAR26 152.50 P 0.00 0.00 0.00 58.00 +2.70 72 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 60.48 +2.68 74 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 62.98 +2.68 76 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 65.50 +2.70 78 0 20 -19
30MAR26 162.50 P 0.00 0.00 0.00 67.98 +2.68 79 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 70.50 +2.70 82 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 72.99 +2.69 83 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 75.50 +2.70 85 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 77.98 +2.68 86 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 80.48 +2.68 88 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 83.00 +2.70 90 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 85.48 +2.68 91 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 88.00 +2.70 94 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 90.48 +2.68 95 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 93.03 +2.73 98 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 95.49 +2.69 98 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 97.96 +2.66 98 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 100.53 +2.73 102 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 102.99 +2.69 102 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 105.50 +2.70 104 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 110.48 +2.68 106 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 115.46 +2.66 108 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 120.53 +2.73 113 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 125.48 +2.68 114 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 130.48 +2.68 116 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 135.50 +2.70 119 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 140.46 +2.66 120 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 145.48 +2.68 123 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 150.53 +2.73 127 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 155.53 +2.73 130 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 160.47 +2.67 130 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 165.45 +2.65 131 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 170.45 +2.65 133 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 175.47 +2.67 136 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 180.53 +2.73 140 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 185.44 +2.64 139 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 190.53 +2.73 144 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 195.52 +2.72 146 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 200.52 +2.72 147 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 205.48 +2.68 148 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 215.51 +2.71 153 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 225.46 +2.66 155 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 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 36 0
29APR26 62.50 P 0.22 0.22 0.22 0.04 +0.01 36 2 8 +2
29APR26 65.00 P 0.26 0.28 0.26 0.07 +0.02 36 2 8 +2
29APR26 67.50 P 0.33 0.33 0.33 0.13 +0.04 36 12 25 +12
29APR26 70.00 P 0.42 0.43 0.42 0.22 +0.07 36 14 273 +14
29APR26 72.50 P 0.57 0.57 0.57 0.37 +0.12 36 4 14 +4
29APR26 75.00 P 0.76 0.83 0.76 0.59 +0.18 36 28 103 0
29APR26 77.50 P 0.97 1.10 0.97 0.88 +0.24 36 256 535 +239
29APR26 80.00 P 1.31 1.38 1.31 1.28 +0.32 36 112 7,168 +86
29APR26 82.50 P 1.72 1.83 1.72 1.79 +0.42 36 127 265 -4
29APR26 85.00 P 2.21 2.51 2.20 2.41 +0.54 36 859 1,181 +815
29APR26 87.50 P 3.03 3.28 3.01 3.13 +0.67 35 1,528 3,171 +1,027
29APR26 90.00 P 3.79 4.22 3.79 4.02 +0.82 35 627 2,696 +64
29APR26 92.50 P 4.80 5.30 4.80 5.09 +0.97 35 582 3,247 +1
29APR26 95.00 P 6.00 6.58 6.00 6.34 +1.16 35 27 6,779 +20
29APR26 97.50 P 7.49 8.00 7.49 7.76 +1.33 35 108 4,264 +105
29APR26 100.00 P 9.00 9.50 9.00 9.40 +1.55 36 35 774 +15
29APR26 102.50 P 10.50 11.50 10.50 11.16 +1.69 37 30 285 +30
29APR26 105.00 P 12.50 13.50 12.50 12.97 +1.74 37 30 152 +18
29APR26 107.50 P 0.00 0.00 0.00 14.70 +1.61 36 0 25 0
29APR26 110.00 P 0.00 0.00 0.00 16.70 +1.84 36 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 19.12 +2.26 38 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 21.31 +2.22 39 0 272 0
29APR26 117.50 P 23.54 23.58 23.54 23.55 +2.29 39 96 216 +96
29APR26 120.00 P 0.00 0.00 0.00 25.84 +2.33 40 0 36 0
29APR26 122.50 P 0.00 0.00 0.00 28.48 +2.71 44 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 30.78 +2.75 44 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 33.16 +2.55 44 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 35.60 +2.75 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 37.98 +2.67 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 40.53 +2.73 49 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 43.03 +2.73 51 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 45.53 +2.73 52 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 47.98 +2.68 53 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 50.53 +2.73 56 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 53.04 +2.74 58 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 55.53 +2.73 60 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 55.00 P 0.16 0.16 0.16 0.02 +0.01 37 20 20 +20
28MAY26 57.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28MAY26 60.00 P 0.27 0.30 0.27 0.07 +0.02 37 14 14 +14
28MAY26 62.50 P 0.00 0.00 0.00 0.11 +0.03 36 0 6 0
28MAY26 65.00 P 0.00 0.00 0.00 0.19 +0.05 36 0 2 0
28MAY26 67.50 P 0.00 0.00 0.00 0.31 +0.09 36 0 2 0
28MAY26 70.00 P 0.73 0.73 0.73 0.49 +0.14 37 3 4 +3
28MAY26 72.50 P 0.91 0.91 0.91 0.73 +0.19 37 6 8 +6
28MAY26 75.00 P 1.00 1.23 1.00 1.04 +0.25 37 216 238 +216
28MAY26 77.50 P 1.56 1.63 1.56 1.44 +0.31 37 6 9 +6
28MAY26 80.00 P 1.95 1.95 1.95 1.96 +0.41 37 2 7 +2
28MAY26 82.50 P 0.00 0.00 0.00 2.56 +0.49 36 0 0 0
28MAY26 85.00 P 3.15 3.24 3.15 3.24 +0.61 36 16 18 +16
28MAY26 87.50 P 4.22 4.22 4.22 4.04 +0.70 36 10 52 +10
28MAY26 90.00 P 5.00 5.23 5.00 5.01 +0.84 36 152 139 +122
28MAY26 92.50 P 5.99 6.21 5.92 6.13 +0.99 36 152 156 +150
28MAY26 95.00 P 7.37 7.73 7.17 7.39 +1.12 36 536 531 +526
28MAY26 97.50 P 8.80 9.16 8.80 8.81 +1.26 36 15 64 +15
28MAY26 100.00 P 10.16 10.35 10.16 10.52 +1.54 37 7 12 +2
28MAY26 102.50 P 0.00 0.00 0.00 12.10 +1.56 37 0 30 0
28MAY26 105.00 P 0.00 0.00 0.00 13.85 +1.61 37 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 15.76 +1.72 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.50 +1.55 36 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.08 +2.28 40 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.21 +2.38 40 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.45 +2.54 41 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 26.63 +2.58 42 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 28.89 +2.64 42 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.17 +2.69 42 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 33.50 +2.74 43 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 35.87 +2.81 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 38.23 +2.84 44 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 40.60 +2.73 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 43.03 +2.67 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 45.53 +2.73 47 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 47.98 +2.68 48 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 50.53 +2.73 50 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 53.04 +2.74 52 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 55.53 +2.73 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 38 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.11 +0.03 38 0 5 0
29JUN26 60.00 P 0.49 0.49 0.49 0.17 +0.04 37 3 1,040 0
29JUN26 62.50 P 0.59 0.60 0.53 0.27 +0.06 37 11 242 +6
29JUN26 65.00 P 0.00 0.00 0.00 0.41 +0.09 37 0 208 0
29JUN26 67.50 P 0.00 0.00 0.00 0.61 +0.13 38 0 749 0
29JUN26 70.00 P 1.14 1.14 1.12 0.88 +0.19 38 50 1,359 -30
29JUN26 72.50 P 1.40 1.50 1.40 1.22 +0.25 38 24 506 0
29JUN26 75.00 P 1.78 1.84 1.77 1.62 +0.29 38 82 9,578 +82
29JUN26 77.50 P 2.25 2.34 2.21 2.14 +0.37 38 121 1,142 +60
29JUN26 80.00 P 2.76 2.90 2.72 2.77 +0.48 38 496 10,252 +69
29JUN26 82.50 P 3.43 3.47 3.40 3.43 +0.50 37 396 2,284 +302
29JUN26 85.00 P 4.15 4.34 4.15 4.18 +0.58 37 140 4,862 -45
29JUN26 87.50 P 5.10 5.17 5.10 5.08 +0.71 37 114 2,424 +112
29JUN26 90.00 P 5.96 6.27 5.96 6.07 +0.80 37 217 6,962 +27
29JUN26 92.50 P 6.80 7.33 6.80 7.22 +0.93 37 197 4,245 +97
29JUN26 95.00 P 8.38 8.81 8.34 8.50 +1.14 37 614 16,007 +378
29JUN26 97.50 P 9.95 10.10 9.95 9.93 +1.19 37 12 7,472 0
29JUN26 100.00 P 11.20 11.41 11.20 11.46 +1.29 37 13 15,389 -13
29JUN26 102.50 P 13.09 13.19 13.09 13.22 +1.50 38 8 5,248 -4
29JUN26 105.00 P 15.25 15.25 15.25 14.86 +1.57 38 1 18,535 0
29JUN26 107.50 P 0.00 0.00 0.00 16.80 +1.67 38 0 3,630 0
29JUN26 110.00 P 0.00 0.00 0.00 18.71 +1.73 39 0 10,772 0
29JUN26 112.50 P 0.00 0.00 0.00 20.73 +1.84 39 0 1,146 0
29JUN26 115.00 P 23.20 23.20 23.20 22.83 +2.26 40 4 10,073 -1
29JUN26 117.50 P 0.00 0.00 0.00 25.10 +2.49 41 0 695 0
29JUN26 120.00 P 26.60 27.33 26.60 27.36 +2.68 42 206 5,881 -93
29JUN26 122.50 P 0.00 0.00 0.00 29.49 +2.45 42 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 31.75 +2.53 43 0 5,542 0
29JUN26 127.50 P 0.00 0.00 0.00 34.02 +2.57 43 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 36.32 +2.60 43 0 443 0
29JUN26 132.50 P 0.00 0.00 0.00 38.56 +3.16 43 0 768 0
29JUN26 135.00 P 0.00 0.00 0.00 40.60 +2.20 41 0 1,920 0
29JUN26 137.50 P 0.00 0.00 0.00 43.30 +2.53 44 0 295 0
29JUN26 140.00 P 0.00 0.00 0.00 45.67 +2.55 44 0 828 0
29JUN26 142.50 P 0.00 0.00 0.00 48.04 +2.56 44 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 50.53 +2.67 46 0 1,567 0
29JUN26 147.50 P 0.00 0.00 0.00 53.04 +2.74 47 0 13 0
29JUN26 150.00 P 0.00 0.00 0.00 55.53 +2.73 48 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 58.00 +2.70 49 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 60.48 +2.68 50 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 62.99 +2.69 52 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 65.50 +2.70 53 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 67.99 +2.69 54 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 70.50 +2.70 56 0 549 0
29JUN26 167.50 P 0.00 0.00 0.00 72.99 +2.69 57 0 400 0
29JUN26 170.00 P 0.00 0.00 0.00 75.50 +2.70 58 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 77.98 +2.68 59 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 80.49 +2.69 60 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.00 +2.70 62 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 85.48 +2.68 63 0 62 0
29JUN26 182.50 P 0.00 0.00 0.00 88.04 +2.74 64 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.54 +2.74 66 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 93.03 +2.73 67 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 95.49 +2.69 67 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 97.98 +2.68 68 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 100.53 +2.73 69 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 103.04 +2.74 71 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 105.50 +2.70 71 0 0 0
29SEP26 50.00 P 0.53 0.53 0.51 0.15 +0.03 39 43 727 +39
29SEP26 52.50 P 0.00 0.00 0.00 0.24 +0.05 39 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.35 +0.07 39 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.51 +0.09 39 0 44 0
29SEP26 60.00 P 1.09 1.11 1.09 0.71 +0.11 39 4 184 +2
29SEP26 62.50 P 0.00 0.00 0.00 0.97 +0.16 39 0 261 0
29SEP26 65.00 P 1.60 1.60 1.60 1.28 +0.18 39 20 100 +20
29SEP26 67.50 P 1.95 1.95 1.95 1.68 +0.25 39 20 157 0
29SEP26 70.00 P 2.35 2.35 2.35 2.14 +0.30 39 20 1,382 0
29SEP26 72.50 P 2.80 2.80 2.80 2.68 +0.35 39 20 211 +20
29SEP26 75.00 P 3.37 3.37 3.37 3.31 +0.44 39 2 973 +2
29SEP26 77.50 P 4.00 4.13 4.00 4.01 +0.47 39 139 1,302 -38
29SEP26 80.00 P 4.72 4.80 4.70 4.73 +0.49 39 33 3,322 +3
29SEP26 82.50 P 5.50 5.67 5.50 5.54 +0.57 39 101 2,527 +1
29SEP26 85.00 P 6.60 6.60 6.55 6.46 +0.67 39 140 5,521 0
29SEP26 87.50 P 7.43 7.43 7.43 7.46 +0.75 38 95 1,396 +60
29SEP26 90.00 P 8.44 8.75 8.44 8.56 +0.90 38 204 4,159 +105
29SEP26 92.50 P 9.93 10.00 9.93 9.75 +0.92 38 95 2,672 +5
29SEP26 95.00 P 11.01 11.43 10.98 11.08 +1.04 38 540 6,675 +515
29SEP26 97.50 P 12.66 12.66 12.66 12.49 +1.13 38 2 2,651 0
29SEP26 100.00 P 14.02 14.02 13.98 13.99 +1.21 38 3 4,930 -3
29SEP26 102.50 P 15.59 15.59 15.59 15.71 +1.42 39 2 4,007 -2
29SEP26 105.00 P 0.00 0.00 0.00 17.80 +1.91 40 0 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 19.44 +1.93 40 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 21.30 +2.25 41 0 1,674 0
29SEP26 112.50 P 22.36 22.36 22.36 23.21 +2.18 41 4 371 0
29SEP26 115.00 P 0.00 0.00 0.00 25.15 +2.23 41 0 1,045 0
29SEP26 117.50 P 0.00 0.00 0.00 27.17 +2.14 42 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 29.21 +2.19 42 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 31.11 +2.07 42 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 33.40 +2.31 43 0 591 0
29SEP26 127.50 P 0.00 0.00 0.00 35.60 +2.39 43 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 36.94 +2.20 39 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 39.77 +2.37 42 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 42.01 +2.46 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 44.27 +2.61 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 46.55 +2.60 43 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 48.86 +2.70 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.14 +2.73 43 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 53.48 +2.77 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 55.80 +2.76 43 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 58.18 +2.81 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 60.58 +2.61 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 63.00 +2.62 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 65.50 +2.67 45 0 0 0
30DEC26 72.50 P 4.08 4.10 4.08 4.08 +0.41 40 3 390 +3
30DEC26 75.00 P 4.80 4.83 4.80 4.79 +0.40 40 10 223 +2
30DEC26 77.50 P 0.00 0.00 0.00 5.55 +0.46 40 0 208 0
30DEC26 80.00 P 6.30 6.49 6.30 6.37 +0.55 40 37 5,643 +15
30DEC26 82.50 P 7.00 7.25 7.00 7.25 +0.60 39 15 382 +12
30DEC26 85.00 P 8.20 8.40 8.14 8.23 +0.70 39 130 1,742 +95
30DEC26 87.50 P 9.00 9.20 9.00 9.33 +0.82 39 3 567 0
30DEC26 90.00 P 10.32 10.42 10.32 10.53 +0.93 39 15 3,341 +15
30DEC26 92.50 P 11.64 11.88 11.64 11.78 +0.99 39 215 474 +206
30DEC26 95.00 P 13.00 13.34 13.00 13.13 +1.09 39 1,515 2,704 +1,354
30DEC26 97.50 P 14.66 14.66 14.66 14.54 +1.17 39 1,001 1,852 +1,001
30DEC26 100.00 P 16.00 16.18 15.89 16.03 +1.25 39 12 4,104 +7
30DEC26 102.50 P 17.50 17.77 17.50 17.57 +1.30 39 2 282 0
30DEC26 105.00 P 19.00 19.00 19.00 19.18 +1.34 39 1 449 0
30DEC26 107.50 P 0.00 0.00 0.00 21.14 +1.66 40 0 132 0
30DEC26 110.00 P 22.00 22.20 21.13 22.37 +1.62 39 8 480 0
30DEC26 112.50 P 0.00 0.00 0.00 24.81 +2.07 41 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 26.71 +1.98 41 2 83 +2
30DEC26 117.50 P 0.00 0.00 0.00 28.50 +1.88 41 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 29.75 +1.62 39 0 159 0
30DEC26 122.50 P 0.00 0.00 0.00 32.79 +2.48 42 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 34.84 +2.38 42 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 36.92 +2.40 42 0 0 0
30DEC26 130.00 P 38.00 39.00 38.00 38.18 +2.14 40 20 96 +20
30DEC26 132.50 P 0.00 0.00 0.00 41.16 +2.53 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 43.33 +2.51 43 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 45.51 +2.59 43 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 47.72 +2.63 43 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 49.76 +2.52 43 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 52.01 +2.56 43 0 63 0
30DEC26 147.50 P 0.00 0.00 0.00 54.26 +2.60 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.53 +2.62 43 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 58.82 +2.65 43 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 61.15 +2.71 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.46 +2.72 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 65.83 +2.76 43 0 174 0
TOTAL PUT 29,092 611,128 +11,173
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$ 12.69
26FEB26 8.75 C 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.69 +0.17 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.44 +0.17 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.19 +0.18 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.95 +0.19 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.70 +0.18 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.22 +0.18 37 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.71 +0.15 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.27 +0.14 32 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.89 +0.12 35 0 10 0
26FEB26 12.50 C 0.00 0.00 0.00 0.58 +0.10 36 0 187 0
26FEB26 13.00 C 0.29 0.42 0.29 0.37 +0.08 38 259 1,165 +250
26FEB26 13.50 C 0.17 0.21 0.17 0.20 +0.03 37 239 367 +58
26FEB26 14.00 C 0.10 0.12 0.10 0.11 +0.02 37 23 248 -10
26FEB26 14.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.03 +0.01 39 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 47 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 56 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.97 +0.19 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.72 +0.19 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.47 +0.19 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.22 +0.18 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.98 +0.19 52 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.73 +0.19 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.48 +0.19 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.23 +0.19 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.97 +0.20 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.72 +0.20 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.49 +0.21 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.25 +0.21 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.00 +0.19 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.78 +0.19 39 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.33 +0.16 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.87 +0.13 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.49 +0.12 37 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.16 +0.09 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.89 +0.08 38 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 0.66 +0.07 38 0 1,029 0
30MAR26 13.50 C 0.45 0.45 0.45 0.49 +0.06 39 8 82 0
30MAR26 14.00 C 0.00 0.00 0.00 0.35 +0.03 39 0 30 0
30MAR26 14.50 C 0.29 0.29 0.29 0.25 +0.03 40 6 1,731 +6
30MAR26 15.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 0.00 40 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 0.00 40 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 41 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 4.03 +0.22 42 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.79 +0.22 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.55 +0.21 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.32 +0.22 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.03 +0.15 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.87 +0.21 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.39 +0.15 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.05 +0.15 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.69 +0.13 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.34 +0.10 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.07 +0.09 38 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 0.85 +0.09 38 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.68 +0.07 39 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.52 +0.05 39 0 835 0
29APR26 14.50 C 0.00 0.00 0.00 0.41 +0.05 40 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.31 +0.04 40 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.23 +0.04 40 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 210 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.79 +0.16 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.55 +0.15 33 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.33 +0.16 35 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.11 +0.15 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.90 +0.15 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.49 +0.13 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.12 +0.18 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.75 +0.14 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.44 +0.13 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.21 +0.12 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.97 +0.11 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.77 +0.09 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.60 +0.08 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.47 +0.07 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.36 +0.06 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.75 +0.17 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.52 +0.16 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.28 +0.18 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.05 +0.17 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.82 +0.17 37 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.59 +0.17 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.37 +0.16 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.14 +0.15 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.93 +0.14 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.57 +0.17 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.18 +0.16 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.85 +0.15 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.55 +0.13 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.33 +0.12 40 0 2 0
29JUN26 13.00 C 1.11 1.11 1.11 1.10 +0.11 40 1 32 0
29JUN26 13.50 C 0.00 0.00 0.00 0.90 +0.10 39 0 475 0
29JUN26 14.00 C 0.00 0.00 0.00 0.74 +0.09 39 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.59 +0.07 39 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.48 +0.07 39 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 +0.06 39 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 +0.04 39 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 +0.04 39 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 +0.03 39 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 +0.02 39 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 165 0
29JUN26 19.50 C 0.15 0.15 0.15 0.06 +0.01 39 40 3,420 +40
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.11 +0.18 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.89 +0.18 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.68 +0.16 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.47 +0.17 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.28 +0.18 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.09 +0.18 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.67 +0.11 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.34 +0.10 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.03 +0.08 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.83 +0.13 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.55 +0.12 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.34 +0.11 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.16 +0.10 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 +0.09 38 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 +0.09 38 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.78 +0.09 39 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 +0.07 39 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 +0.06 39 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 +0.06 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 +0.04 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 +0.05 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 +0.04 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 +0.04 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.04 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 +0.02 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.16 +0.17 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.96 +0.17 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.76 +0.17 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.57 +0.16 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.38 +0.15 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.20 +0.14 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.87 +0.14 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.57 +0.13 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.28 +0.11 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.04 +0.12 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.75 +0.10 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.55 +0.10 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.37 +0.08 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 +0.09 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.09 +0.09 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.98 +0.11 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.86 +0.08 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.04 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 +0.07 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 +0.05 37 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 +0.05 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 +0.05 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 +0.03 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 +0.03 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 2,000 0
TOTAL CALL 576 23,987 +344
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 28 0
26FEB26 11.00 P 0.05 0.06 0.05 0.04 -0.01 39 3 77 +3
26FEB26 11.50 P 0.00 0.00 0.00 0.09 -0.04 37 0 370 0
26FEB26 12.00 P 0.22 0.22 0.22 0.21 -0.04 38 23 434 -23
26FEB26 12.50 P 0.00 0.00 0.00 0.40 -0.09 38 0 122 0
26FEB26 13.00 P 0.66 0.66 0.66 0.67 -0.12 39 20 59 +20
26FEB26 13.50 P 0.00 0.00 0.00 1.02 -0.15 40 0 187 0
26FEB26 14.00 P 0.00 0.00 0.00 1.44 -0.17 42 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.90 -0.18 46 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.36 -0.17 47 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.86 -0.18 54 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.34 -0.20 56 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.87 -0.17 69 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.35 -0.18 70 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.87 -0.16 80 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.31 -0.19 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.81 -0.19 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.31 -0.19 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.81 -0.19 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.31 -0.19 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.31 -0.19 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.31 -0.19 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.31 -0.19 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.10 -0.03 40 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.30 -0.06 40 0 138 0
30MAR26 12.00 P 0.00 0.00 0.00 0.47 -0.06 40 0 79 0
30MAR26 12.50 P 0.64 0.70 0.64 0.68 -0.10 40 21 153 -21
30MAR26 13.00 P 0.98 0.98 0.92 0.96 -0.10 41 3 1,071 0
30MAR26 13.50 P 0.00 0.00 0.00 1.29 -0.12 42 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.66 -0.14 42 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 2.06 -0.16 43 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 2.46 -0.21 42 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.94 -0.15 46 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.40 -0.18 47 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.87 -0.20 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.35 -0.20 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.87 -0.16 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.31 -0.19 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.81 -0.19 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.31 -0.19 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.81 -0.19 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.31 -0.19 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.31 -0.19 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.31 -0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.31 -0.19 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.31 -0.19 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.18 -0.03 39 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.29 -0.03 39 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.43 -0.05 39 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.61 -0.08 39 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 0.83 -0.10 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.14 -0.09 41 0 60 0
29APR26 13.50 P 0.00 0.00 0.00 1.42 -0.10 39 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.76 -0.12 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.13 -0.20 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.61 -0.15 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.00 -0.19 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.47 -0.17 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.90 -0.20 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.37 -0.21 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.87 -0.20 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.40 -0.04 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.57 -0.05 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.78 -0.06 36 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.02 -0.08 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.30 -0.09 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.62 -0.10 35 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.02 -0.12 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.33 -0.14 33 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.73 -0.13 33 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.18 -0.10 34 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.58 -0.14 29 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.02 -0.14 24 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.48 -0.14 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 0.00 39 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 -0.02 39 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 -0.03 38 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 -0.03 38 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.72 -0.05 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.95 -0.06 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.19 -0.07 37 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.47 -0.09 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.78 -0.12 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.18 -0.10 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.56 -0.12 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.94 -0.14 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.41 -0.09 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.84 -0.10 41 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.25 -0.14 40 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.70 -0.14 40 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.19 -0.11 42 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.62 -0.14 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.08 -0.15 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.57 -0.14 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.04 -0.15 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.51 -0.17 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.47 -0.17 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.46 -0.16 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.43 -0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.41 -0.13 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 -0.02 39 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 -0.02 39 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 -0.04 39 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.83 -0.05 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.28 -0.07 39 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.55 -0.09 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.84 -0.10 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.17 -0.11 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.53 -0.10 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.90 -0.10 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 -0.12 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.68 -0.13 41 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.10 -0.13 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.53 -0.14 43 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.97 0.00 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.40 -0.01 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.85 -0.02 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.30 -0.03 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.63 -0.17 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.10 -0.29 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.57 -0.29 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.53 -0.17 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.50 -0.17 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.47 -0.18 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 -0.03 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 -0.03 37 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.53 -0.03 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.60 -0.04 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 -0.04 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.97 -0.06 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 -0.07 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.45 -0.06 38 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.71 -0.08 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.01 -0.09 38 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.33 -0.11 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 -0.11 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.03 -0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.41 -0.12 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 -0.25 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.21 -0.02 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.53 -0.14 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.97 -0.09 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.40 -0.10 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.85 -0.09 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.30 -0.09 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.69 -0.16 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.15 -0.24 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.61 -0.25 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.56 -0.17 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.52 -0.17 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.49 -0.17 37 0 0 0
TOTAL PUT 70 6,580 -21
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$ 35.06
06FEB26 26.00 C 0.00 0.00 0.00 9.06 -0.54 0 0 0 0
06FEB26 27.00 C 0.00 0.00 0.00 8.07 -0.53 85 0 0 0
06FEB26 28.00 C 0.00 0.00 0.00 7.07 -0.54 72 0 0 0
06FEB26 29.00 C 0.00 0.00 0.00 6.07 -0.45 59 0 0 0
06FEB26 30.00 C 4.50 4.55 4.50 5.08 -0.44 67 2 1 +1
06FEB26 31.00 C 0.00 0.00 0.00 4.09 -0.44 60 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 3.12 -0.43 56 0 0 0
06FEB26 33.00 C 1.94 2.15 1.73 2.26 -0.34 60 200 170 +168
06FEB26 34.00 C 1.07 1.17 0.92 1.30 -0.43 43 96 157 +48
06FEB26 35.00 C 0.76 0.76 0.39 0.66 -0.34 42 1,637 828 +454
06FEB26 36.00 C 0.34 0.34 0.16 0.29 -0.18 43 977 860 +240
06FEB26 37.00 C 0.16 0.16 0.08 0.12 -0.09 46 577 1,153 +334
06FEB26 38.00 C 0.08 0.08 0.04 0.05 -0.05 49 1,194 1,582 +464
06FEB26 39.00 C 0.04 0.04 0.02 0.03 -0.02 55 10 536 -1
06FEB26 40.00 C 0.02 0.02 0.02 0.01 -0.01 56 7 540 +5
06FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 378 0
06FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
06FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
06FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 27 0
06FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
06FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
13FEB26 26.00 C 0.00 0.00 0.00 9.08 - 0 0 0 -
13FEB26 27.00 C 0.00 0.00 0.00 8.09 - 60 0 0 -
13FEB26 28.00 C 0.00 0.00 0.00 7.09 - 51 0 0 -
13FEB26 29.00 C 0.00 0.00 0.00 6.11 - 54 0 0 -
13FEB26 30.00 C 0.00 0.00 0.00 5.13 - 50 0 0 -
13FEB26 31.00 C 0.00 0.00 0.00 4.17 - 47 0 0 -
13FEB26 32.00 C 2.85 2.85 2.85 3.25 - 45 3 3 -
13FEB26 33.00 C 1.97 2.00 1.97 2.42 - 45 60 30 -
13FEB26 34.00 C 1.17 1.17 1.17 1.62 - 41 30 30 -
13FEB26 35.00 C 0.97 0.97 0.76 0.95 - 37 67 64 -
13FEB26 36.00 C 0.48 0.57 0.38 0.57 - 38 54 36 -
13FEB26 37.00 C 0.32 0.33 0.24 0.32 - 39 82 81 -
13FEB26 38.00 C 0.19 0.19 0.14 0.18 - 41 256 245 -
13FEB26 39.00 C 0.11 0.11 0.09 0.09 - 42 36 32 -
13FEB26 40.00 C 0.07 0.07 0.07 0.05 - 43 4 4 -
13FEB26 41.00 C 0.00 0.00 0.00 0.03 - 46 0 0 -
13FEB26 42.00 C 0.00 0.00 0.00 0.02 - 48 0 0 -
13FEB26 43.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
13FEB26 44.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
26FEB26 20.00 C 15.03 15.13 15.03 15.11 -0.55 87 365 3,032 -181
26FEB26 21.00 C 0.00 0.00 0.00 14.10 -0.56 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.11 -0.52 70 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.11 -0.56 62 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.13 -0.60 67 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.12 -0.56 55 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.14 -0.60 56 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.15 -0.60 52 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.18 -0.53 50 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.15 -0.44 39 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.19 -0.44 38 0 71 0
26FEB26 31.00 C 0.00 0.00 0.00 4.27 -0.43 37 0 0 0
26FEB26 32.00 C 3.00 3.00 2.91 3.41 -0.44 37 35 37 +22
26FEB26 33.00 C 2.41 2.57 2.20 2.61 -0.39 36 894 968 +828
26FEB26 34.00 C 1.73 1.90 1.59 1.85 -0.38 34 594 941 +403
26FEB26 35.00 C 1.32 1.33 0.77 1.33 -0.27 35 2,167 4,621 +203
26FEB26 36.00 C 1.06 1.06 0.68 0.88 -0.21 34 1,444 4,718 +633
26FEB26 37.00 C 0.57 0.60 0.44 0.59 -0.15 35 588 9,111 +54
26FEB26 38.00 C 0.40 0.40 0.30 0.39 -0.11 36 1,242 4,223 -63
26FEB26 39.00 C 0.24 0.30 0.21 0.25 -0.08 37 528 6,782 -253
26FEB26 40.00 C 0.20 0.22 0.15 0.16 -0.06 38 941 11,389 +146
26FEB26 41.00 C 0.15 0.15 0.12 0.10 -0.04 39 483 4,770 -115
26FEB26 42.00 C 0.09 0.12 0.09 0.06 -0.04 39 270 10,722 +46
26FEB26 43.00 C 0.08 0.09 0.07 0.04 -0.02 40 638 5,064 +163
26FEB26 44.00 C 0.08 0.08 0.06 0.02 -0.02 40 259 4,601 +109
26FEB26 45.00 C 0.07 0.07 0.04 0.01 -0.02 39 288 13,436 +67
26FEB26 46.00 C 0.05 0.05 0.03 0.01 -0.01 42 51 2,553 +2
26FEB26 47.00 C 0.03 0.04 0.03 0.01 0.00 45 52 1,100 +48
26FEB26 48.00 C 0.03 0.03 0.02 0.01 0.00 48 202 1,263 0
26FEB26 49.00 C 0.02 0.02 0.02 0.01 0.00 51 218 1,176 0
26FEB26 50.00 C 0.02 0.03 0.02 0.01 0.00 54 150 3,011 +95
26FEB26 52.50 C 0.02 0.02 0.02 0.01 0.00 60 3 2,364 +3
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,963 0
26FEB26 57.50 C 0.01 0.01 0.01 0.01 0.00 72 1 2,000 -1
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 932 0
26FEB26 62.50 C 0.01 0.01 0.01 0.01 0.00 82 150 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 109 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 15.20 -0.50 69 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.21 -0.51 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.11 -0.62 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.13 -0.61 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.15 -0.61 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.15 -0.80 0 0 15,806 0
30MAR26 26.00 C 0.00 0.00 0.00 9.22 -0.56 39 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 8.34 -0.49 45 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.40 -0.48 43 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 6.42 -0.40 38 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 5.46 -0.47 35 0 86 0
30MAR26 31.00 C 0.00 0.00 0.00 4.75 -0.34 38 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 3.98 -0.33 37 0 39 0
30MAR26 33.00 C 3.11 3.11 2.88 3.24 -0.35 36 304 798 +214
30MAR26 34.00 C 2.50 2.56 2.31 2.61 -0.34 36 350 959 +298
30MAR26 35.00 C 2.16 2.16 1.78 2.03 -0.35 35 2,743 22,885 +847
30MAR26 36.00 C 1.55 1.64 1.40 1.64 -0.26 36 1,308 6,720 +1,067
30MAR26 37.00 C 1.29 1.29 1.13 1.28 -0.22 36 358 5,771 +225
30MAR26 38.00 C 1.05 1.06 0.90 1.01 -0.18 37 580 7,213 +255
30MAR26 39.00 C 0.78 0.78 0.71 0.78 -0.17 37 198 9,741 0
30MAR26 40.00 C 0.64 0.68 0.56 0.62 -0.12 38 879 22,384 -147
30MAR26 41.00 C 0.51 0.51 0.46 0.48 -0.09 38 273 6,141 +9
30MAR26 42.00 C 0.41 0.44 0.38 0.37 -0.07 39 255 5,969 -90
30MAR26 43.00 C 0.35 0.36 0.32 0.28 -0.06 39 285 5,675 -176
30MAR26 44.00 C 0.30 0.30 0.25 0.21 -0.05 39 98 10,507 +4
30MAR26 45.00 C 0.29 0.29 0.22 0.16 -0.04 40 486 11,701 -3
30MAR26 46.00 C 0.20 0.21 0.20 0.13 -0.03 41 12 2,741 +9
30MAR26 47.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 4,662 0
30MAR26 48.00 C 0.17 0.17 0.14 0.08 -0.01 42 92 14,393 0
30MAR26 49.00 C 0.15 0.15 0.13 0.06 -0.01 42 153 9,948 +15
30MAR26 50.00 C 0.12 0.14 0.11 0.05 -0.01 43 252 21,861 0
30MAR26 52.50 C 0.10 0.10 0.09 0.03 0.00 44 23 11,962 +10
30MAR26 55.00 C 0.07 0.07 0.07 0.02 0.00 46 350 26,651 -300
30MAR26 57.50 C 0.06 0.06 0.06 0.01 0.00 47 160 8,945 -40
30MAR26 60.00 C 0.03 0.03 0.03 0.01 0.00 50 15 22,470 -15
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5,848 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8,817 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 14,113 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,645 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 15.20 -0.68 39 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.22 -0.68 44 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.23 -0.70 41 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.26 -0.70 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.30 -0.70 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.34 -0.69 41 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.39 -0.68 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.47 -0.63 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.56 -0.58 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.68 -0.57 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.82 -0.39 36 0 510 0
29APR26 31.00 C 0.00 0.00 0.00 5.04 -0.38 36 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.32 -0.36 35 0 0 0
29APR26 33.00 C 3.50 3.50 3.36 3.65 -0.36 35 93 93 +93
29APR26 34.00 C 2.99 3.03 2.85 3.06 -0.33 35 92 820 +92
29APR26 35.00 C 2.38 2.55 2.27 2.52 -0.34 35 276 816 +79
29APR26 36.00 C 0.00 0.00 0.00 2.11 -0.27 35 0 1,081 0
29APR26 37.00 C 1.80 1.80 1.55 1.72 -0.24 35 140 1,772 -28
29APR26 38.00 C 1.36 1.36 1.33 1.46 -0.17 36 160 2,261 +80
29APR26 39.00 C 1.14 1.14 1.12 1.21 -0.16 37 39 927 +36
29APR26 40.00 C 0.99 1.02 0.89 1.01 -0.13 37 733 2,586 +101
29APR26 41.00 C 0.82 0.82 0.75 0.84 -0.10 38 248 558 +153
29APR26 42.00 C 0.68 0.68 0.68 0.69 -0.08 38 40 1,903 -4
29APR26 43.00 C 0.00 0.00 0.00 0.57 -0.07 39 0 743 0
29APR26 44.00 C 0.00 0.00 0.00 0.47 -0.05 39 0 525 0
29APR26 45.00 C 0.44 0.44 0.42 0.39 -0.04 40 1,351 1,074 -355
29APR26 46.00 C 0.40 0.40 0.40 0.33 -0.03 40 60 337 -19
29APR26 47.00 C 0.34 0.34 0.34 0.27 -0.02 40 72 916 +60
29APR26 48.00 C 0.28 0.28 0.28 0.23 -0.01 41 2 959 0
29APR26 49.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 146 0
29APR26 50.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 2,043 0
29APR26 52.50 C 0.00 0.00 0.00 0.11 0.00 43 0 2,423 0
29APR26 55.00 C 0.16 0.16 0.16 0.07 0.00 44 4 541 +4
29APR26 57.50 C 0.00 0.00 0.00 0.05 0.00 45 0 2,399 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 0.00 47 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 0.00 49 0 110 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 0.00 49 0 180 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 253 0
28MAY26 26.00 C 0.00 0.00 0.00 9.56 - 39 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 8.66 - 39 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 7.71 -0.65 36 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.94 -0.57 37 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.11 -0.38 36 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.38 -0.36 36 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.70 -0.35 36 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.06 -0.34 35 0 0 0
28MAY26 34.00 C 3.23 3.48 3.21 3.48 -0.36 35 65 65 +65
28MAY26 35.00 C 2.87 2.99 2.76 2.98 -0.29 35 155 145 +145
28MAY26 36.00 C 2.37 2.40 2.36 2.56 -0.26 36 120 120 +120
28MAY26 37.00 C 2.04 2.10 1.96 2.19 -0.23 36 123 123 +123
28MAY26 38.00 C 1.89 1.89 1.68 1.88 -0.19 36 227 241 +227
28MAY26 39.00 C 1.50 1.52 1.49 1.62 -0.18 37 163 163 +163
28MAY26 40.00 C 1.31 1.41 1.27 1.41 -0.14 38 3,077 3,077 +3,074
28MAY26 41.00 C 1.12 1.12 1.12 1.20 -0.13 38 30 30 +30
28MAY26 42.00 C 1.01 1.01 1.01 1.02 -0.14 38 31 31 +31
28MAY26 43.00 C 0.86 0.88 0.81 0.87 -0.13 39 33 32 +31
28MAY26 44.00 C 0.79 0.79 0.79 0.74 -0.11 39 60 30 +30
28MAY26 45.00 C 0.00 0.00 0.00 0.64 -0.09 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.54 -0.09 40 0 0 0
28MAY26 47.00 C 0.51 0.51 0.51 0.47 -0.08 40 20 20 +20
28MAY26 48.00 C 0.47 0.50 0.47 0.40 -0.07 40 10 10 +10
28MAY26 49.00 C 0.00 0.00 0.00 0.34 -0.07 41 0 0 0
28MAY26 50.00 C 0.38 0.40 0.38 0.30 -0.05 41 4 4 +4
28MAY26 52.50 C 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.38 -0.69 47 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 14.40 -0.71 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.44 -0.72 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.52 -0.69 43 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.58 -0.69 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.67 -0.59 41 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 9.77 -0.63 40 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 8.89 -0.59 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.98 -0.64 36 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.17 -0.59 36 0 15 0
29JUN26 30.00 C 6.20 6.22 6.20 6.43 -0.40 36 3 30 -1
29JUN26 31.00 C 5.55 5.80 5.45 5.73 -0.52 36 8 167 +7
29JUN26 32.00 C 0.00 0.00 0.00 5.08 -0.36 36 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 4.53 -0.28 36 0 0 0
29JUN26 34.00 C 3.75 3.85 3.66 3.88 -0.42 35 7 483 +5
29JUN26 35.00 C 3.57 3.57 3.21 3.43 -0.24 36 34 457 +4
29JUN26 36.00 C 2.85 2.85 2.80 3.00 -0.25 36 8 1,035 -2
29JUN26 37.00 C 2.53 2.59 2.45 2.61 -0.21 36 82 1,617 +60
29JUN26 38.00 C 2.13 2.27 2.05 2.27 -0.24 36 766 5,703 +44
29JUN26 39.00 C 2.01 2.01 1.86 2.01 -0.16 37 5 1,395 +5
29JUN26 40.00 C 1.70 1.79 1.59 1.77 -0.15 37 240 3,319 -137
29JUN26 41.00 C 1.45 1.57 1.45 1.53 -0.14 38 126 708 -97
29JUN26 42.00 C 1.29 1.39 1.29 1.33 -0.11 38 353 5,256 -207
29JUN26 43.00 C 0.00 0.00 0.00 1.15 -0.10 38 0 2,757 0
29JUN26 44.00 C 1.00 1.01 1.00 0.99 -0.09 38 51 4,400 +16
29JUN26 45.00 C 0.90 1.00 0.90 0.86 -0.07 38 55 11,987 0
29JUN26 46.00 C 0.00 0.00 0.00 0.74 -0.06 38 0 1,711 0
29JUN26 47.00 C 0.73 0.73 0.73 0.64 -0.05 39 1 1,827 +1
29JUN26 48.00 C 0.67 0.71 0.65 0.56 -0.04 39 21 4,912 +9
29JUN26 49.00 C 0.61 0.61 0.59 0.48 -0.04 39 7 3,608 +1
29JUN26 50.00 C 0.62 0.62 0.53 0.42 -0.03 39 128 25,137 +104
29JUN26 52.50 C 0.44 0.44 0.44 0.29 -0.02 40 6 4,303 +2
29JUN26 55.00 C 0.38 0.38 0.37 0.21 -0.01 40 2 10,651 -1
29JUN26 57.50 C 0.30 0.30 0.30 0.15 0.00 41 5 3,551 +5
29JUN26 60.00 C 0.25 0.31 0.25 0.11 0.00 41 133 23,856 -47
29JUN26 62.50 C 0.00 0.00 0.00 0.08 0.00 42 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 0.00 43 0 14,024 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 44 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 44 0 15,252 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 45 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 205 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 926 0
29SEP26 20.00 C 0.00 0.00 0.00 15.71 -0.71 46 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 14.78 -0.71 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.88 -0.69 44 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 12.98 -0.69 43 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.11 -0.67 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.25 -0.68 41 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 10.41 -0.59 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 9.61 -0.57 39 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 8.77 -0.63 38 1 8 -1
29SEP26 29.00 C 0.00 0.00 0.00 8.03 -0.61 37 0 4 0
29SEP26 30.00 C 7.00 7.00 7.00 7.33 -0.59 37 1 98 +1
29SEP26 31.00 C 0.00 0.00 0.00 6.74 -0.49 37 0 95 0
29SEP26 32.00 C 5.99 5.99 5.88 6.13 -0.62 37 4 23 +2
29SEP26 33.00 C 0.00 0.00 0.00 5.57 -0.39 37 0 123 0
29SEP26 34.00 C 4.90 4.90 4.90 5.04 -0.51 37 1 9 0
29SEP26 35.00 C 0.00 0.00 0.00 4.56 -0.30 37 1 101 +1
29SEP26 36.00 C 3.90 3.90 3.90 4.12 -0.27 37 1 4,267 0
29SEP26 37.00 C 3.54 3.55 3.54 3.73 -0.21 37 32 680 +32
29SEP26 38.00 C 3.21 3.21 3.21 3.38 -0.23 37 31 4,554 +30
29SEP26 39.00 C 3.10 3.10 2.90 3.06 -0.22 38 31 5,927 +17
29SEP26 40.00 C 2.70 2.76 2.60 2.78 -0.18 38 55 2,898 +30
29SEP26 41.00 C 0.00 0.00 0.00 2.53 -0.18 38 0 983 0
29SEP26 42.00 C 0.00 0.00 0.00 2.31 -0.13 38 2 991 0
29SEP26 43.00 C 0.00 0.00 0.00 2.11 -0.09 39 0 1,530 0
29SEP26 44.00 C 0.00 0.00 0.00 1.93 -0.05 39 0 2,750 0
29SEP26 45.00 C 1.71 1.75 1.61 1.77 -0.01 40 46 3,032 +20
29SEP26 46.00 C 1.55 1.55 1.55 1.62 +0.01 40 2 1,440 +1
29SEP26 47.00 C 1.44 1.44 1.44 1.48 +0.04 40 1 1,408 0
29SEP26 48.00 C 0.00 0.00 0.00 1.35 +0.05 40 0 1,959 0
29SEP26 49.00 C 0.00 0.00 0.00 1.24 +0.07 41 0 2,388 0
29SEP26 50.00 C 1.10 1.11 1.10 1.13 +0.08 41 17 17,198 +15
29SEP26 52.50 C 0.00 0.00 0.00 0.91 +0.10 41 0 3,005 0
29SEP26 55.00 C 0.78 0.78 0.76 0.74 +0.12 42 43 4,567 +43
29SEP26 57.50 C 0.00 0.00 0.00 0.61 +0.13 43 0 535 0
29SEP26 60.00 C 0.59 0.59 0.56 0.50 +0.13 43 41 6,878 +41
29SEP26 62.50 C 0.51 0.51 0.51 0.42 +0.14 44 30 965 +30
29SEP26 65.00 C 0.45 0.45 0.45 0.36 +0.14 45 30 2,668 +30
29SEP26 67.50 C 0.41 0.41 0.41 0.30 +0.13 45 12 320 -12
29SEP26 70.00 C 0.00 0.00 0.00 0.26 +0.12 46 0 432 0
29SEP26 72.50 C 0.00 0.00 0.00 0.22 +0.11 46 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 +0.11 47 0 1,070 0
29SEP26 77.50 C 0.00 0.00 0.00 0.17 +0.10 47 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 +0.09 48 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.14 +0.09 49 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.13 +0.09 50 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 16.07 -0.71 46 0 45 0
30DEC26 21.00 C 0.00 0.00 0.00 15.29 -0.60 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.25 -0.76 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.48 -0.68 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.57 -0.75 41 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 11.80 -0.86 41 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 11.04 -0.58 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 10.21 -0.64 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 9.68 -0.21 41 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 8.80 -0.57 38 0 2 0
30DEC26 30.00 C 8.00 8.40 8.00 8.45 -0.33 41 3 123 +3
30DEC26 31.00 C 0.00 0.00 0.00 7.57 -0.50 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.94 -0.52 37 0 70 0
30DEC26 33.00 C 0.00 0.00 0.00 6.39 -0.49 37 0 103 0
30DEC26 34.00 C 0.00 0.00 0.00 5.92 -0.42 37 0 6 0
30DEC26 35.00 C 0.00 0.00 0.00 5.63 -0.34 39 0 718 0
30DEC26 36.00 C 4.80 4.80 4.80 5.04 -0.32 38 3 6,741 +3
30DEC26 37.00 C 4.34 4.60 4.34 4.65 -0.30 38 54 2,703 0
30DEC26 38.00 C 4.13 4.13 3.99 4.29 -0.22 38 77 2,358 +71
30DEC26 39.00 C 3.76 3.76 3.76 3.96 -0.27 38 1 1,311 +1
30DEC26 40.00 C 3.77 3.77 3.46 3.65 -0.26 38 22 807 -1
30DEC26 41.00 C 3.23 3.23 3.23 3.38 -0.19 38 1 433 -1
30DEC26 42.00 C 3.09 3.09 2.94 3.13 -0.18 38 9 575 -3
30DEC26 43.00 C 0.00 0.00 0.00 2.89 -0.18 39 0 199 0
30DEC26 44.00 C 0.00 0.00 0.00 2.69 -0.16 39 0 334 0
30DEC26 45.00 C 2.38 2.38 2.38 2.50 -0.13 39 4 2,849 0
30DEC26 46.00 C 0.00 0.00 0.00 2.33 -0.09 39 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 2.15 -0.08 39 0 183 0
30DEC26 48.00 C 0.00 0.00 0.00 1.99 -0.07 40 0 134 0
30DEC26 49.00 C 1.90 1.90 1.90 1.84 -0.06 40 1 151 0
30DEC26 50.00 C 1.75 1.75 1.68 1.71 -0.04 40 13 917 +3
30DEC26 52.50 C 1.42 1.42 1.42 1.42 -0.01 40 8 1,379 +1
30DEC26 55.00 C 0.00 0.00 0.00 1.18 +0.01 40 0 1,490 0
30DEC26 57.50 C 0.00 0.00 0.00 0.99 +0.03 41 0 144 0
30DEC26 60.00 C 0.00 0.00 0.00 0.83 +0.04 41 0 690 0
30DEC26 62.50 C 0.00 0.00 0.00 0.70 +0.04 42 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.60 +0.06 42 0 13 0
30DEC26 67.50 C 0.00 0.00 0.00 0.51 +0.06 42 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 +0.06 43 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.38 +0.06 43 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 +0.06 43 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 +0.06 44 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 +0.06 44 0 294 0
TOTAL CALL 36,076 722,095 +10,597
06FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
06FEB26 29.00 P 0.01 0.01 0.01 0.01 0.00 79 50 50 +50
06FEB26 30.00 P 0.01 0.02 0.01 0.02 +0.01 74 245 280 +230
06FEB26 31.00 P 0.00 0.00 0.00 0.03 +0.02 64 0 10 0
06FEB26 32.00 P 0.06 0.08 0.05 0.05 +0.02 56 53 73 +43
06FEB26 33.00 P 0.11 0.19 0.10 0.12 +0.03 51 367 318 +186
06FEB26 34.00 P 0.20 0.46 0.20 0.26 +0.06 45 1,691 751 +40
06FEB26 35.00 P 0.60 1.00 0.56 0.56 +0.10 40 970 1,569 -51
06FEB26 36.00 P 1.09 1.70 1.09 1.22 +0.30 43 221 705 +140
06FEB26 37.00 P 2.76 2.80 2.08 2.07 +0.39 48 38 868 0
06FEB26 38.00 P 3.65 3.65 3.65 2.98 +0.40 49 1 190 +1
06FEB26 39.00 P 0.00 0.00 0.00 3.95 +0.42 50 5 18 0
06FEB26 40.00 P 5.43 5.43 5.43 4.94 +0.43 0 1 5 +1
06FEB26 41.00 P 0.00 0.00 0.00 5.94 +0.44 0 0 0 0
06FEB26 42.00 P 0.00 0.00 0.00 6.99 +0.49 97 0 0 0
06FEB26 43.00 P 0.00 0.00 0.00 7.98 +0.48 103 0 0 0
06FEB26 44.00 P 0.00 0.00 0.00 8.98 +0.48 112 0 0 0
06FEB26 45.00 P 0.00 0.00 0.00 9.98 +0.48 122 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 10.98 +0.48 131 0 0 0
13FEB26 26.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
13FEB26 27.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
13FEB26 28.00 P 0.03 0.03 0.03 0.01 - 55 33 33 -
13FEB26 29.00 P 0.03 0.03 0.03 0.02 - 52 20 20 -
13FEB26 30.00 P 0.07 0.08 0.07 0.05 - 52 11 11 -
13FEB26 31.00 P 0.11 0.12 0.11 0.09 - 48 12 12 -
13FEB26 32.00 P 0.15 0.21 0.15 0.15 - 44 81 80 -
13FEB26 33.00 P 0.30 0.40 0.29 0.28 - 42 109 97 -
13FEB26 34.00 P 0.60 0.75 0.56 0.51 - 40 162 137 -
13FEB26 35.00 P 1.02 1.15 0.92 0.90 - 38 94 89 -
13FEB26 36.00 P 1.73 1.84 1.51 1.48 - 38 90 70 -
13FEB26 37.00 P 2.60 2.60 2.27 2.23 - 39 32 32 -
13FEB26 38.00 P 0.00 0.00 0.00 3.01 - 34 5 5 -
13FEB26 39.00 P 0.00 0.00 0.00 4.01 - 42 0 0 -
13FEB26 40.00 P 0.00 0.00 0.00 4.96 - 41 0 0 -
13FEB26 41.00 P 0.00 0.00 0.00 5.95 - 45 0 0 -
13FEB26 42.00 P 0.00 0.00 0.00 7.03 - 66 0 0 -
13FEB26 43.00 P 0.00 0.00 0.00 8.04 - 74 0 0 -
13FEB26 44.00 P 0.00 0.00 0.00 9.04 - 81 0 0 -
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 400 0
26FEB26 26.00 P 0.01 0.03 0.01 0.01 0.00 48 43 125 0
26FEB26 27.00 P 0.04 0.04 0.04 0.01 0.00 43 9 257 -2
26FEB26 28.00 P 0.07 0.07 0.07 0.02 0.00 41 12 518 +12
26FEB26 29.00 P 0.08 0.11 0.08 0.04 0.00 40 38 1,516 +17
26FEB26 30.00 P 0.14 0.17 0.14 0.08 +0.01 39 77 2,480 +27
26FEB26 31.00 P 0.19 0.26 0.19 0.16 +0.03 38 539 1,017 +220
26FEB26 32.00 P 0.32 0.42 0.32 0.29 +0.05 37 246 2,210 +4
26FEB26 33.00 P 0.50 0.66 0.50 0.49 +0.10 36 816 3,676 +671
26FEB26 34.00 P 0.69 1.04 0.69 0.77 +0.13 35 1,534 7,810 +192
26FEB26 35.00 P 1.06 1.54 1.06 1.20 +0.21 35 1,456 11,588 -538
26FEB26 36.00 P 1.80 2.20 1.80 1.76 +0.28 34 270 6,304 -2
26FEB26 37.00 P 2.60 3.00 2.60 2.47 +0.33 35 72 16,663 +33
26FEB26 38.00 P 3.82 3.82 3.37 3.29 +0.37 37 230 7,547 -57
26FEB26 39.00 P 4.60 4.60 4.32 4.25 +0.50 42 35 9,557 -15
26FEB26 40.00 P 5.30 5.70 5.20 5.06 +0.41 38 10 12,664 +1
26FEB26 41.00 P 6.18 6.18 6.18 5.99 +0.41 38 1 3,263 -1
26FEB26 42.00 P 0.00 0.00 0.00 7.03 +0.49 46 0 7,302 0
26FEB26 43.00 P 8.34 8.34 8.34 8.18 +0.45 61 1 2,516 0
26FEB26 44.00 P 0.00 0.00 0.00 9.04 +0.53 56 0 450 0
26FEB26 45.00 P 0.00 0.00 0.00 10.24 +0.74 75 0 281 0
26FEB26 46.00 P 0.00 0.00 0.00 10.98 +0.48 58 0 1,252 0
26FEB26 47.00 P 0.00 0.00 0.00 11.95 +0.45 55 0 332 0
26FEB26 48.00 P 0.00 0.00 0.00 12.95 +0.45 59 0 0 -7
26FEB26 49.00 P 0.00 0.00 0.00 13.96 +0.46 65 0 9 0
26FEB26 50.00 P 0.00 0.00 0.00 14.95 +0.45 65 0 76 0
26FEB26 52.50 P 0.00 0.00 0.00 17.45 +0.45 73 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 19.96 +0.46 83 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 22.46 +0.46 90 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.97 +0.47 99 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 27.46 +0.46 103 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.96 +0.46 109 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 32.46 +0.46 115 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.97 +0.47 123 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 37.46 +0.46 125 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.97 +0.47 134 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 42.46 +0.46 135 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 44.96 +0.46 140 0 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 52 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 0.05 0.05 0.05 0.01 0.00 43 212 395 +212
30MAR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 167 0
30MAR26 25.00 P 0.10 0.10 0.10 0.03 +0.01 41 106 16,623 0
30MAR26 26.00 P 0.14 0.14 0.14 0.06 +0.02 41 4 548 +4
30MAR26 27.00 P 0.19 0.19 0.18 0.10 +0.04 41 40 429 +40
30MAR26 28.00 P 0.24 0.25 0.24 0.15 +0.04 39 161 437 -39
30MAR26 29.00 P 0.35 0.35 0.33 0.24 +0.06 39 202 506 0
30MAR26 30.00 P 0.44 0.49 0.42 0.37 +0.07 38 288 1,742 +39
30MAR26 31.00 P 0.66 0.66 0.66 0.55 +0.09 38 3 2,084 +2
30MAR26 32.00 P 0.80 0.91 0.80 0.77 +0.09 37 183 2,794 -126
30MAR26 33.00 P 0.96 1.28 0.96 1.04 +0.10 36 163 8,875 -2
30MAR26 34.00 P 1.45 1.71 1.41 1.41 +0.15 36 1,097 9,239 +319
30MAR26 35.00 P 1.90 2.18 1.88 1.88 +0.21 36 2,200 27,891 -1,065
30MAR26 36.00 P 2.41 2.80 2.41 2.42 +0.22 36 1,093 7,038 +554
30MAR26 37.00 P 3.20 3.50 3.06 3.07 +0.27 36 94 8,156 +22
30MAR26 38.00 P 4.15 4.15 3.79 3.79 +0.27 36 1,730 13,573 -1,728
30MAR26 39.00 P 4.79 5.14 4.48 4.58 +0.31 37 1,666 13,708 -874
30MAR26 40.00 P 5.50 5.94 5.50 5.45 +0.38 39 2 26,275 +2
30MAR26 41.00 P 6.70 6.70 6.25 6.25 +0.34 37 7 6,591 +5
30MAR26 42.00 P 0.00 0.00 0.00 7.21 +0.42 40 0 17,865 0
30MAR26 43.00 P 8.52 8.52 8.52 8.21 +0.48 43 5 4,618 -5
30MAR26 44.00 P 0.00 0.00 0.00 9.04 +0.47 39 0 4,764 0
30MAR26 45.00 P 10.39 10.39 10.30 10.24 +0.74 51 6 4,960 0
30MAR26 46.00 P 11.52 11.54 11.49 10.98 +0.43 41 651 1,524 -241
30MAR26 47.00 P 12.46 12.46 12.46 11.95 +0.43 40 17 3,086 0
30MAR26 48.00 P 13.20 13.46 13.20 13.04 +0.53 51 11 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 14.04 +0.54 53 0 4,824 0
30MAR26 50.00 P 15.34 16.01 15.34 15.39 +0.89 71 18 12,955 -15
30MAR26 52.50 P 0.00 0.00 0.00 17.54 +0.54 62 0 7,611 0
30MAR26 55.00 P 0.00 0.00 0.00 20.04 +0.54 67 0 6,736 0
30MAR26 57.50 P 0.00 0.00 0.00 22.55 +0.55 73 0 593 0
30MAR26 60.00 P 25.00 25.00 25.00 24.97 +0.47 70 1 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 27.54 +0.54 82 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.03 +0.53 86 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.53 +0.53 90 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.04 +0.54 95 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.53 +0.53 98 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.04 +0.54 103 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.53 +0.53 106 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 45.04 +0.54 110 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 47.53 +0.53 112 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 50.03 +0.53 116 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.54 +0.54 120 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 55.04 +0.54 123 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.53 +0.53 125 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 60.04 +0.54 129 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.53 +0.53 131 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 65.04 +0.54 135 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.53 +0.53 136 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 70.03 +0.53 139 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.53 +0.53 141 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 75.03 +0.53 144 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 16 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 0.00 38 0 11 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 1 0
29APR26 25.00 P 0.18 0.18 0.16 0.07 +0.01 38 10 71 +10
29APR26 26.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.17 +0.02 37 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.27 +0.03 37 0 404 0
29APR26 29.00 P 0.50 0.55 0.50 0.40 +0.04 37 230 504 +79
29APR26 30.00 P 0.48 0.70 0.48 0.57 +0.05 36 43 1,790 +3
29APR26 31.00 P 0.90 0.95 0.89 0.80 +0.07 36 616 973 +39
29APR26 32.00 P 1.08 1.25 1.05 1.05 +0.08 35 453 2,710 +347
29APR26 33.00 P 1.56 1.62 1.41 1.38 +0.11 35 176 1,549 +126
29APR26 34.00 P 1.90 2.19 1.86 1.77 +0.13 35 527 3,041 +238
29APR26 35.00 P 2.30 2.58 2.30 2.25 +0.20 35 325 4,853 +52
29APR26 36.00 P 2.90 3.20 2.86 2.84 +0.26 35 162 3,285 +47
29APR26 37.00 P 3.50 3.90 3.50 3.47 +0.27 36 50 3,381 +50
29APR26 38.00 P 0.00 0.00 0.00 4.17 +0.29 36 0 1,413 0
29APR26 39.00 P 5.31 5.35 5.30 4.92 +0.31 37 140 1,984 -140
29APR26 40.00 P 6.00 6.00 5.70 5.70 +0.32 37 3 303 -2
29APR26 41.00 P 0.00 0.00 0.00 6.65 +0.47 40 0 57 0
29APR26 42.00 P 8.20 8.20 8.20 7.51 +0.48 40 16 93 -16
29APR26 43.00 P 0.00 0.00 0.00 8.31 +0.44 39 0 45 0
29APR26 44.00 P 9.75 9.75 9.75 9.30 +0.54 41 1 1 -1
29APR26 45.00 P 0.00 0.00 0.00 10.24 +0.57 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.07 +0.48 40 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 12.01 +0.48 39 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 13.06 +0.49 44 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 14.04 +0.50 45 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 15.39 +0.87 59 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 17.54 +0.54 52 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.04 +0.54 57 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.55 +0.55 62 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.03 +0.53 65 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.54 +0.54 69 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.03 +0.53 72 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.53 +0.53 76 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 35.04 +0.54 80 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.53 +0.53 83 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 40.04 +0.54 87 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.53 +0.53 89 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 45.04 +0.54 93 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.19 - 37 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.28 - 36 0 0 -
28MAY26 28.00 P 0.57 0.57 0.53 0.42 +0.04 36 63 61 +48
28MAY26 29.00 P 0.78 0.78 0.78 0.59 +0.06 36 16 16 +16
28MAY26 30.00 P 0.93 0.96 0.93 0.80 +0.07 36 62 62 +55
28MAY26 31.00 P 1.24 1.24 1.21 1.06 +0.07 36 60 65 +60
28MAY26 32.00 P 1.44 1.54 1.44 1.38 +0.09 36 70 70 +70
28MAY26 33.00 P 1.90 1.94 1.90 1.73 +0.13 36 90 104 +90
28MAY26 34.00 P 2.34 2.44 2.22 2.14 +0.13 35 150 246 +150
28MAY26 35.00 P 2.68 2.68 2.68 2.64 +0.19 36 13 27 +13
28MAY26 36.00 P 0.00 0.00 0.00 3.20 +0.21 36 0 0 0
28MAY26 37.00 P 3.98 4.16 3.98 3.83 +0.22 36 161 161 +161
28MAY26 38.00 P 0.00 0.00 0.00 4.52 +0.28 36 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 5.26 +0.27 37 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.13 +0.46 39 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.93 +0.42 39 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.77 +0.50 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.62 +0.52 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.50 +0.53 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.40 +0.55 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.29 +0.54 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.22 +0.56 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.17 +0.58 43 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.11 +0.57 43 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.39 +0.78 53 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 17.54 +0.50 46 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.04 +0.53 51 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.55 +0.55 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.03 +0.53 58 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.54 +0.54 62 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.03 +0.53 65 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.53 +0.53 68 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 35.04 +0.54 71 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.53 +0.53 74 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 40.04 +0.54 77 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 38 0 191 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 37 0 141 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 37 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 0.00 36 0 127 0
29JUN26 25.00 P 0.39 0.39 0.38 0.20 0.00 36 5 295 +1
29JUN26 26.00 P 0.48 0.48 0.48 0.30 0.00 36 30 370 +30
29JUN26 27.00 P 0.60 0.60 0.58 0.43 +0.01 36 103 518 +103
29JUN26 28.00 P 0.75 0.79 0.73 0.59 +0.02 36 134 1,286 +133
29JUN26 29.00 P 0.98 0.98 0.95 0.80 +0.03 36 101 1,438 +19
29JUN26 30.00 P 1.10 1.23 1.10 1.06 +0.05 36 323 2,619 +138
29JUN26 31.00 P 1.49 1.50 1.39 1.36 +0.08 36 164 1,708 +111
29JUN26 32.00 P 1.84 1.90 1.73 1.68 +0.09 36 460 3,865 +180
29JUN26 33.00 P 2.21 2.22 2.09 2.05 +0.12 36 209 7,943 -1
29JUN26 34.00 P 2.60 2.77 2.54 2.49 +0.17 36 815 10,584 +80
29JUN26 35.00 P 3.00 3.25 3.00 2.99 +0.18 36 1,374 11,303 +424
29JUN26 36.00 P 3.56 3.65 3.56 3.54 +0.21 36 10 5,846 +2
29JUN26 37.00 P 4.40 4.49 4.40 4.17 +0.26 36 60 11,858 0
29JUN26 38.00 P 4.90 4.90 4.90 4.85 +0.35 37 45 10,541 +45
29JUN26 39.00 P 0.00 0.00 0.00 5.57 +0.27 37 0 6,041 0
29JUN26 40.00 P 6.89 6.89 6.89 6.34 +0.41 38 5 11,064 -5
29JUN26 41.00 P 7.21 7.21 7.09 7.09 +0.39 38 130 9,126 +120
29JUN26 42.00 P 0.00 0.00 0.00 7.92 +0.34 38 0 2,362 0
29JUN26 43.00 P 0.00 0.00 0.00 8.76 +0.41 39 0 846 0
29JUN26 44.00 P 0.00 0.00 0.00 9.67 +0.48 40 0 3,126 0
29JUN26 45.00 P 10.94 11.10 10.87 10.57 +0.35 40 20 17,877 -6
29JUN26 46.00 P 0.00 0.00 0.00 11.46 +0.52 41 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 12.36 +0.49 41 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 13.29 +0.52 42 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 14.22 +0.57 42 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 15.39 +0.78 48 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 17.54 +0.50 43 0 3,110 0
29JUN26 55.00 P 0.00 0.00 0.00 20.04 +0.53 46 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 22.55 +0.55 50 0 697 0
29JUN26 60.00 P 0.00 0.00 0.00 25.03 +0.53 53 0 276 0
29JUN26 62.50 P 0.00 0.00 0.00 27.54 +0.54 57 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 30.03 +0.53 59 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.56 +0.56 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.04 +0.54 65 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.53 +0.53 67 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.04 +0.54 71 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.53 +0.53 72 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.04 +0.54 75 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.53 +0.53 77 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.03 +0.53 79 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.54 +0.54 82 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.04 +0.54 84 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.53 +0.53 86 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 60.04 +0.54 88 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.53 +0.53 90 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 65.04 +0.54 92 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.53 +0.53 94 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 70.03 +0.53 95 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.53 +0.53 97 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 75.03 +0.53 99 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.06 39 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.07 39 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.08 39 0 318 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 -0.09 39 0 160 0
29SEP26 24.00 P 0.61 0.61 0.61 0.45 -0.10 39 2 48 +2
29SEP26 25.00 P 0.00 0.00 0.00 0.60 -0.07 39 0 225 0
29SEP26 26.00 P 0.00 0.00 0.00 0.78 -0.04 39 0 381 0
29SEP26 27.00 P 1.11 1.12 1.10 0.98 -0.03 38 80 587 +40
29SEP26 28.00 P 1.31 1.38 1.27 1.23 0.00 38 146 592 +88
29SEP26 29.00 P 1.59 1.61 1.57 1.49 +0.02 38 254 1,013 +220
29SEP26 30.00 P 1.91 1.91 1.81 1.80 +0.04 38 122 1,318 +40
29SEP26 31.00 P 2.25 2.26 2.23 2.09 +0.03 37 218 632 +68
29SEP26 32.00 P 2.54 2.54 2.54 2.46 +0.05 37 2 1,456 0
29SEP26 33.00 P 0.00 0.00 0.00 2.88 +0.10 37 0 3,623 0
29SEP26 34.00 P 3.56 3.58 3.56 3.34 +0.13 37 2 1,599 0
29SEP26 35.00 P 4.06 4.11 3.88 3.88 +0.24 37 1,242 9,008 +1,100
29SEP26 36.00 P 4.45 4.45 4.45 4.40 +0.17 37 1 15,499 0
29SEP26 37.00 P 5.31 5.31 5.29 5.01 +0.22 37 22 5,160 -22
29SEP26 38.00 P 5.89 5.96 5.86 5.66 +0.25 37 169 6,790 +94
29SEP26 39.00 P 6.41 6.41 6.41 6.36 +0.27 37 30 9,063 +30
29SEP26 40.00 P 6.75 6.75 6.75 7.16 +0.41 38 1 4,281 -1
29SEP26 41.00 P 0.00 0.00 0.00 7.91 +0.38 39 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 8.68 +0.42 39 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 9.47 +0.46 39 0 2,518 0
29SEP26 44.00 P 0.00 0.00 0.00 10.50 +0.66 42 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 11.12 +0.47 40 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.95 +0.47 40 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 12.82 +0.49 40 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.69 +0.50 40 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 14.57 +0.51 41 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 15.39 +0.45 39 0 9,227 0
29SEP26 52.50 P 0.00 0.00 0.00 17.76 +0.54 41 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 20.07 +0.55 40 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 22.55 +0.52 43 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 25.03 +0.53 45 0 266 0
29SEP26 62.50 P 0.00 0.00 0.00 27.54 +0.54 48 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 30.03 +0.53 50 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.56 +0.56 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.04 +0.54 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.53 +0.53 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.04 +0.54 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.53 +0.53 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.04 +0.54 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.53 +0.53 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.03 +0.53 67 0 0 0
30DEC26 20.00 P 0.45 0.45 0.45 0.30 -0.14 41 14 249 +14
30DEC26 21.00 P 0.55 0.55 0.55 0.40 -0.14 40 10 16 +10
30DEC26 22.00 P 0.65 0.65 0.65 0.51 -0.17 40 2 6 -2
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.15 40 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 -0.17 40 0 59 0
30DEC26 25.00 P 1.08 1.11 1.08 1.03 -0.14 40 8 1,192 +4
30DEC26 26.00 P 0.00 0.00 0.00 1.25 -0.12 40 0 156 0
30DEC26 27.00 P 1.57 1.57 1.57 1.47 -0.14 39 1 109 +1
30DEC26 28.00 P 1.81 1.86 1.81 1.73 -0.12 39 3 512 0
30DEC26 29.00 P 2.05 2.12 2.05 2.02 -0.12 38 3 275 +3
30DEC26 30.00 P 2.38 2.50 2.38 2.34 -0.09 38 52 3,519 +32
30DEC26 31.00 P 2.82 2.85 2.82 2.69 -0.07 38 6 391 +5
30DEC26 32.00 P 3.20 3.20 3.20 3.09 -0.03 37 1 2,458 0
30DEC26 33.00 P 3.50 3.69 3.50 3.53 +0.05 37 15 1,098 +14
30DEC26 34.00 P 4.09 4.24 4.02 4.00 +0.10 37 43 694 +40
30DEC26 35.00 P 4.60 4.78 4.57 4.52 +0.17 37 655 3,598 +475
30DEC26 36.00 P 5.24 5.30 5.24 5.08 +0.19 37 7 6,868 +7
30DEC26 37.00 P 5.91 5.91 5.78 5.67 +0.21 37 22 3,157 0
30DEC26 38.00 P 0.00 0.00 0.00 6.32 +0.24 37 0 1,515 0
30DEC26 39.00 P 0.00 0.00 0.00 6.95 +0.18 37 0 1,895 0
30DEC26 40.00 P 8.05 8.05 8.05 7.77 +0.37 38 20 1,942 +20
30DEC26 41.00 P 0.00 0.00 0.00 8.50 +0.39 39 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 9.25 +0.40 39 0 186 0
30DEC26 43.00 P 9.90 10.22 9.90 10.02 +0.41 39 55 559 -35
30DEC26 44.00 P 0.00 0.00 0.00 10.80 +0.42 39 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 11.61 +0.44 40 0 28 0
30DEC26 46.00 P 0.00 0.00 0.00 12.41 +0.44 40 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 13.25 +0.46 40 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 14.10 +0.47 40 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.97 +0.49 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.82 +0.48 40 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 18.05 +0.50 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.32 +0.53 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.63 +0.54 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.06 +0.47 41 0 1,047 0
30DEC26 62.50 P 0.00 0.00 0.00 27.61 +0.58 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.03 +0.53 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.56 +0.56 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.04 +0.54 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.53 +0.53 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.04 +0.54 53 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.53 +0.53 55 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.04 +0.54 57 0 0 0
TOTAL PUT 30,273 626,326 +3,415
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$ 21.28
26FEB26 11.00 C 0.00 0.00 0.00 10.30 -1.26 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 9.80 -1.05 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.31 -1.17 89 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.80 -1.04 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.31 -1.05 74 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.78 -1.08 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.41 -0.95 102 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.81 -1.04 54 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.31 -1.04 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.89 -0.97 77 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.29 -1.07 0 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 4.84 -1.04 52 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.36 -1.02 52 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 3.90 -1.00 53 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 3.45 -0.93 52 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 2.93 -1.03 44 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 2.54 -0.87 47 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.18 -0.83 49 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 1.84 -0.79 49 0 10 0
26FEB26 21.00 C 1.14 1.14 1.14 1.27 -0.65 51 6 7 +5
26FEB26 22.00 C 0.79 0.79 0.78 0.88 -0.51 53 2 13 +2
26FEB26 23.00 C 0.60 0.78 0.52 0.52 -0.45 51 11 13 -2
26FEB26 24.00 C 0.54 0.61 0.33 0.33 -0.30 53 6 38 +1
26FEB26 25.00 C 0.35 0.39 0.25 0.19 -0.20 53 9 60 +3
26FEB26 26.00 C 0.11 0.27 0.11 0.11 -0.12 53 5 153 +2
26FEB26 27.00 C 0.20 0.20 0.12 0.06 -0.07 54 4 292 -2
26FEB26 28.00 C 0.13 0.13 0.13 0.03 -0.05 53 1 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 8 0
26FEB26 31.00 C 0.03 0.03 0.03 0.01 0.00 60 2 7 -2
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 17.40 -1.05 148 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 17.30 -1.06 143 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 17.20 -1.06 138 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 17.10 -1.06 132 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.00 -1.06 126 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 16.90 -1.06 115 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 16.80 -1.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 16.70 -1.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 16.60 -1.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 16.50 -1.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 16.42 -1.04 158 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 16.30 -1.04 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.05 -1.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 15.78 -1.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 15.56 -1.05 120 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 15.31 -1.05 113 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.05 -1.07 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 14.81 -1.06 95 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 14.56 -1.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 14.31 -1.04 0 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.16 -0.94 151 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 13.81 -1.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 13.60 -1.01 121 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 13.32 -1.04 91 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 13.17 -0.94 136 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 12.82 -1.06 79 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 12.57 -1.06 71 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.32 -1.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.07 -1.07 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 11.88 -0.98 106 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 11.57 -1.05 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 11.32 -1.00 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 10.95 -0.91 108 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.33 -1.23 53 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 9.94 -0.93 94 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 9.34 -1.14 57 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 8.87 -1.01 67 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.35 -1.04 54 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 7.92 -0.97 68 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 7.41 -1.01 61 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.96 -0.96 64 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.39 -1.13 48 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 5.95 -1.06 53 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.33 -1.03 0 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 4.91 -0.98 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.52 -0.91 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.10 -0.89 46 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.73 -0.85 48 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.36 -0.83 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.07 -0.75 51 0 0 0
30MAR26 19.50 C 3.55 3.55 3.55 2.71 -0.97 50 1 2 +1
30MAR26 20.00 C 0.00 0.00 0.00 2.41 -0.72 50 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 1.92 -0.62 52 2 41 +2
30MAR26 22.00 C 1.70 1.70 1.47 1.53 -0.54 54 3 59 +1
30MAR26 23.00 C 1.23 1.23 1.23 1.18 -0.48 54 1 17 0
30MAR26 24.00 C 0.00 0.00 0.00 0.88 -0.40 54 0 11 0
30MAR26 25.00 C 0.80 0.80 0.76 0.65 -0.33 54 7 7 +5
30MAR26 26.00 C 0.00 0.00 0.00 0.48 -0.25 54 2 5 +2
30MAR26 27.00 C 0.00 0.00 0.00 0.34 -0.20 53 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.24 -0.16 53 0 32 0
30MAR26 29.00 C 0.43 0.43 0.43 0.17 -0.12 53 1 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.12 -0.09 53 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 -0.06 54 0 3 0
30MAR26 32.00 C 0.00 0.00 0.00 0.06 -0.05 54 0 3 0
30MAR26 33.00 C 0.23 0.23 0.19 0.04 -0.04 53 2 1 +1
29APR26 14.50 C 0.00 0.00 0.00 6.96 -0.96 48 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.52 -1.18 50 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.07 -0.94 49 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.57 -0.90 45 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.12 -0.93 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.79 -0.85 48 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.51 -0.79 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.02 -0.84 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.68 -1.01 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.37 -0.82 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.07 -0.76 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.80 -0.72 50 0 25 0
29APR26 21.00 C 0.00 0.00 0.00 2.32 -0.63 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.92 -0.61 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 1.60 -0.51 53 0 162 0
29APR26 24.00 C 1.26 1.26 1.26 1.28 -0.48 53 1 21 0
29APR26 25.00 C 0.00 0.00 0.00 1.02 -0.41 53 0 243 0
29APR26 26.00 C 0.00 0.00 0.00 0.80 -0.35 53 0 9 0
29APR26 27.00 C 0.00 0.00 0.00 0.63 -0.30 53 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.49 -0.25 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.38 -0.21 53 0 1 0
29APR26 30.00 C 0.50 0.50 0.50 0.29 -0.17 53 1 1 -1
29APR26 31.00 C 0.00 0.00 0.00 0.23 -0.13 53 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.17 -0.12 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.13 -0.09 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.36 - 47 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 5.07 - 51 0 0 -
28MAY26 17.50 C 0.00 0.00 0.00 4.57 -0.89 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.37 -0.73 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.97 -0.80 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.66 -0.91 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.36 -0.76 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.07 -0.92 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.62 -0.67 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.23 -0.63 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.90 -0.56 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 1.57 -0.54 52 0 0 0
28MAY26 25.00 C 1.18 1.18 1.18 1.29 -0.49 52 1 1 +1
28MAY26 26.00 C 0.00 0.00 0.00 1.05 -0.44 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.86 -0.38 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.69 -0.34 51 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.56 -0.29 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.45 -0.25 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.36 -0.20 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.29 -0.17 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.23 -0.15 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 16.73 -1.04 76 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 16.60 -1.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 16.50 -1.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 16.42 -1.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 16.30 -1.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.05 -1.08 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 15.79 -1.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 15.56 -1.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 15.31 -1.08 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.06 -1.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 14.81 -1.08 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 14.56 -1.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 14.31 -1.09 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.16 -0.99 89 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 13.81 -1.09 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 13.60 -1.06 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 13.32 -1.09 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 13.17 -0.99 79 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 12.83 -1.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 12.58 -1.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 12.38 -1.04 51 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 12.09 -1.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 11.88 -1.05 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 11.59 -1.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.35 -1.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.95 -1.00 61 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.35 -1.21 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 9.94 -0.95 50 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 9.34 -1.14 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.04 -0.84 55 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 8.45 -1.09 40 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 7.96 -1.03 38 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 7.52 -1.01 42 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 7.04 -1.05 41 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 6.70 -1.00 47 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 6.28 -0.90 47 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 5.97 -0.79 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.57 -0.84 50 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.23 -0.77 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.78 -0.87 48 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.53 -0.77 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.25 -0.71 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.89 -0.82 50 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 3.66 -0.68 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.41 -0.66 51 0 1 0
29JUN26 21.00 C 2.73 2.75 2.66 2.87 -0.74 50 40 40 +40
29JUN26 22.00 C 0.00 0.00 0.00 2.48 -0.60 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.13 -0.62 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 1.85 -0.55 53 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 1.59 -0.48 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.34 -0.44 53 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.12 -0.39 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.94 -0.35 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.78 -0.31 52 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.66 -0.27 52 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.55 -0.21 52 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.46 -0.19 52 0 0 0
29JUN26 33.00 C 0.63 0.63 0.63 0.38 -0.18 52 1 1 +1
29SEP26 8.50 C 0.00 0.00 0.00 12.88 -1.04 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 12.63 -1.04 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 12.39 -1.04 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 12.15 -1.03 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 11.90 -1.04 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 11.66 -1.04 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 11.42 -1.04 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 10.95 -1.03 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.43 -1.13 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 9.94 -1.14 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.40 -1.18 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.04 -1.12 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.59 -1.14 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.16 -1.13 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.71 -1.11 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.34 -1.09 47 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 6.99 -1.03 48 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 6.54 -1.09 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.28 -1.00 49 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 5.87 -0.96 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.58 -0.97 48 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.26 -0.95 48 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.97 -0.80 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.77 -0.85 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.44 -0.75 49 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 4.19 -0.86 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.96 -0.70 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 3.52 -0.67 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.15 -0.64 50 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 2.83 -0.62 51 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 2.53 -0.58 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.28 -0.54 52 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.05 -0.47 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 1.80 -0.46 52 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 1.60 -0.40 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.41 -0.38 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.25 -0.34 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.10 -0.26 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.94 -0.28 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.83 -0.29 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.09 -1.06 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 9.64 -1.06 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.25 -1.02 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.82 -1.03 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.36 -1.09 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.97 -1.13 45 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 7.69 -0.99 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.30 -1.01 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.97 -0.99 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.67 -0.95 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.38 -0.92 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.09 -0.95 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.84 -0.83 49 0 0 0
30DEC26 18.00 C 5.60 5.60 5.60 5.56 -0.84 49 3 3 0
30DEC26 18.50 C 0.00 0.00 0.00 5.31 -0.90 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.05 -0.88 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.84 -0.81 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.62 -0.79 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.18 -0.77 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 3.85 -0.67 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.54 -0.59 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.25 -0.55 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.95 -0.56 52 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 2.72 -0.52 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.51 -0.45 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.27 -0.44 53 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.07 -0.40 53 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 1.89 -0.36 53 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 1.70 -0.36 52 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.55 -0.32 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.42 -0.23 52 0 0 0
TOTAL CALL 112 2,414 +60
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 93 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 115 0
26FEB26 16.00 P 0.02 0.02 0.02 0.02 +0.01 55 1 32 -1
26FEB26 16.50 P 0.00 0.00 0.00 0.03 +0.02 53 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 +0.03 52 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.08 +0.04 52 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.13 +0.07 52 0 3 0
26FEB26 18.50 P 0.17 0.17 0.17 0.20 +0.10 52 3 16 +3
26FEB26 19.00 P 0.40 0.40 0.32 0.29 +0.14 52 4 24 +4
26FEB26 19.50 P 0.40 0.59 0.40 0.41 +0.18 52 16 83 +16
26FEB26 20.00 P 0.70 0.70 0.49 0.56 +0.24 51 14 24 +9
26FEB26 21.00 P 1.34 1.34 0.75 1.02 +0.42 54 12 14 +1
26FEB26 22.00 P 1.72 1.72 1.31 1.59 +0.55 55 11 27 +11
26FEB26 23.00 P 2.27 2.27 2.27 2.29 +0.67 56 3 10 -3
26FEB26 24.00 P 0.00 0.00 0.00 3.10 +0.79 58 0 5 0
26FEB26 25.00 P 0.00 0.00 0.00 3.98 +0.88 61 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 4.90 +0.92 64 1 0 -1
26FEB26 27.00 P 0.00 0.00 0.00 5.90 +0.99 72 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.93 +1.08 83 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 7.72 +0.84 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.78 +0.94 78 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.74 +0.92 74 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.91 +1.08 108 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.91 +1.14 114 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 0.00 168 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 0.00 161 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 0.00 136 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 124 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 +0.02 54 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 +0.03 53 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.10 +0.04 53 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.14 +0.06 52 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.20 +0.08 53 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.27 +0.10 53 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.36 +0.13 53 0 17 0
30MAR26 18.00 P 0.00 0.00 0.00 0.46 +0.15 52 0 9 0
30MAR26 18.50 P 0.00 0.00 0.00 0.59 +0.19 52 0 3 0
30MAR26 19.00 P 0.55 0.70 0.55 0.73 +0.22 52 2 3 +1
30MAR26 19.50 P 0.88 0.88 0.88 0.90 +0.26 52 1 8 +1
30MAR26 20.00 P 1.24 1.24 1.12 1.11 +0.32 52 4 80 +2
30MAR26 21.00 P 1.74 1.74 1.74 1.61 +0.45 54 1 21 0
30MAR26 22.00 P 2.34 2.41 2.34 2.20 +0.55 55 2 9 0
30MAR26 23.00 P 0.00 0.00 0.00 2.86 +0.59 56 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 3.59 +0.68 56 0 32 0
30MAR26 25.00 P 4.90 4.90 4.90 4.39 +0.81 58 10 8 -2
30MAR26 26.00 P 0.00 0.00 0.00 5.25 +0.83 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.07 +0.80 58 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.08 +0.93 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.05 +0.97 68 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.03 +1.10 72 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.76 +0.75 56 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 11.05 +1.14 82 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.98 +1.05 82 0 0 0
29APR26 14.50 P 0.08 0.08 0.08 0.12 +0.04 52 1 1 +1
29APR26 15.00 P 0.12 0.12 0.12 0.17 +0.05 52 1 4 +1
29APR26 15.50 P 0.00 0.00 0.00 0.22 +0.06 52 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.29 +0.08 52 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.37 +0.09 52 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.47 +0.12 52 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.59 +0.14 52 0 1 0
29APR26 18.00 P 0.00 0.00 0.00 0.72 +0.17 52 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.87 +0.20 52 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 1.04 +0.23 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.23 +0.26 51 0 0 0
29APR26 20.00 P 1.30 1.30 1.30 1.45 +0.31 52 30 30 +30
29APR26 21.00 P 1.65 1.65 1.65 1.97 +0.43 53 16 18 +16
29APR26 22.00 P 0.00 0.00 0.00 2.58 +0.51 54 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 3.24 +0.58 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.94 +0.62 55 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.70 +0.68 56 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 5.52 +0.76 57 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.38 +0.79 58 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.28 +0.84 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.09 +0.86 58 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.09 +0.87 62 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.09 +0.93 66 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.05 +0.95 68 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.98 +1.01 68 0 0 0
28MAY26 16.50 P 0.43 0.43 0.43 0.51 - 50 1 1 -
28MAY26 17.00 P 0.00 0.00 0.00 0.62 - 50 0 0 -
28MAY26 17.50 P 0.00 0.00 0.00 0.76 +0.14 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.90 +0.15 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.07 +0.18 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.24 +0.20 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.48 +0.27 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.69 +0.29 51 0 1 0
28MAY26 21.00 P 2.08 2.08 2.08 2.23 +0.42 52 15 15 +15
28MAY26 22.00 P 0.00 0.00 0.00 2.84 +0.52 53 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.48 +0.57 53 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.17 +0.60 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.92 +0.65 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.72 +0.65 55 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.55 +0.70 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.42 +0.76 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.33 +0.81 58 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.25 +0.85 60 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.20 +0.94 62 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.12 +0.96 63 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.15 +0.98 67 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.03 51 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 +0.04 51 0 0 0
29JUN26 14.00 P 0.22 0.22 0.22 0.27 +0.05 51 1 2 +1
29JUN26 14.50 P 0.00 0.00 0.00 0.35 +0.07 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.43 +0.08 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.53 +0.10 51 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.64 +0.11 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.77 +0.14 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.91 +0.16 51 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 1.07 +0.18 51 0 29 0
29JUN26 18.00 P 1.25 1.25 1.25 1.24 +0.21 51 1 62 +1
29JUN26 18.50 P 0.00 0.00 0.00 1.42 +0.22 51 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 1.63 +0.26 51 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.84 +0.27 51 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 2.08 +0.31 51 0 10 0
29JUN26 21.00 P 2.70 2.83 2.60 2.60 +0.37 51 43 43 +43
29JUN26 22.00 P 3.55 3.55 3.55 3.27 +0.52 52 1 510 0
29JUN26 23.00 P 0.00 0.00 0.00 3.93 +0.57 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.65 +0.65 54 1 1 +1
29JUN26 25.00 P 0.00 0.00 0.00 5.37 +0.65 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.14 +0.69 54 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.98 +0.68 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.84 +0.75 57 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.64 +0.70 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.60 +0.94 59 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.39 +0.71 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.40 +0.83 60 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.31 +1.02 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.02 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.02 52 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.02 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 +0.03 52 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.03 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 +0.03 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 +0.04 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 +0.04 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 +0.06 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.38 +0.07 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.46 +0.07 51 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.56 +0.09 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.67 +0.11 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 +0.11 50 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.92 +0.14 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.07 +0.16 51 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 1.22 +0.17 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.40 +0.20 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.58 +0.21 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.78 +0.24 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.99 +0.27 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.21 +0.28 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.47 +0.32 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.77 +0.38 51 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.35 +0.44 52 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.97 +0.49 52 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.63 +0.55 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.34 +0.60 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.06 +0.62 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.82 +0.65 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.59 +0.65 55 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.42 +0.69 55 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 9.24 +0.79 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.11 +0.80 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.97 +0.83 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.87 +0.89 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.74 +0.86 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.06 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 +0.08 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 +0.09 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.63 +0.10 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.75 +0.13 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 +0.12 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 +0.15 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.15 +0.17 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.30 +0.17 51 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.48 +0.21 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.66 +0.23 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.84 +0.23 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.05 +0.25 51 0 0 0
30DEC26 18.00 P 2.12 2.12 2.12 2.27 +0.28 51 5 5 +5
30DEC26 18.50 P 0.00 0.00 0.00 2.50 +0.30 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.76 +0.33 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.03 +0.35 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.29 +0.36 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.88 +0.41 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.52 +0.47 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.17 +0.50 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.84 +0.51 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.56 +0.54 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.38 +0.64 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.15 +0.70 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.93 +0.70 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.75 +0.76 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.59 +0.79 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.43 +0.81 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.30 +0.85 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.19 +0.86 58 0 0 0
TOTAL PUT 201 2,255 +155
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.85
26FEB26 2.80 C 0.00 0.00 0.00 1.06 -0.03 62 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.96 -0.03 56 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.86 -0.04 50 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.76 -0.04 44 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.66 -0.04 38 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.35 -0.05 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.26 -0.05 16 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.11 -0.04 19 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.06 -0.03 20 0 3 0
26FEB26 4.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 368 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 0.00 23 0 246 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 114 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 -0.05 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.48 -0.05 24 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.31 -0.05 23 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.13 -0.03 24 0 140 0
30MAR26 4.00 C 0.08 0.08 0.08 0.09 -0.02 23 6 6 +6
30MAR26 4.10 C 0.05 0.05 0.05 0.06 -0.02 23 5 20 +5
30MAR26 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 -0.01 25 0 25 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.88 -0.05 31 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.78 -0.04 27 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.68 -0.05 23 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.28 -0.04 24 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.21 -0.04 22 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.17 -0.02 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.10 -0.02 24 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.88 - 21 0 0 -
28MAY26 3.10 C 0.00 0.00 0.00 0.79 -0.06 25 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.70 -0.05 25 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.62 -0.04 27 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.53 -0.04 25 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.45 -0.04 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.90 -0.05 26 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.81 -0.05 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.72 -0.04 25 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.65 -0.04 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 -0.04 26 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.48 -0.05 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.34 -0.05 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 -0.01 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 -0.01 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 -0.01 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.11 -0.04 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.01 -0.05 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.93 -0.04 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 -0.04 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.76 -0.04 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.68 -0.04 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.60 -0.05 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.52 -0.05 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.46 -0.05 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 -0.05 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 -0.03 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.19 -0.02 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.12 -0.04 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.03 -0.06 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.94 -0.04 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.86 -0.04 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 -0.06 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.70 -0.07 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.64 -0.05 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 -0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 -0.01 27 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 0.00 27 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
TOTAL CALL 11 3,633 +11
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 0.01 0.01 0.01 0.00 27 2 16 +2
26FEB26 3.60 P 0.02 0.02 0.02 0.01 0.00 21 20 105 +20
26FEB26 3.70 P 0.00 0.00 0.00 0.03 +0.01 22 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.06 +0.01 21 0 89 0
26FEB26 3.90 P 0.10 0.10 0.10 0.11 +0.03 21 8 62 +8
26FEB26 4.00 P 0.00 0.00 0.00 0.18 +0.03 22 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.27 +0.04 26 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.36 +0.04 27 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 +0.04 32 0 2 0
26FEB26 4.40 P 0.00 0.00 0.00 0.57 +0.06 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.67 +0.05 48 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.77 +0.05 52 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.88 +0.06 62 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.98 +0.06 67 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.08 +0.07 71 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.18 +0.07 76 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.43 +0.06 86 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.68 +0.06 95 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.93 +0.06 104 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 66 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 42 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 352 0
30MAR26 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.05 0.00 25 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
30MAR26 3.80 P 0.11 0.11 0.11 0.12 +0.01 25 10 10 +10
30MAR26 3.90 P 0.00 0.00 0.00 0.17 +0.02 25 0 50 0
30MAR26 4.00 P 0.24 0.24 0.24 0.23 +0.03 24 5 37 -5
30MAR26 4.10 P 0.32 0.32 0.32 0.31 +0.04 26 5 13 -5
30MAR26 4.20 P 0.00 0.00 0.00 0.39 +0.04 27 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.47 +0.03 26 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.57 +0.04 29 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 +0.04 33 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.77 +0.05 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.88 +0.06 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.98 +0.06 46 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.08 +0.06 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.18 +0.06 52 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.43 +0.06 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.68 +0.06 65 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.93 +0.06 71 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.17 +0.05 72 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.42 +0.05 77 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.67 +0.05 82 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.92 +0.05 86 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.17 +0.05 90 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.42 +0.05 95 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.67 +0.05 99 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.92 +0.05 102 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 34 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 24 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.05 0.00 25 0 70 0
29APR26 3.60 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.11 +0.01 25 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.15 +0.01 24 0 250 0
29APR26 3.90 P 0.00 0.00 0.00 0.20 +0.02 24 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.26 +0.03 24 0 103 0
29APR26 4.10 P 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.41 +0.04 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.49 +0.04 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.58 +0.05 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.68 +0.05 30 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.78 +0.06 33 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.88 +0.06 36 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.98 +0.06 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.08 +0.06 41 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.43 +0.06 26 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.51 +0.06 26 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.59 +0.06 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.68 +0.05 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.78 +0.06 29 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.88 +0.06 32 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.98 +0.06 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.08 +0.06 36 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.04 +0.01 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 +0.01 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
29JUN26 4.00 P 0.38 0.38 0.38 0.33 +0.03 27 5 25 -5
29JUN26 4.10 P 0.43 0.43 0.43 0.39 +0.03 27 5 0 -5
29JUN26 4.20 P 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.54 +0.05 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.62 +0.04 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.71 +0.04 29 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.80 +0.05 30 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.89 +0.04 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.99 +0.05 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.08 +0.04 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.18 +0.04 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.43 +0.05 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.69 +0.07 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.93 +0.06 48 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.18 +0.06 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.42 +0.05 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.67 +0.05 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.92 +0.05 58 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.17 +0.05 61 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.42 +0.05 64 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.67 +0.05 67 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.92 +0.05 69 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 0.00 26 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29SEP26 4.00 P 0.46 0.46 0.46 0.42 +0.01 26 5 5 0
29SEP26 4.10 P 0.53 0.53 0.53 0.49 +0.02 27 5 20 -5
29SEP26 4.20 P 0.00 0.00 0.00 0.56 +0.04 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
29SEP26 4.40 P 0.75 0.75 0.75 0.71 +0.04 28 5 0 -5
29SEP26 4.50 P 0.00 0.00 0.00 0.79 +0.04 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.88 +0.05 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.96 +0.03 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.05 +0.03 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.14 +0.03 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.23 +0.03 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.47 +0.04 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.72 +0.05 37 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.96 +0.05 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.21 +0.06 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 0.00 28 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 +0.01 29 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 28 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.01 28 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 +0.02 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.38 +0.03 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 +0.05 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.70 +0.04 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.77 +0.03 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.85 +0.04 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.93 +0.04 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.01 +0.04 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.09 +0.03 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.18 +0.04 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 +0.04 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.50 +0.04 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.74 +0.05 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.98 +0.05 37 0 0 0
TOTAL PUT 75 2,230 +10
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$ 34.80
26FEB26 19.50 C 0.00 0.00 0.00 15.34 +0.23 77 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 14.84 +0.22 70 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.09 +0.46 130 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.14 +0.51 125 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.11 +0.48 112 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.10 +0.46 101 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.12 +0.44 94 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.12 +0.49 85 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.09 +0.44 73 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.85 +0.01 0 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 6.03 +0.34 53 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 5.00 +0.31 43 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 3.98 +0.22 34 0 260 0
26FEB26 32.00 C 0.00 0.00 0.00 2.89 +0.16 19 0 246 0
26FEB26 33.00 C 1.30 1.68 1.30 1.99 +0.18 20 181 1,008 0
26FEB26 34.00 C 0.68 0.87 0.68 1.19 +0.15 19 106 235 +36
26FEB26 35.00 C 0.29 0.29 0.29 0.62 +0.12 19 66 343 +5
26FEB26 36.00 C 0.20 0.20 0.20 0.26 +0.06 18 372 632 -76
26FEB26 37.00 C 0.08 0.12 0.08 0.10 +0.03 19 119 196 +40
26FEB26 38.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 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 27 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.67 +0.51 114 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.15 +0.48 108 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.62 +0.36 102 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.89 +0.25 56 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.66 +0.49 97 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.13 +0.43 91 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.17 +0.47 87 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.21 +0.49 83 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.11 +0.39 69 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.10 +0.37 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.12 +0.37 58 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.12 +0.36 52 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 8.16 +0.40 48 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 6.85 +0.01 0 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 6.11 +0.33 35 0 75 0
30MAR26 30.00 C 0.00 0.00 0.00 5.10 +0.39 29 0 1,395 0
30MAR26 31.00 C 4.00 4.00 4.00 4.12 +0.32 25 1 245 -1
30MAR26 32.00 C 0.00 0.00 0.00 3.10 +0.15 19 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 2.28 +0.16 19 0 170 0
30MAR26 34.00 C 0.00 0.00 0.00 1.60 +0.17 19 0 253 0
30MAR26 35.00 C 0.80 0.88 0.80 1.06 +0.15 19 3 257 0
30MAR26 36.00 C 0.00 0.00 0.00 0.65 +0.12 19 0 247 0
30MAR26 37.00 C 0.33 0.36 0.33 0.37 +0.06 19 30 205 +30
30MAR26 38.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 24 0
30MAR26 39.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 0.00 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 14.25 +0.15 72 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.21 +0.37 64 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.11 +0.30 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.29 +0.46 57 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.12 +0.07 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.12 +0.25 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.16 +0.29 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.04 +0.20 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.20 +0.30 29 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 5.10 +0.18 21 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 4.25 +0.21 22 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 3.35 +0.37 20 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 2.50 +0.18 18 0 24 0
29APR26 34.00 C 1.70 1.78 1.70 1.78 +0.13 17 60 45 -2
29APR26 35.00 C 1.05 1.05 1.05 1.27 +0.14 18 10 120 +10
29APR26 36.00 C 0.68 0.82 0.68 0.85 +0.14 18 222 318 +200
29APR26 37.00 C 0.00 0.00 0.00 0.54 +0.07 18 0 309 0
29APR26 38.00 C 0.00 0.00 0.00 0.32 +0.05 18 0 33 0
29APR26 39.00 C 0.00 0.00 0.00 0.18 +0.03 18 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 9.12 +0.19 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.28 +0.35 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.04 +0.09 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.25 +0.28 27 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.28 +0.28 24 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.25 +0.16 19 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.37 +0.16 18 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.64 +0.17 18 0 6 0
28MAY26 34.00 C 1.55 1.65 1.55 1.99 +0.17 18 411 711 +411
28MAY26 35.00 C 0.00 0.00 0.00 1.45 +0.14 18 350 650 +350
28MAY26 36.00 C 0.00 0.00 0.00 1.00 +0.11 18 0 0 0
28MAY26 37.00 C 0.50 0.58 0.50 0.67 +0.09 18 60 60 +60
28MAY26 38.00 C 0.44 0.44 0.44 0.43 +0.07 18 60 60 +60
28MAY26 39.00 C 0.29 0.31 0.28 0.27 +0.05 18 150 150 +150
28MAY26 40.00 C 0.00 0.00 0.00 0.16 +0.03 18 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.66 +0.34 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.25 +0.50 71 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.66 +0.33 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.13 +0.26 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.27 +0.17 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.22 +0.27 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.31 +0.43 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.34 +0.48 49 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 10.29 +0.24 43 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 9.30 +0.37 39 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 8.28 +0.35 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.04 +0.09 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 6.27 +0.30 26 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 5.29 +0.29 23 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 4.36 +0.27 21 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 3.40 +0.16 18 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 2.64 +0.14 17 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 1.99 +0.13 17 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 1.50 +0.14 18 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 1.06 +0.10 18 0 4 0
29JUN26 37.00 C 0.00 0.00 0.00 0.73 +0.08 18 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.48 +0.06 18 0 6 0
29JUN26 39.00 C 0.00 0.00 0.00 0.31 +0.04 18 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.66 +0.34 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.25 +0.45 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.66 +0.33 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.13 +0.26 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.27 +0.17 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.22 +0.27 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.31 +0.43 44 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 11.34 +0.32 41 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.29 +0.23 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.30 +0.37 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.28 +0.25 29 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.28 +0.28 25 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 6.27 +0.28 22 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 5.39 +0.28 21 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.52 +0.31 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.74 +0.39 19 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 2.95 +0.24 18 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 2.29 +0.13 17 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 1.81 +0.12 17 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 1.41 +0.10 18 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 1.09 +0.09 18 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.83 +0.08 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.62 +0.06 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.47 +0.04 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.36 +0.04 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.26 +0.03 18 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.27 +0.17 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.22 +0.27 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.31 +0.37 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.34 +0.32 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.29 +0.23 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.30 +0.30 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.28 +0.25 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.28 +0.16 21 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 6.27 +0.07 18 0 0 0
30DEC26 30.00 C 5.10 5.14 5.08 5.47 +0.30 19 420 42 -378
30DEC26 31.00 C 0.00 0.00 0.00 4.57 +0.03 17 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.91 +0.19 18 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.19 +0.17 17 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.65 +0.16 17 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 2.19 +0.15 17 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 1.79 +0.14 17 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 1.45 +0.12 17 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 1.16 +0.09 17 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 0.92 +0.07 17 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.76 +0.08 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.59 +0.06 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.46 +0.05 18 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.35 +0.04 18 0 214 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 +0.04 18 0 0 0
TOTAL CALL 2,621 10,512 +895
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 392 0
26FEB26 29.00 P 0.01 0.01 0.01 0.01 0.00 31 20 161 +18
26FEB26 30.00 P 0.03 0.03 0.03 0.01 0.00 26 1 486 0
26FEB26 31.00 P 0.05 0.05 0.05 0.01 0.00 21 10 447 -10
26FEB26 32.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 244 0
26FEB26 33.00 P 0.20 0.20 0.20 0.11 -0.02 19 41 881 0
26FEB26 34.00 P 0.50 0.62 0.45 0.33 -0.05 19 258 330 +15
26FEB26 35.00 P 1.01 1.10 0.90 0.75 -0.11 18 192 513 +109
26FEB26 36.00 P 0.00 0.00 0.00 1.43 -0.14 19 0 600 0
26FEB26 37.00 P 0.00 0.00 0.00 2.25 -0.23 19 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 3.20 -0.22 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.20 -0.22 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.20 -0.22 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.20 -0.22 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.35 -0.07 53 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.35 -0.07 57 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.20 -0.22 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 108 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 220 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 429 0
30MAR26 30.00 P 0.09 0.09 0.09 0.03 0.00 20 5 428 +5
30MAR26 31.00 P 0.14 0.14 0.14 0.07 0.00 19 20 273 -8
30MAR26 32.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 338 0
30MAR26 33.00 P 0.46 0.46 0.46 0.35 -0.03 19 54 737 -45
30MAR26 34.00 P 0.86 0.86 0.78 0.65 -0.06 19 160 338 +110
30MAR26 35.00 P 0.00 0.00 0.00 1.07 -0.13 18 0 47 0
30MAR26 36.00 P 2.09 2.09 1.95 1.74 -0.13 20 5 3 -3
30MAR26 37.00 P 0.00 0.00 0.00 2.43 -0.09 19 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 3.28 -0.30 19 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 4.21 -0.25 18 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.20 -0.38 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.39 -0.04 35 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.36 -0.06 37 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.35 -0.32 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.20 -0.23 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 90 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 0.00 18 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 340 0
29APR26 31.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 315 0
29APR26 32.00 P 0.31 0.31 0.31 0.24 -0.03 18 7 500 -7
29APR26 33.00 P 0.59 0.59 0.59 0.46 -0.03 18 3 103 +3
29APR26 34.00 P 0.90 0.90 0.90 0.77 -0.09 18 27 33 +10
29APR26 35.00 P 1.37 1.37 1.37 1.21 -0.11 17 30 90 +30
29APR26 36.00 P 0.00 0.00 0.00 1.86 -0.13 18 0 43 0
29APR26 37.00 P 0.00 0.00 0.00 2.53 -0.19 18 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.34 -0.24 18 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.24 -0.23 18 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.20 -0.38 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.39 -0.04 29 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.36 -0.06 31 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.35 -0.32 33 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.20 -0.23 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 28.00 P 0.11 0.11 0.11 0.04 0.00 19 60 60 +60
28MAY26 29.00 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.16 -0.01 18 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.53 -0.01 18 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.83 -0.04 18 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 1.26 -0.06 18 350 650 +350
28MAY26 35.00 P 2.25 2.25 2.20 1.79 -0.09 17 400 650 +350
28MAY26 36.00 P 0.00 0.00 0.00 2.47 -0.10 18 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 3.21 -0.06 18 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.95 -0.24 16 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.07 -0.02 21 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.66 -0.36 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.75 -0.23 15 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.66 -0.22 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.77 -0.11 22 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.60 -0.31 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 18 0 90 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 0.00 18 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.22 -0.02 18 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.39 -0.02 18 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.63 -0.02 17 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.95 -0.05 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.36 -0.09 17 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.90 -0.11 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 2.59 -0.09 17 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 3.32 -0.25 17 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.24 -0.04 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.07 -0.08 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 5.93 -0.12 19 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 6.97 -0.07 22 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.72 -0.25 13 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.99 +0.01 27 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.67 -0.28 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 18 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 19 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 0.00 18 0 29 0
29SEP26 28.00 P 0.27 0.27 0.27 0.17 -0.01 18 60 60 +48
29SEP26 29.00 P 0.00 0.00 0.00 0.29 -0.01 18 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 -0.02 18 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.68 -0.04 18 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 0.99 -0.05 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.37 -0.07 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.84 -0.07 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.39 -0.09 19 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.94 -0.20 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.62 -0.24 18 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.44 -0.21 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.33 -0.17 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.93 -0.40 16 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.97 -0.15 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.79 -0.39 16 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.99 -0.16 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.69 -0.26 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 18 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 0.00 18 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 0.00 18 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 0.00 18 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 0.27 0.00 18 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.42 0.00 18 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 0.62 -0.01 18 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.88 -0.01 18 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.20 -0.02 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.60 -0.04 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.06 -0.06 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.61 -0.07 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.14 -0.12 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.92 -0.10 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.52 -0.13 17 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.33 -0.21 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.13 -0.20 17 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.01 -0.29 18 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.15 -0.03 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.99 -0.16 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.08 -0.05 24 0 0 0
TOTAL PUT 1,703 13,755 +1,035
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$ 5.05
26FEB26 3.80 C 0.00 0.00 0.00 1.28 -0.54 73 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.18 -0.55 67 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.07 -0.55 54 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.98 -0.55 56 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.87 -0.56 44 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.78 -0.59 46 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.70 -0.53 49 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.59 -0.55 40 0 8 0
26FEB26 4.60 C 0.53 0.53 0.53 0.52 -0.50 44 15 15 +15
26FEB26 4.70 C 0.00 0.00 0.00 0.43 -0.50 40 0 0 0
26FEB26 4.80 C 0.49 0.49 0.45 0.36 -0.46 40 8 30 -2
26FEB26 4.90 C 0.00 0.00 0.00 0.29 -0.47 39 0 55 0
26FEB26 5.00 C 0.20 0.20 0.20 0.24 -0.41 40 1,360 1,376 +1,133
26FEB26 5.25 C 0.18 0.18 0.18 0.13 -0.32 40 45 219 0
26FEB26 5.50 C 0.10 0.10 0.07 0.07 -0.23 41 31 138 -10
26FEB26 5.75 C 0.07 0.07 0.04 0.03 -0.15 40 7 132 -6
26FEB26 6.00 C 0.02 0.02 0.02 0.02 -0.09 45 20 318 -20
26FEB26 6.25 C 0.02 0.02 0.02 0.01 -0.05 46 20 356 +20
26FEB26 6.50 C 0.01 0.01 0.01 0.01 -0.02 53 30 358 +30
26FEB26 6.75 C 0.01 0.01 0.01 0.01 -0.01 59 100 180 +60
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.48 -0.55 94 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.38 -0.54 89 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.28 -0.54 84 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.18 -0.54 79 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.08 -0.56 74 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.99 -0.54 77 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.88 -0.54 66 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.78 -0.54 62 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.68 -0.56 58 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.58 -0.56 54 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.48 -0.54 50 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.38 -0.56 46 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.29 -0.53 48 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.19 -0.54 44 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.10 -0.52 44 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.00 -0.53 41 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.91 -0.56 40 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.82 -0.55 39 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.72 -0.51 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.66 -0.48 39 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.59 -0.51 39 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.52 -0.44 39 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.46 -0.42 39 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.40 -0.40 39 0 0 0
30MAR26 5.00 C 0.39 0.39 0.39 0.35 -0.41 39 2 753 -2
30MAR26 5.25 C 0.25 0.25 0.23 0.24 -0.31 39 40 514 +40
30MAR26 5.50 C 0.15 0.16 0.15 0.16 -0.25 40 22 128 +4
30MAR26 5.75 C 0.00 0.00 0.00 0.11 -0.19 41 0 80 0
30MAR26 6.00 C 0.08 0.08 0.07 0.07 -0.14 41 15 28 -1
30MAR26 6.25 C 0.00 0.00 0.00 0.04 -0.11 40 0 139 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 -0.07 43 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 -0.04 43 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 20 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 -0.02 46 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.20 -0.53 36 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.12 -0.52 39 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.04 -0.50 40 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.94 -0.53 37 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.85 -0.52 35 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.78 -0.51 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.71 -0.46 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.64 -0.46 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.59 -0.45 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.53 -0.40 39 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.47 -0.39 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.43 -0.36 39 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.31 -0.32 38 0 38 0
29APR26 5.50 C 0.28 0.28 0.27 0.23 -0.27 39 20 31 +1
29APR26 5.75 C 0.00 0.00 0.00 0.17 -0.21 40 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.12 -0.17 40 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.09 -0.13 41 0 25 0
29APR26 6.50 C 0.08 0.08 0.08 0.06 -0.11 41 30 54 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 -0.08 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.03 -0.06 41 0 5 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 -0.04 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.88 - 41 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 0.80 -0.49 41 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.74 -0.46 42 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.66 -0.45 40 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.60 -0.45 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.54 -0.43 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.49 -0.40 41 170 170 +170
28MAY26 5.00 C 0.53 0.53 0.53 0.43 -0.38 40 172 170 +170
28MAY26 5.25 C 0.42 0.42 0.42 0.32 -0.33 40 15 15 +15
28MAY26 5.50 C 0.28 0.36 0.28 0.23 -0.28 39 75 75 +75
28MAY26 5.75 C 0.24 0.24 0.24 0.17 -0.22 40 15 45 +15
28MAY26 6.00 C 0.00 0.00 0.00 0.12 -0.18 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.09 -0.13 41 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.06 -0.11 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.04 -0.08 40 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.03 -0.06 40 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 -0.04 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.49 -0.54 78 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.39 -0.54 74 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.30 -0.52 74 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.20 -0.53 70 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.10 -0.54 66 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.01 -0.53 67 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.91 -0.53 63 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.81 -0.53 59 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.71 -0.53 56 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.62 -0.53 55 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.51 -0.53 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.43 -0.51 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.34 -0.50 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.24 -0.52 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.15 -0.51 44 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.07 -0.50 44 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.98 -0.50 42 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 -0.49 42 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.83 -0.47 42 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.76 -0.46 42 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 -0.44 41 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.62 -0.44 40 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.56 -0.42 40 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.51 -0.40 40 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.46 -0.39 40 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.35 -0.34 39 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.26 -0.29 39 0 82 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 -0.24 39 0 159 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 -0.19 39 0 176 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 -0.16 39 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 -0.12 39 0 57 0
29JUN26 6.75 C 0.08 0.08 0.08 0.06 -0.10 39 18 124 -18
29JUN26 7.00 C 0.00 0.00 0.00 0.05 -0.07 40 0 121 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.05 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.05 38 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.05 36 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.36 -0.50 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.27 -0.51 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.19 -0.51 43 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 -0.51 42 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.04 -0.48 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 -0.47 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 -0.46 41 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.83 -0.46 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.77 -0.44 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.72 -0.43 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 -0.41 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 -0.39 40 0 1 0
29SEP26 5.00 C 0.61 0.61 0.61 0.57 -0.38 40 1 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 -0.34 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 -0.29 40 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 -0.25 40 0 10 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 -0.22 39 0 40 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 -0.20 39 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 -0.17 39 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 -0.15 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.13 39 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.11 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.09 40 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.08 39 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.07 39 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.06 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.05 39 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.40 -0.49 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.32 -0.49 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.25 -0.48 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.17 -0.50 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.11 -0.48 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.04 -0.47 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 -0.46 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 -0.44 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.88 -0.42 41 0 0 0
30DEC26 4.70 C 0.83 0.83 0.83 0.82 -0.41 40 10 10 +10
30DEC26 4.80 C 0.00 0.00 0.00 0.78 -0.39 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.38 40 0 0 0
30DEC26 5.00 C 0.71 0.71 0.71 0.69 -0.36 40 1 1 +1
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.34 40 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 -0.30 40 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 -0.27 40 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.25 39 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.22 39 0 84 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.20 39 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.18 39 0 17 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.16 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.14 39 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.13 39 0 105 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.11 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.10 39 0 0 0
TOTAL CALL 2,242 9,056 +1,700
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 4.10 P 0.01 0.01 0.01 0.01 0.00 47 1 1 +1
26FEB26 4.20 P 0.01 0.01 0.01 0.01 0.00 43 3 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.02 +0.01 40 0 40 0
26FEB26 4.50 P 0.03 0.03 0.03 0.03 +0.02 39 57 250 +57
26FEB26 4.60 P 0.07 0.07 0.05 0.04 +0.03 37 330 321 +253
26FEB26 4.70 P 0.08 0.08 0.05 0.07 +0.06 40 301 171 +70
26FEB26 4.80 P 0.09 0.12 0.06 0.09 +0.08 38 294 425 +120
26FEB26 4.90 P 0.15 0.16 0.12 0.13 +0.11 39 57 681 +52
26FEB26 5.00 P 0.09 0.17 0.09 0.17 +0.14 38 888 1,122 +749
26FEB26 5.25 P 0.36 0.36 0.28 0.33 +0.25 42 7 538 +2
26FEB26 5.50 P 0.36 0.55 0.36 0.52 +0.35 43 61 174 -19
26FEB26 5.75 P 0.00 0.00 0.00 0.73 +0.42 43 0 130 0
26FEB26 6.00 P 0.00 0.00 0.00 0.96 +0.47 43 0 110 0
26FEB26 6.25 P 0.00 0.00 0.00 1.20 +0.51 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.45 +0.54 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.70 +0.53 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.95 +0.54 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.22 +0.56 85 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.47 +0.55 91 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.70 +0.55 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.95 +0.57 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.03 +0.02 40 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.04 +0.03 40 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.05 +0.04 38 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 +0.06 39 0 780 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 +0.07 38 0 97 0
30MAR26 4.60 P 0.00 0.00 0.00 0.12 +0.09 39 0 736 0
30MAR26 4.70 P 0.00 0.00 0.00 0.15 +0.11 39 0 862 0
30MAR26 4.80 P 0.18 0.18 0.18 0.19 +0.13 39 12 448 +12
30MAR26 4.90 P 0.00 0.00 0.00 0.23 +0.15 39 0 841 0
30MAR26 5.00 P 0.28 0.32 0.27 0.28 +0.18 39 89 620 +30
30MAR26 5.25 P 0.36 0.46 0.36 0.42 +0.25 40 10 308 0
30MAR26 5.50 P 0.50 0.50 0.50 0.59 +0.30 40 15 61 -11
30MAR26 5.75 P 0.00 0.00 0.00 0.78 +0.37 39 0 25 0
30MAR26 6.00 P 0.00 0.00 0.00 1.00 +0.42 41 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.26 +0.49 49 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.46 +0.48 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.70 +0.50 0 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.95 +0.51 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.22 +0.55 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.47 +0.53 63 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.70 +0.51 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.95 +0.55 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.20 +0.54 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.45 +0.56 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.06 +0.05 40 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.07 +0.05 38 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.09 +0.06 38 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.12 +0.08 39 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.15 +0.10 40 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.18 +0.11 39 0 75 0
29APR26 4.70 P 0.21 0.22 0.21 0.21 +0.13 39 105 205 +85
29APR26 4.80 P 0.26 0.26 0.20 0.25 +0.15 39 25 155 +25
29APR26 4.90 P 0.29 0.29 0.29 0.30 +0.17 39 60 186 +60
29APR26 5.00 P 0.28 0.38 0.28 0.35 +0.19 40 60 80 -15
29APR26 5.25 P 0.46 0.50 0.46 0.50 +0.25 41 80 126 +1
29APR26 5.50 P 0.00 0.00 0.00 0.65 +0.28 39 0 19 0
29APR26 5.75 P 0.00 0.00 0.00 0.86 +0.36 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.06 +0.40 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.28 +0.46 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.50 +0.46 44 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.74 +0.49 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.97 +0.50 46 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.23 +0.52 52 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.47 +0.53 53 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.70 +0.50 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.95 +0.51 0 0 0 0
28MAY26 4.30 P 0.12 0.12 0.12 0.19 - 38 3 3 -
28MAY26 4.40 P 0.00 0.00 0.00 0.23 +0.13 39 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.27 +0.15 38 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.31 +0.17 38 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.36 +0.19 38 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.41 +0.21 38 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.46 +0.22 37 170 170 +170
28MAY26 5.00 P 0.00 0.00 0.00 0.52 +0.24 38 170 170 +170
28MAY26 5.25 P 0.61 0.61 0.61 0.68 +0.29 37 15 15 +15
28MAY26 5.50 P 0.00 0.00 0.00 0.85 +0.33 36 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.05 +0.38 35 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.25 +0.42 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.46 +0.44 28 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.69 +0.48 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.91 +0.49 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.14 +0.50 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.38 +0.52 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.61 +0.53 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.85 +0.53 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.09 +0.54 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 +0.01 39 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 +0.02 40 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 +0.03 40 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 +0.04 39 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.04 38 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 +0.05 39 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 +0.05 38 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 +0.06 38 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.14 +0.08 38 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.16 +0.08 38 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.20 +0.11 38 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.12 38 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.27 +0.14 38 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 +0.15 38 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.35 +0.16 37 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.40 +0.18 38 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 +0.20 37 0 59 0
29JUN26 4.90 P 0.49 0.49 0.49 0.50 +0.21 37 2 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 +0.23 37 0 132 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 +0.27 37 0 75 0
29JUN26 5.50 P 0.00 0.00 0.00 0.89 +0.32 36 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 1.08 +0.36 35 0 45 0
29JUN26 6.00 P 0.00 0.00 0.00 1.28 +0.39 34 0 50 0
29JUN26 6.25 P 0.00 0.00 0.00 1.49 +0.41 32 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 1.70 +0.44 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.93 +0.46 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 +0.47 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.39 +0.48 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.62 +0.48 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.86 +0.51 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.09 +0.49 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.33 +0.50 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.57 +0.49 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.16 +0.07 38 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 +0.09 38 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 +0.09 38 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 +0.11 38 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 +0.12 38 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 +0.13 38 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.15 38 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 +0.15 38 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.17 38 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 +0.19 38 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.56 +0.20 37 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.22 38 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 +0.22 37 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.26 37 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 0.99 +0.29 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.17 +0.32 36 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.36 +0.36 35 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 +0.38 35 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.76 +0.39 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 +0.43 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.20 +0.45 27 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.42 +0.44 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.66 +0.47 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.88 +0.47 0 0 0 0
29SEP26 8.00 P 3.10 3.10 3.10 3.11 +0.51 0 5 5 +5
29SEP26 8.25 P 0.00 0.00 0.00 3.35 +0.47 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.58 +0.45 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.09 38 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 +0.10 38 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.30 +0.11 39 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.12 38 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.13 38 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.41 +0.14 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 +0.15 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.50 +0.16 38 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 +0.18 38 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 +0.19 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.65 +0.19 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.21 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.22 37 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.26 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 +0.28 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 +0.31 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 +0.33 36 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.63 +0.35 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.83 +0.38 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 +0.40 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.24 +0.39 32 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.46 +0.41 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 +0.42 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.91 +0.43 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.13 +0.43 0 0 5 0
TOTAL PUT 2,820 13,050 +1,832
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$ 61.30
26FEB26 37.00 C 0.00 0.00 0.00 24.37 -2.30 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 23.37 -2.30 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 22.38 -2.25 62 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.38 -2.29 56 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.38 -2.24 48 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.38 -2.24 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.38 -2.26 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.39 -2.25 47 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.39 -2.26 42 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 15.40 -2.23 44 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.40 -2.63 40 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 13.42 -2.24 43 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 12.34 -2.33 0 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 11.46 -2.23 41 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 9.38 -1.88 53 0 30 0
26FEB26 55.00 C 6.50 6.50 6.50 6.70 -2.26 35 2 57 -2
26FEB26 57.50 C 6.40 6.50 6.40 4.83 -1.96 39 2 32 -2
26FEB26 60.00 C 3.43 3.43 3.08 3.29 -1.72 40 2 98 +1
26FEB26 62.50 C 3.62 3.62 2.01 2.10 -1.35 41 44 132 -5
26FEB26 65.00 C 1.39 2.30 1.23 1.34 -0.91 42 100 122 +48
26FEB26 67.50 C 1.10 1.33 1.10 0.76 -0.62 42 6 204 -1
26FEB26 70.00 C 0.58 1.12 0.52 0.40 -0.40 42 222 205 -51
26FEB26 72.50 C 0.00 0.00 0.00 0.20 -0.24 42 0 12 0
26FEB26 75.00 C 0.00 0.00 0.00 0.10 -0.13 42 0 16 0
26FEB26 77.50 C 0.00 0.00 0.00 0.05 -0.06 43 0 0 0
26FEB26 80.00 C 0.17 0.17 0.14 0.02 -0.04 42 2 26 +1
26FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 30 0
26FEB26 85.00 C 0.10 0.10 0.10 0.01 -0.01 47 20 21 +20
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 43.38 -2.27 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.88 -2.24 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.39 -2.28 99 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.89 -2.26 92 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.39 -2.29 77 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.39 -2.27 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.40 -2.29 79 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.40 -2.25 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.41 -2.24 75 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.41 -2.30 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.42 -2.25 71 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.42 -2.26 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.43 -2.25 67 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.43 -2.31 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.43 -2.26 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.44 -2.26 52 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.44 -2.26 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.45 -2.26 50 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 27.45 -2.26 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 26.46 -2.26 47 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 25.46 -2.26 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 24.47 -2.26 44 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 23.48 -2.31 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.49 -2.25 45 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.49 -2.26 41 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 20.51 -2.25 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.53 -2.37 44 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.55 -2.24 43 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 17.58 -2.59 43 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 16.39 -2.44 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.68 -2.19 44 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 14.40 -2.63 0 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 13.94 -2.03 47 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 12.68 -2.09 35 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 11.69 -2.01 33 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 9.67 -1.90 38 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 8.21 -1.95 45 0 193 0
30MAR26 57.50 C 6.10 6.10 6.10 6.22 -1.87 41 2 50 0
30MAR26 60.00 C 0.00 0.00 0.00 4.84 -1.53 42 0 41 0
30MAR26 62.50 C 5.06 5.06 5.06 3.70 -1.35 42 13 107 -4
30MAR26 65.00 C 0.00 0.00 0.00 2.90 -1.06 44 0 37 0
30MAR26 67.50 C 2.06 2.06 2.06 2.14 -0.85 44 1 89 +1
30MAR26 70.00 C 1.53 1.53 1.53 1.54 -0.67 44 1 11 +1
30MAR26 72.50 C 1.20 1.20 1.20 1.08 -0.53 44 2 14 +2
30MAR26 75.00 C 1.06 1.06 1.06 0.75 -0.40 44 1 25 0
30MAR26 77.50 C 0.00 0.00 0.00 0.52 -0.29 44 0 10 0
30MAR26 80.00 C 0.00 0.00 0.00 0.35 -0.21 44 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.23 -0.15 44 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.15 -0.11 44 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.10 -0.07 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.94 -2.15 49 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.68 -2.49 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.86 -1.97 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.97 -2.18 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.90 -2.13 37 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.07 -2.06 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.35 -2.50 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.14 -2.58 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.24 -2.30 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.50 -1.81 39 0 27 0
29APR26 57.50 C 6.72 6.72 6.72 6.96 -1.67 39 2 3 +2
29APR26 60.00 C 0.00 0.00 0.00 5.62 -1.65 40 0 15 0
29APR26 62.50 C 5.80 6.11 5.80 4.52 -1.51 41 51 81 +51
29APR26 65.00 C 0.00 0.00 0.00 3.65 -1.28 42 0 18 0
29APR26 67.50 C 0.00 0.00 0.00 2.90 -1.09 42 0 18 0
29APR26 70.00 C 0.00 0.00 0.00 2.23 -0.93 42 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 1.69 -0.78 42 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.27 -0.64 42 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.95 -0.52 42 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.70 -0.42 42 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.51 -0.34 42 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.37 -0.25 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.27 -0.19 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.17 - 38 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 15.03 -3.00 32 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.76 -1.92 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.39 -2.81 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.84 -2.51 39 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.80 -2.42 37 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.38 -2.06 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.67 -2.14 39 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.37 -1.67 39 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 5.27 -1.51 40 0 0 0
28MAY26 65.00 C 5.80 5.80 5.10 4.36 -1.33 41 4 2 +2
28MAY26 67.50 C 0.00 0.00 0.00 3.65 -1.08 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.94 -0.93 42 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.34 -0.79 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.85 -0.67 41 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.45 -0.57 41 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.13 -0.48 41 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.88 -0.39 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.66 -0.31 41 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.51 -0.25 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 38.57 -2.35 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 37.58 -2.26 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 36.59 -2.26 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 35.61 -2.25 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 34.62 -2.25 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 33.63 -2.26 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 32.65 -2.34 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.66 -2.25 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.68 -2.34 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.69 -2.26 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.80 -2.31 49 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 27.74 -2.25 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 26.47 -2.86 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.76 -2.37 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.53 -2.20 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 23.66 -2.23 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 22.89 -1.85 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.88 -2.26 35 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 20.91 -1.97 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.84 -2.63 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.31 -2.14 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.91 -2.26 28 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.41 -2.44 38 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 16.55 -1.82 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.61 -2.42 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.76 -2.08 37 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 13.85 -2.40 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.17 -2.30 37 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 11.48 -2.07 38 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 9.99 -2.07 40 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 8.34 -1.97 39 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 7.06 -1.96 39 0 257 0
29JUN26 62.50 C 0.00 0.00 0.00 5.96 -1.52 39 0 280 0
29JUN26 65.00 C 5.01 5.01 5.01 5.07 -1.31 40 1 136 0
29JUN26 67.50 C 0.00 0.00 0.00 4.32 -1.16 41 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 3.62 -0.98 41 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 2.97 -0.86 41 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.43 -0.75 41 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.98 -0.64 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.60 -0.56 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.26 -0.51 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.01 -0.39 40 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.81 -0.33 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.80 -2.31 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.80 -2.23 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.83 -2.50 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.88 -2.25 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.73 -2.39 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.91 -2.45 37 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 23.08 -2.40 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.00 -2.55 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.09 -2.50 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.36 -2.28 40 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.54 -1.91 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.30 -2.56 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.60 -2.28 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.77 -2.51 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 16.03 -2.33 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.17 -2.39 37 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.36 -2.25 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.99 -1.98 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.37 -1.95 40 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 10.64 -2.06 39 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 9.65 -1.47 41 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 8.26 -1.62 40 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 7.18 -1.55 40 0 53 0
29SEP26 65.00 C 0.00 0.00 0.00 6.27 -1.40 40 0 3 0
29SEP26 67.50 C 5.46 5.46 5.44 5.52 -1.18 41 3 6 -3
29SEP26 70.00 C 4.78 4.78 4.78 4.82 -0.99 41 2 36 0
29SEP26 72.50 C 4.22 4.22 4.22 4.12 -0.82 41 1 68 0
29SEP26 75.00 C 0.00 0.00 0.00 3.57 -0.79 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 3.03 -0.77 41 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 2.63 -0.63 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.16 -0.67 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.87 -0.48 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.58 -0.45 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.09 -2.19 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.20 -2.17 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.32 -2.16 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.46 -2.13 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.62 -2.10 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.80 -2.06 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.99 -2.06 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.20 -2.03 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.46 -1.97 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.72 -1.95 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.98 -1.94 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.31 -1.88 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.65 -1.82 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.99 -1.81 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.48 -1.69 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.06 -1.64 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 10.83 -1.48 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.66 -1.43 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.65 -1.29 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.70 -1.23 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.87 -1.11 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.09 -1.07 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.44 -0.93 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.79 -0.93 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.29 -0.78 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.79 -0.76 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.36 -0.69 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.99 -0.60 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.62 -0.60 40 0 0 0
TOTAL CALL 484 6,873 +61
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 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 66 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 +0.04 42 0 93 0
26FEB26 52.50 P 0.13 0.19 0.13 0.20 +0.10 42 16 132 +8
26FEB26 55.00 P 0.55 0.60 0.31 0.51 +0.25 42 15 139 0
26FEB26 57.50 P 0.80 0.99 0.80 1.08 +0.48 42 28 70 +15
26FEB26 60.00 P 1.21 2.16 1.20 2.03 +0.82 43 45 161 +36
26FEB26 62.50 P 3.20 3.20 2.22 3.35 +1.19 43 31 111 +15
26FEB26 65.00 P 3.94 3.94 3.59 5.05 +1.50 44 30 49 +14
26FEB26 67.50 P 0.00 0.00 0.00 6.87 +1.57 43 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.73 +1.43 30 0 22 0
26FEB26 72.50 P 0.00 0.00 0.00 11.66 +2.16 55 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.96 +2.16 55 0 10 0
26FEB26 77.50 P 0.00 0.00 0.00 16.69 +2.71 70 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.70 +2.02 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.20 +1.87 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.70 +2.17 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.20 +2.18 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 18.50 P 0.01 0.01 0.01 0.01 0.00 109 1 8 +1
30MAR26 19.00 P 0.01 0.01 0.01 0.01 0.00 107 1 1 +1
30MAR26 19.50 P 0.01 0.01 0.01 0.01 0.00 104 2 4 +2
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 86 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 79 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 +0.04 44 0 223 0
30MAR26 45.00 P 0.17 0.17 0.17 0.13 +0.06 44 2 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.18 +0.07 44 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.23 +0.08 43 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.30 +0.10 43 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.40 +0.15 43 0 440 0
30MAR26 50.00 P 0.00 0.00 0.00 0.51 +0.18 43 0 300 0
30MAR26 52.50 P 0.80 0.80 0.80 0.91 +0.29 43 1 356 0
30MAR26 55.00 P 0.88 1.48 0.88 1.49 +0.44 43 38 85 +10
30MAR26 57.50 P 2.09 2.09 2.09 2.30 +0.62 43 1 93 0
30MAR26 60.00 P 2.90 3.70 2.90 3.43 +0.91 43 4 15 +2
30MAR26 62.50 P 4.88 4.88 4.88 4.85 +1.26 45 3 57 0
30MAR26 65.00 P 5.01 5.01 5.01 6.47 +1.55 46 13 33 +13
30MAR26 67.50 P 0.00 0.00 0.00 8.26 +1.65 46 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 9.99 +1.81 44 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.37 +1.83 49 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.63 +2.56 51 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.69 +1.77 48 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.13 +1.86 51 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.76 +2.16 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.79 +1.62 49 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.48 +1.79 59 0 0 0
29APR26 43.00 P 0.16 0.16 0.16 0.16 +0.04 42 1 2 +1
29APR26 44.00 P 0.00 0.00 0.00 0.21 +0.05 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.28 +0.06 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.36 +0.09 42 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.44 +0.10 41 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.55 +0.12 41 0 0 0
29APR26 49.00 P 0.47 0.47 0.47 0.69 +0.15 41 30 60 +30
29APR26 50.00 P 0.67 0.83 0.58 0.84 +0.17 41 24 18 +10
29APR26 52.50 P 0.00 0.00 0.00 1.35 +0.27 41 0 55 0
29APR26 55.00 P 0.00 0.00 0.00 2.04 +0.39 41 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 2.96 +0.57 41 0 26 0
29APR26 60.00 P 4.40 4.40 4.40 4.14 +0.83 42 1 28 0
29APR26 62.50 P 0.00 0.00 0.00 5.53 +1.11 42 0 30 0
29APR26 65.00 P 0.00 0.00 0.00 7.15 +1.32 43 0 18 0
29APR26 67.50 P 7.39 7.39 7.39 8.59 +1.34 41 12 54 +12
29APR26 70.00 P 0.00 0.00 0.00 10.61 +1.24 43 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 12.83 +1.90 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.99 +1.97 46 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.24 +2.26 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.62 +1.95 50 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.04 +2.44 53 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.07 +1.90 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.02 +2.33 60 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.59 - 41 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 0.71 +0.15 41 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.85 +0.18 40 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.03 +0.23 41 0 0 0
28MAY26 50.00 P 0.93 0.93 0.81 1.22 +0.27 40 5 6 +4
28MAY26 52.50 P 0.00 0.00 0.00 1.82 +0.38 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.58 +0.51 40 0 0 0
28MAY26 57.50 P 3.75 3.78 3.75 3.58 +0.70 41 5 5 +5
28MAY26 60.00 P 4.13 4.13 4.13 4.78 +0.93 41 1 3 +1
28MAY26 62.50 P 0.00 0.00 0.00 6.21 +1.22 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 7.81 +1.41 43 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 9.50 +1.52 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.35 +1.88 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.34 +2.16 44 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.44 +2.16 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.62 +2.15 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.91 +2.24 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.20 +2.51 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.66 +2.49 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.12 +2.43 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29JUN26 35.00 P 0.15 0.15 0.15 0.06 +0.01 41 1 1 +1
29JUN26 36.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.19 +0.05 41 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.25 +0.07 41 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.31 +0.07 41 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.39 +0.09 41 0 72 0
29JUN26 43.00 P 0.42 0.42 0.42 0.47 +0.09 40 1 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.58 +0.12 40 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.70 +0.15 40 0 42 0
29JUN26 46.00 P 0.00 0.00 0.00 0.86 +0.21 40 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 1.01 +0.21 40 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.17 +0.24 40 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.41 +0.32 40 0 1 0
29JUN26 50.00 P 1.30 1.30 1.30 1.58 +0.30 40 1 15 -1
29JUN26 52.50 P 0.00 0.00 0.00 2.27 +0.43 40 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 3.12 +0.58 40 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 4.21 +0.82 41 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.48 +1.05 41 0 110 0
29JUN26 62.50 P 7.00 7.00 6.44 6.83 +1.10 41 10 149 0
29JUN26 65.00 P 0.00 0.00 0.00 8.38 +1.33 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 9.91 +1.30 41 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 11.89 +1.57 43 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 13.65 +1.38 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.79 +1.95 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.00 +1.82 45 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.09 +2.17 45 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.24 +2.09 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.66 +1.79 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.12 +2.32 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 +0.04 41 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 +0.07 41 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 +0.07 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 +0.09 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.46 +0.09 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.56 +0.11 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.68 +0.14 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.82 +0.15 41 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.96 +0.19 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.11 +0.20 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.29 +0.22 40 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.50 +0.27 40 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.72 +0.29 40 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.96 +0.32 40 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.26 +0.41 41 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.43 +0.38 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.72 +0.41 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.05 +0.47 40 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.94 +0.56 40 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 5.02 +0.73 40 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 6.22 +0.91 40 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 7.57 +1.06 40 0 58 0
29SEP26 62.50 P 0.00 0.00 0.00 9.06 +1.22 41 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 10.64 +1.34 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.39 +1.54 41 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 14.22 +1.66 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.11 +1.59 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.13 +1.68 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.17 +1.88 43 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.24 +1.91 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.38 +1.97 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.76 +2.16 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.88 +2.17 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.84 +0.13 40 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 1.00 +0.17 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.16 +0.20 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.32 +0.19 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.53 +0.24 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.74 +0.27 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.96 +0.28 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.21 +0.31 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.49 +0.37 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.77 +0.38 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.06 +0.39 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.40 +0.45 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.75 +0.50 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.10 +0.51 40 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.11 +0.64 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.19 +0.67 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.45 +0.82 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.77 +0.88 40 0 0 0
30DEC26 62.50 P 9.23 9.23 9.23 10.24 +1.01 40 1 1 +1
30DEC26 65.00 P 0.00 0.00 0.00 11.77 +1.07 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.42 +1.19 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.13 +1.25 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.95 +1.37 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.80 +1.40 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.77 +1.53 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.76 +1.56 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.82 +1.63 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.94 +1.72 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.07 +1.74 40 0 0 0
TOTAL PUT 324 8,083 +181
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$ 46.98
26FEB26 36.00 C 0.00 0.00 0.00 11.05 -1.33 32 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.05 -1.30 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.27 -1.05 58 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.28 -1.02 53 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.09 -1.19 32 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.31 -0.92 43 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.08 -1.20 21 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.31 -1.01 31 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.45 -0.97 30 1 1 +1
26FEB26 45.00 C 2.78 2.78 2.70 2.83 -0.74 33 24 24 +24
26FEB26 46.00 C 0.00 0.00 0.00 2.15 -0.58 32 5 85 0
26FEB26 47.00 C 1.62 1.62 1.53 1.61 -0.46 32 30 110 +15
26FEB26 48.00 C 1.16 1.16 1.16 1.16 -0.36 32 25 110 +25
26FEB26 49.00 C 0.79 0.83 0.73 0.76 -0.32 31 51 128 +46
26FEB26 50.00 C 0.78 0.85 0.50 0.53 -0.22 31 12 185 +11
26FEB26 52.50 C 0.24 0.24 0.16 0.17 -0.11 31 16 144 +11
26FEB26 55.00 C 0.09 0.09 0.09 0.05 -0.03 32 4 688 -4
26FEB26 57.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 471 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 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 0.00 48 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.08 -0.87 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.09 -1.27 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.09 -1.27 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.10 -1.43 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.30 -0.95 82 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.98 -1.57 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.40 -0.84 79 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.12 -1.45 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.00 -1.35 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.14 -1.17 41 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.99 -1.23 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.00 -1.53 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.05 -1.46 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.19 -1.31 34 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.28 -1.22 38 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.28 -1.04 34 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.28 -1.26 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.41 -1.18 32 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 6.42 -0.81 28 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.73 -1.07 32 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.02 -0.72 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.42 -0.64 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.76 -0.71 35 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 3.22 -0.47 35 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 2.69 -0.41 35 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 2.23 -0.35 35 0 60 0
30MAR26 49.00 C 1.83 1.83 1.83 1.83 -0.30 35 15 88 +15
30MAR26 50.00 C 1.50 1.50 1.38 1.48 -0.26 35 36 153 +36
30MAR26 52.50 C 1.00 1.09 1.00 0.84 -0.21 34 16 201 0
30MAR26 55.00 C 0.00 0.00 0.00 0.45 -0.13 34 0 58 0
30MAR26 57.50 C 0.38 0.38 0.38 0.23 -0.07 34 20 44 0
30MAR26 60.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 52 0
30MAR26 62.50 C 0.10 0.10 0.10 0.05 -0.02 34 48 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 6 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.81 -0.91 40 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.50 -1.29 29 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.65 -1.24 30 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.79 -1.08 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.43 -0.56 36 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.59 -0.83 34 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.73 -0.96 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.34 -0.66 34 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.74 -0.51 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.28 -0.40 34 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 2.80 -0.36 34 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 2.40 -0.31 34 0 45 0
29APR26 50.00 C 0.00 0.00 0.00 2.03 -0.28 34 0 22 0
29APR26 52.50 C 0.00 0.00 0.00 1.30 -0.24 33 0 82 0
29APR26 55.00 C 0.00 0.00 0.00 0.81 -0.17 33 0 46 0
29APR26 57.50 C 0.00 0.00 0.00 0.48 -0.12 33 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.28 -0.07 33 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.16 -0.04 33 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.68 - 29 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 7.75 - 28 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 7.00 -1.13 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.43 -0.90 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.60 -0.97 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.98 -0.80 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.67 -0.47 34 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.10 -0.58 33 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 3.59 -0.52 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 3.11 -0.49 33 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 2.70 -0.42 33 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 2.32 -0.39 33 0 0 0
28MAY26 52.50 C 1.54 1.58 1.54 1.57 -0.27 33 23 23 +23
28MAY26 55.00 C 1.10 1.10 1.06 1.02 -0.21 33 15 15 +15
28MAY26 57.50 C 0.00 0.00 0.00 0.65 -0.15 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.41 -0.09 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.25 -0.06 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.46 -0.78 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.12 -1.45 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.17 -1.18 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.32 -1.23 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.32 -0.95 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.49 -1.15 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.52 -1.26 35 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.76 -0.90 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.99 -0.69 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.11 -0.87 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.93 -1.08 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.12 -0.96 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.68 -0.60 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.72 -0.96 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.21 -0.74 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.62 -0.66 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.89 -0.74 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.45 -0.60 34 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.94 -0.50 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.49 -0.45 33 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.05 -0.43 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.73 -0.34 33 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.90 -0.32 33 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.38 -0.17 33 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 0.96 -0.16 33 0 4 0
29JUN26 60.00 C 0.85 0.85 0.85 0.65 -0.12 33 1 1 -1
29JUN26 62.50 C 0.00 0.00 0.00 0.44 -0.08 33 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.29 -0.06 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.09 -0.83 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.36 -0.69 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.39 -0.90 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.62 -0.90 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.00 -0.77 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.26 -0.66 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.71 -0.71 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.18 -0.59 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.52 -0.64 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.98 -0.58 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.49 -0.51 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.04 -0.40 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.58 -0.42 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.18 -0.45 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.81 -0.41 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.01 -0.34 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.37 -0.29 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.84 -0.25 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.42 -0.21 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.06 -0.19 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.81 -0.11 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.61 -0.10 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.47 -0.07 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 -0.05 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 -0.05 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.74 -0.73 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.00 -0.55 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.25 -0.69 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.57 -0.69 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.85 -0.68 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.26 -0.32 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.65 -0.37 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.08 -0.34 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.55 -0.61 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.98 -0.54 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.47 -0.54 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.03 -0.57 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 5.59 -0.49 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.18 -0.46 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.78 -0.45 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.96 -0.36 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.25 -0.35 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.67 -0.25 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.18 -0.24 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.71 -0.27 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.39 -0.21 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.11 -0.15 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.90 -0.12 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.72 -0.09 33 0 0 0
TOTAL CALL 342 4,117 +217
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 38 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.02 +0.01 33 1 2 +1
26FEB26 40.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 78 0
26FEB26 41.00 P 0.10 0.15 0.10 0.07 +0.03 32 19 33 +1
26FEB26 42.00 P 0.24 0.24 0.24 0.14 +0.07 32 10 61 0
26FEB26 43.00 P 0.32 0.32 0.32 0.26 +0.12 32 5 108 -5
26FEB26 44.00 P 0.36 0.50 0.36 0.44 +0.18 32 4 37 +4
26FEB26 45.00 P 0.70 0.70 0.70 0.70 +0.26 32 15 107 0
26FEB26 46.00 P 0.98 1.08 0.98 1.02 +0.30 31 19 197 +11
26FEB26 47.00 P 1.40 1.40 1.40 1.45 +0.39 30 15 89 0
26FEB26 48.00 P 2.24 2.25 2.07 2.03 +0.49 31 121 215 -88
26FEB26 49.00 P 2.54 2.54 2.54 2.64 +0.55 29 15 106 +15
26FEB26 50.00 P 0.00 0.00 0.00 3.51 +0.81 32 0 149 0
26FEB26 52.50 P 0.00 0.00 0.00 5.63 +0.88 32 0 77 0
26FEB26 55.00 P 0.00 0.00 0.00 8.27 +1.15 48 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 10.52 +0.96 0 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 13.02 +0.96 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.95 +1.34 84 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.02 +0.91 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.52 +0.67 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.16 +1.01 88 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.52 +0.94 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.48 +1.42 121 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.52 +0.96 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 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.02 +0.01 36 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 12 0
30MAR26 37.00 P 0.13 0.15 0.13 0.08 +0.03 34 6 27 +4
30MAR26 38.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.21 +0.07 34 0 1 0
30MAR26 40.00 P 0.41 0.41 0.41 0.32 +0.10 34 7 12 +7
30MAR26 41.00 P 0.57 0.57 0.57 0.46 +0.13 34 21 29 +21
30MAR26 42.00 P 0.00 0.00 0.00 0.66 +0.19 34 0 46 0
30MAR26 43.00 P 0.95 0.95 0.93 0.91 +0.24 34 6 86 0
30MAR26 44.00 P 0.00 0.00 0.00 1.18 +0.26 34 0 139 0
30MAR26 45.00 P 1.51 1.65 1.51 1.51 +0.28 33 16 237 0
30MAR26 46.00 P 1.91 1.91 1.91 1.91 +0.31 33 15 81 +1
30MAR26 47.00 P 2.55 2.55 2.51 2.37 +0.36 33 13 60 0
30MAR26 48.00 P 0.00 0.00 0.00 2.90 +0.41 33 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 3.52 +0.48 33 0 32 0
30MAR26 50.00 P 0.00 0.00 0.00 4.40 +0.73 36 0 38 0
30MAR26 52.50 P 0.00 0.00 0.00 6.11 +0.88 33 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.27 +1.05 33 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.83 +1.14 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.04 +0.96 35 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.95 +1.34 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.02 +0.91 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.52 +0.67 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.53 +1.38 75 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.04 +1.46 80 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.56 +1.50 85 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.60 +1.04 70 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.29 +0.08 33 0 22 0
29APR26 39.00 P 0.00 0.00 0.00 0.41 +0.11 33 0 1 0
29APR26 40.00 P 0.00 0.00 0.00 0.57 +0.15 33 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 0.76 +0.18 33 0 0 0
29APR26 42.00 P 1.00 1.00 1.00 1.00 +0.22 33 5 5 +4
29APR26 43.00 P 1.40 1.40 1.40 1.27 +0.24 33 1 10 +1
29APR26 44.00 P 0.00 0.00 0.00 1.58 +0.26 33 0 40 0
29APR26 45.00 P 0.00 0.00 0.00 1.94 +0.29 32 0 95 0
29APR26 46.00 P 0.00 0.00 0.00 2.35 +0.31 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 2.83 +0.36 32 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 3.36 +0.41 32 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 4.03 +0.53 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.55 +0.45 31 0 18 0
29APR26 52.50 P 0.00 0.00 0.00 6.70 +1.10 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.36 +0.87 30 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.83 +1.11 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.26 +1.10 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.95 +1.34 47 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.40 +1.29 51 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.75 +0.90 51 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.53 +1.38 62 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.04 +1.37 66 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.72 - 32 0 0 -
28MAY26 40.00 P 1.03 1.03 1.03 0.94 - 33 1 1 -
28MAY26 41.00 P 0.00 0.00 0.00 1.19 +0.23 33 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.46 +0.31 32 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.78 +0.28 32 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.14 +0.32 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.56 +0.38 31 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 3.02 +0.42 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.57 +0.52 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.11 +0.53 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.72 +0.58 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.52 +0.63 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.12 +0.59 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.21 +0.89 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.37 +0.90 30 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.63 +0.93 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.96 +0.95 26 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.40 +1.07 25 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.76 +0.91 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.53 +1.12 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.04 +1.37 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.13 +0.04 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.18 +0.04 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.26 +0.07 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.36 +0.09 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.46 +0.09 33 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.61 +0.13 33 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.79 +0.16 33 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 1.02 +0.21 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.29 +0.24 33 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 1.58 +0.26 33 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.89 +0.27 33 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.29 +0.37 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.62 +0.33 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.05 +0.38 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 3.49 +0.38 32 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 4.02 +0.44 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.62 +0.51 32 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 5.22 +0.54 32 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.82 +0.54 32 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.51 +0.67 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.40 +0.74 29 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.43 +0.61 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.83 +1.08 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.38 +1.11 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.40 +0.80 23 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.04 +1.09 34 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.53 +1.11 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.04 +1.21 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.56 +1.29 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.60 +0.90 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.95 +0.16 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.15 +0.16 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.40 +0.17 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.71 +0.21 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.04 +0.27 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.38 +0.28 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.73 +0.30 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.11 +0.32 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.54 +0.36 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.99 +0.39 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.48 +0.42 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.00 +0.45 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.57 +0.49 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.17 +0.53 32 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.78 +0.47 32 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 8.45 +0.53 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.44 +0.94 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.25 +0.67 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.35 +0.60 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.55 +0.71 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.84 +0.78 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.04 +0.79 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.53 +0.84 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.04 +1.06 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.56 +1.09 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.75 +0.85 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.36 +0.16 33 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.63 +0.20 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.95 +0.26 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.28 +0.32 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.62 +0.28 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.96 +0.28 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.37 +0.33 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.74 +0.33 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.16 +0.35 32 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.64 +0.39 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 5.13 +0.37 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.70 +0.45 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.23 +0.45 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.83 +0.51 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.42 +0.52 32 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 9.07 +0.57 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.66 +0.41 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.81 +0.86 32 0 0 0
30DEC26 60.00 P 15.00 15.00 15.00 14.83 +0.87 32 1 4 +1
30DEC26 62.50 P 0.00 0.00 0.00 16.93 +0.60 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.12 +0.83 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.37 +0.84 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.73 +0.90 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.06 +0.88 31 0 0 0
TOTAL PUT 316 4,002 -22
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$ 197.90
26FEB26 180.00 C 20.29 20.29 19.59 20.25 -6.76 41 45 45 +45
26FEB26 182.50 C 0.00 0.00 0.00 19.05 -5.47 46 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 17.48 -4.95 48 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 15.56 -4.66 46 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 13.48 -4.97 44 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 12.41 -4.77 46 0 0 0
26FEB26 195.00 C 10.99 10.99 10.63 10.70 -4.14 44 45 46 +41
26FEB26 197.50 C 9.28 9.28 9.28 9.46 -4.45 44 15 15 +15
26FEB26 200.00 C 8.93 8.93 7.61 8.33 -3.33 45 205 166 +153
26FEB26 205.00 C 5.95 6.27 5.72 6.36 -2.74 45 111 137 +97
26FEB26 210.00 C 4.49 4.93 4.23 4.76 -2.20 45 58 100 +14
26FEB26 215.00 C 3.40 3.60 3.11 3.50 -1.71 45 81 172 +35
26FEB26 220.00 C 2.58 2.58 2.18 2.53 -1.32 45 119 364 +27
26FEB26 225.00 C 1.90 1.91 1.65 1.79 -1.04 45 31 382 +12
26FEB26 230.00 C 1.24 1.24 1.13 1.25 -0.81 46 21 292 0
26FEB26 235.00 C 0.89 0.89 0.79 0.86 -0.57 46 6 98 -2
26FEB26 240.00 C 0.62 0.66 0.56 0.57 -0.40 45 74 178 +23
26FEB26 245.00 C 0.45 0.48 0.45 0.40 -0.25 46 65 124 -60
26FEB26 250.00 C 0.34 0.34 0.34 0.26 -0.16 46 15 180 -5
26FEB26 255.00 C 0.00 0.00 0.00 0.17 -0.10 46 0 283 0
26FEB26 260.00 C 0.00 0.00 0.00 0.10 -0.07 46 0 238 0
26FEB26 265.00 C 0.16 0.16 0.16 0.07 -0.04 46 4 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 123 0
26FEB26 275.00 C 0.09 0.09 0.05 0.02 -0.02 45 8 53 +2
30MAR26 110.00 C 0.00 0.00 0.00 88.17 -7.34 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 85.68 -6.94 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 83.18 -7.12 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 80.69 -7.13 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 78.53 -6.79 71 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 75.70 -7.25 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 73.21 -8.65 40 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 70.72 -9.33 42 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 68.73 -7.88 65 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 65.73 -8.43 37 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 63.25 -7.43 40 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 60.65 -7.20 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 58.28 -8.12 39 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 55.65 -7.25 0 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 53.62 -8.48 48 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 50.89 -7.60 39 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 48.46 -7.02 39 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 46.04 -7.02 39 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 44.97 -5.67 54 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 41.57 -5.93 43 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 38.99 -8.15 39 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 36.69 -6.64 39 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 35.52 -5.72 47 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 33.23 -5.54 45 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 31.12 -5.32 45 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 27.30 -8.04 34 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 26.98 -5.66 43 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 23.55 -7.44 36 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 23.15 -5.73 42 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 20.56 -6.35 39 0 45 0
30MAR26 185.00 C 19.50 19.50 19.50 19.65 -4.70 41 2 38 -2
30MAR26 187.50 C 0.00 0.00 0.00 17.02 -5.30 37 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 15.75 -5.10 38 0 22 0
30MAR26 192.50 C 14.33 14.33 14.33 14.62 -4.05 39 1 2 +1
30MAR26 195.00 C 0.00 0.00 0.00 13.30 -4.16 39 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 12.02 -4.05 39 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 10.90 -3.72 39 0 15 0
30MAR26 205.00 C 9.13 9.13 8.58 8.73 -3.59 38 17 62 +4
30MAR26 210.00 C 7.60 7.60 7.02 7.04 -3.11 39 6 151 +3
30MAR26 215.00 C 6.59 6.59 5.72 5.72 -2.60 39 97 242 +30
30MAR26 220.00 C 5.30 5.30 4.62 4.64 -2.18 39 34 174 -10
30MAR26 225.00 C 3.97 3.97 3.71 3.74 -1.71 40 4 147 0
30MAR26 230.00 C 3.02 3.02 3.02 2.89 -1.39 40 2 111 +2
30MAR26 235.00 C 2.70 2.70 2.62 2.25 -1.14 40 4 311 0
30MAR26 240.00 C 0.00 0.00 0.00 1.73 -0.92 40 0 1,841 0
30MAR26 245.00 C 1.74 1.76 1.59 1.30 -0.72 40 91 115 +35
30MAR26 250.00 C 0.00 0.00 0.00 0.99 -0.58 40 0 315 0
30MAR26 255.00 C 0.00 0.00 0.00 0.74 -0.45 40 0 120 0
30MAR26 260.00 C 0.00 0.00 0.00 0.54 -0.34 40 0 179 0
30MAR26 265.00 C 0.00 0.00 0.00 0.40 -0.26 39 0 61 0
30MAR26 270.00 C 0.72 0.72 0.72 0.29 -0.19 39 15 122 +15
30MAR26 275.00 C 0.00 0.00 0.00 0.21 -0.15 39 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.15 -0.12 39 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.11 -0.08 39 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.08 -0.06 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 54 0
29APR26 180.00 C 0.00 0.00 0.00 25.08 -3.80 40 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 22.00 -5.90 36 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 20.56 -5.21 36 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 20.30 -4.26 39 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 17.74 -4.44 36 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 16.71 -4.15 37 0 0 0
29APR26 195.00 C 15.97 15.97 15.97 15.24 -4.58 36 15 15 +15
29APR26 197.50 C 14.14 14.37 14.09 14.09 -4.40 36 45 45 +45
29APR26 200.00 C 0.00 0.00 0.00 13.43 -3.73 38 0 0 0
29APR26 205.00 C 11.70 11.70 11.70 11.42 -3.53 38 1 14 +1
29APR26 210.00 C 0.00 0.00 0.00 9.69 -3.03 38 0 7 0
29APR26 215.00 C 0.00 0.00 0.00 8.23 -2.60 38 0 33 0
29APR26 220.00 C 7.56 7.56 6.86 6.84 -2.41 38 2 89 +1
29APR26 225.00 C 0.00 0.00 0.00 5.69 -2.08 38 0 40 0
29APR26 230.00 C 0.00 0.00 0.00 4.68 -1.81 38 0 525 0
29APR26 235.00 C 0.00 0.00 0.00 3.81 -1.52 38 0 32 0
29APR26 240.00 C 0.00 0.00 0.00 3.12 -1.32 38 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 2.49 -1.11 38 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 2.04 -0.93 38 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 1.61 -0.79 38 0 0 0
29APR26 260.00 C 1.78 1.78 1.78 1.31 -0.64 38 2 2 -1
29APR26 265.00 C 0.00 0.00 0.00 0.99 -0.57 38 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 0.80 -0.42 38 0 0 0
29APR26 275.00 C 1.15 1.15 1.15 0.62 -0.35 38 3 3 +3
28MAY26 180.00 C 0.00 0.00 0.00 26.50 -5.21 38 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 25.94 -4.05 40 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 23.11 -5.12 37 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 21.58 -5.00 37 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 20.32 -5.22 37 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 19.52 -4.16 38 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 18.29 -4.16 38 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 17.15 -4.76 38 0 0 0
28MAY26 200.00 C 16.41 16.41 16.41 16.21 -3.91 38 15 15 +15
28MAY26 205.00 C 14.33 14.33 14.33 14.16 -3.59 39 15 15 +15
28MAY26 210.00 C 0.00 0.00 0.00 12.34 -3.28 38 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 10.81 -2.96 39 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 9.40 -2.66 39 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 8.03 -2.27 39 0 4 0
28MAY26 230.00 C 7.56 7.56 7.56 6.90 -2.12 39 1 1 +1
28MAY26 235.00 C 0.00 0.00 0.00 5.85 -1.94 39 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 5.00 -1.66 39 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 4.20 -1.51 39 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 3.58 -1.28 39 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 48.96 -8.40 29 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 46.92 -6.97 30 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 44.97 -8.18 32 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 43.01 -6.92 32 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 42.57 -4.67 38 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 39.23 -7.92 33 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 37.47 -6.44 34 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 35.71 -6.34 34 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 33.96 -6.85 34 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 32.36 -6.19 35 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 30.76 -6.11 35 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 29.17 -6.70 35 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 27.70 -5.31 35 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 26.29 -4.76 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 24.87 -4.59 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 23.49 -5.13 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 22.27 -4.86 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 21.18 -4.03 36 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 19.82 -4.34 36 0 16 0
29JUN26 197.50 C 0.00 0.00 0.00 18.77 -4.15 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 17.80 -4.10 37 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 15.81 -3.78 37 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 13.92 -3.45 37 0 5 0
29JUN26 215.00 C 0.00 0.00 0.00 12.36 -3.31 37 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 10.91 -2.92 37 0 38 0
29JUN26 225.00 C 0.00 0.00 0.00 9.47 -2.78 37 0 103 0
29JUN26 230.00 C 0.00 0.00 0.00 8.33 -2.66 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 7.34 -2.26 37 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 6.48 -2.00 38 0 47 0
29JUN26 245.00 C 0.00 0.00 0.00 5.69 -1.67 38 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 4.87 -1.58 38 0 94 0
29JUN26 255.00 C 5.38 5.38 5.38 4.25 -1.35 38 4 23 -1
29JUN26 260.00 C 0.00 0.00 0.00 3.64 -1.20 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 3.04 -1.06 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 2.62 -0.88 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 2.21 -0.84 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 1.92 -0.71 37 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 1.64 -0.59 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 1.38 -0.56 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 1.19 -0.47 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 1.04 -0.37 38 0 80 0
29SEP26 180.00 C 0.00 0.00 0.00 32.86 -4.70 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 32.85 -3.20 38 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 29.91 -4.68 35 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 28.71 -4.36 35 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 27.51 -4.16 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 26.31 -4.37 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 25.11 -5.08 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 24.00 -3.95 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 22.99 -3.76 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 20.97 -3.76 36 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 19.05 -3.70 36 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 17.39 -3.41 36 0 0 0
29SEP26 220.00 C 16.59 16.59 16.59 15.90 -3.24 36 15 32 +15
29SEP26 225.00 C 15.14 15.14 15.14 14.47 -3.04 36 15 15 +14
29SEP26 230.00 C 13.60 13.60 13.60 13.24 -2.85 37 1 451 +1
29SEP26 235.00 C 0.00 0.00 0.00 12.07 -2.69 37 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 11.03 -2.50 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 9.98 -2.24 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 9.09 -2.04 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 8.27 -1.77 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 7.43 -1.60 37 0 16 0
29SEP26 265.00 C 0.00 0.00 0.00 6.64 -1.57 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 6.01 -1.17 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 5.42 -0.99 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 4.83 -1.18 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 4.20 -1.05 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 3.80 -0.88 37 0 14 0
30DEC26 180.00 C 0.00 0.00 0.00 36.90 -4.77 35 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 35.96 -4.18 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.34 -4.34 35 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 33.17 -4.03 35 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 31.99 -3.87 35 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 30.81 -4.35 36 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 29.64 -3.85 36 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 28.55 -3.76 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 27.56 -3.75 36 0 8 0
30DEC26 205.00 C 0.00 0.00 0.00 25.58 -3.57 36 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 23.60 -3.45 36 0 73 0
30DEC26 215.00 C 0.00 0.00 0.00 21.93 -3.28 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 20.31 -3.20 36 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 18.69 -3.23 36 0 16 0
30DEC26 230.00 C 18.25 18.25 18.25 17.49 -3.09 36 1 3 +1
30DEC26 235.00 C 0.00 0.00 0.00 16.11 -2.98 36 0 0 0
30DEC26 240.00 C 14.80 14.80 14.80 14.96 -2.86 37 4 8 +4
30DEC26 245.00 C 0.00 0.00 0.00 13.89 -2.69 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 13.00 -2.24 37 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 12.10 -2.03 37 0 64 0
30DEC26 260.00 C 11.35 11.35 11.35 11.23 -1.83 37 2 6 +2
30DEC26 265.00 C 0.00 0.00 0.00 9.93 -2.07 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 9.58 -1.42 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 8.80 -1.40 37 0 1 0
TOTAL CALL 1,317 11,806 +606
26FEB26 180.00 P 2.20 2.90 1.90 2.69 +1.47 46 148 321 +90
26FEB26 182.50 P 2.56 3.59 2.54 3.35 +1.73 46 74 114 +25
26FEB26 185.00 P 3.11 4.32 3.11 4.06 +2.02 47 34 197 +9
26FEB26 187.50 P 4.10 5.18 4.10 4.89 +2.29 47 66 164 +59
26FEB26 190.00 P 4.46 6.04 4.46 5.83 +2.63 47 128 470 +85
26FEB26 192.50 P 6.07 7.37 6.07 6.86 +2.98 47 64 238 +31
26FEB26 195.00 P 6.50 8.68 6.30 8.03 +3.28 47 142 287 -14
26FEB26 197.50 P 7.50 10.00 7.50 9.26 +3.56 47 293 264 +23
26FEB26 200.00 P 8.84 11.30 8.84 10.66 +3.91 47 360 402 +160
26FEB26 205.00 P 12.16 14.75 12.16 13.32 +4.10 46 51 321 -31
26FEB26 210.00 P 16.00 16.50 15.22 17.18 +5.08 49 40 409 -12
26FEB26 215.00 P 0.00 0.00 0.00 20.89 +5.48 49 0 537 0
26FEB26 220.00 P 0.00 0.00 0.00 24.92 +5.82 50 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 29.49 +6.37 53 0 33 0
26FEB26 230.00 P 0.00 0.00 0.00 34.07 +6.65 55 0 57 0
26FEB26 235.00 P 0.00 0.00 0.00 38.82 +7.80 58 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 43.53 +6.86 60 0 0 0
26FEB26 245.00 P 47.77 47.77 47.39 48.50 +7.11 64 31 88 +30
26FEB26 250.00 P 0.00 0.00 0.00 52.47 +5.96 54 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 58.76 +7.77 75 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 62.87 +6.79 68 0 39 0
26FEB26 265.00 P 0.00 0.00 0.00 68.35 +8.02 79 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 72.11 +7.11 54 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 77.55 +7.55 73 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.09 +0.05 39 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.13 +0.07 39 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.18 +0.10 40 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.24 +0.13 39 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.32 +0.16 39 0 0 0
30MAR26 150.00 P 0.70 0.70 0.70 0.45 +0.23 40 1 25 +1
30MAR26 152.50 P 0.00 0.00 0.00 0.56 +0.27 39 0 3 0
30MAR26 155.00 P 0.00 0.00 0.00 0.75 +0.37 40 0 51 0
30MAR26 157.50 P 0.00 0.00 0.00 0.94 +0.43 40 0 20 0
30MAR26 160.00 P 1.11 1.31 1.11 1.21 +0.56 40 5 18 +5
30MAR26 162.50 P 1.65 1.65 1.65 1.48 +0.65 40 3 5 0
30MAR26 165.00 P 0.00 0.00 0.00 1.85 +0.80 40 0 8 0
30MAR26 167.50 P 2.40 2.48 2.40 2.23 +0.88 40 2 7 +2
30MAR26 170.00 P 2.30 3.01 2.30 2.72 +1.08 40 36 61 +33
30MAR26 172.50 P 2.70 3.52 2.70 3.23 +1.27 40 33 68 +31
30MAR26 175.00 P 2.77 4.11 2.77 3.85 +1.45 40 84 67 +35
30MAR26 177.50 P 4.00 4.00 4.00 4.51 +1.74 40 1 74 0
30MAR26 180.00 P 4.60 5.49 4.60 5.27 +1.99 40 21 65 +2
30MAR26 182.50 P 0.00 0.00 0.00 6.07 +2.19 40 0 52 0
30MAR26 185.00 P 5.64 6.89 5.64 6.95 +2.42 40 6 39 0
30MAR26 187.50 P 8.04 8.23 8.04 7.91 +2.63 40 77 199 +72
30MAR26 190.00 P 8.52 9.05 8.52 8.93 +2.83 40 80 897 +60
30MAR26 192.50 P 9.10 10.18 9.10 10.07 +3.14 40 3 226 0
30MAR26 195.00 P 10.00 10.00 10.00 11.29 +3.30 40 1 133 +1
30MAR26 197.50 P 0.00 0.00 0.00 12.62 +3.56 40 0 80 0
30MAR26 200.00 P 13.30 13.30 13.30 14.02 +3.87 40 16 113 -12
30MAR26 205.00 P 16.23 16.23 16.23 17.11 +4.30 40 1 314 -1
30MAR26 210.00 P 0.00 0.00 0.00 20.17 +4.41 39 0 1,220 0
30MAR26 215.00 P 23.98 23.98 23.98 23.72 +4.80 39 6 141 0
30MAR26 220.00 P 0.00 0.00 0.00 27.32 +5.63 38 0 84 0
30MAR26 225.00 P 0.00 0.00 0.00 30.95 +4.78 37 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 35.98 +6.95 40 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 41.06 +6.04 44 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 44.03 +5.54 35 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 49.27 +6.22 40 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 54.85 +6.11 47 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 59.77 +7.37 49 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 63.27 +6.00 34 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 69.51 +7.07 52 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 72.74 +5.72 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 78.76 +6.73 49 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 83.61 +8.18 50 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 87.24 +4.95 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 92.50 +5.67 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 98.12 +7.11 44 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 103.07 +6.80 43 0 1 0
29APR26 180.00 P 0.00 0.00 0.00 6.94 +2.11 38 0 115 0
29APR26 182.50 P 7.17 7.17 7.17 7.76 +2.28 38 2 7 +2
29APR26 185.00 P 0.00 0.00 0.00 8.69 +2.42 38 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 9.69 +2.63 38 0 20 0
29APR26 190.00 P 11.00 11.00 11.00 10.83 +2.89 38 1 7 +1
29APR26 192.50 P 11.40 12.00 11.40 11.93 +3.02 37 9 38 +8
29APR26 195.00 P 0.00 0.00 0.00 13.24 +3.27 38 0 10 0
29APR26 197.50 P 13.70 13.70 13.70 14.58 +3.50 38 1 17 +1
29APR26 200.00 P 0.00 0.00 0.00 16.04 +3.78 38 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 19.10 +4.23 38 0 61 0
29APR26 210.00 P 0.00 0.00 0.00 22.73 +4.93 39 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 26.31 +5.36 40 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 30.04 +5.38 40 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 33.54 +5.48 39 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 37.21 +5.38 38 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 41.58 +4.98 39 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 45.60 +5.92 37 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 50.65 +6.18 40 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 54.85 +6.08 39 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 60.01 +6.45 42 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 64.67 +6.56 42 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 70.02 +7.02 47 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 74.71 +7.29 47 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 80.26 +6.57 52 0 0 0
28MAY26 180.00 P 8.70 8.70 8.70 8.96 +2.32 39 1 1 +1
28MAY26 182.50 P 9.46 9.46 9.46 9.68 +2.20 38 15 15 +15
28MAY26 185.00 P 0.00 0.00 0.00 10.71 +2.37 38 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 11.79 +2.57 38 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 13.20 +3.03 39 0 0 0
28MAY26 192.50 P 13.62 14.30 13.62 14.40 +3.20 38 2 2 +2
28MAY26 195.00 P 15.37 16.06 15.37 15.64 +3.34 39 30 30 +30
28MAY26 197.50 P 16.18 16.70 16.18 16.97 +3.53 39 30 30 +30
28MAY26 200.00 P 0.00 0.00 0.00 18.29 +3.68 38 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 21.63 +4.31 39 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 24.90 +4.59 40 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 27.28 +3.93 37 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 30.81 +4.23 37 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 34.90 +5.21 38 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 38.34 +4.34 37 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 42.90 +5.17 38 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 46.94 +5.67 38 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 52.01 +6.86 41 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 55.32 +4.26 37 0 0 0
29JUN26 150.00 P 2.51 2.51 2.51 2.56 +0.76 38 1 76 0
29JUN26 152.50 P 0.00 0.00 0.00 2.86 +0.79 37 0 4 0
29JUN26 155.00 P 3.42 3.50 3.42 3.38 +0.94 38 46 46 +41
29JUN26 157.50 P 0.00 0.00 0.00 3.90 +1.08 38 0 0 0
29JUN26 160.00 P 4.11 4.13 4.11 4.42 +1.23 38 8 39 +8
29JUN26 162.50 P 0.00 0.00 0.00 4.99 +1.30 38 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 5.67 +1.47 38 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 6.34 +1.64 38 0 7 0
29JUN26 170.00 P 6.10 6.80 6.10 7.04 +1.70 38 2 1,366 +1
29JUN26 172.50 P 7.42 8.00 7.40 7.90 +1.87 38 105 105 +105
29JUN26 175.00 P 8.18 8.19 8.18 8.75 +2.23 38 40 72 +40
29JUN26 177.50 P 9.05 9.05 9.05 9.62 +2.36 38 7 33 +7
29JUN26 180.00 P 9.93 9.99 9.93 10.56 +2.57 38 33 1,024 +12
29JUN26 182.50 P 10.93 10.93 10.93 11.55 +2.76 38 20 35 +20
29JUN26 185.00 P 11.94 11.94 11.94 12.60 +2.93 38 19 49 +19
29JUN26 187.50 P 13.01 13.02 12.89 13.73 +3.08 38 100 104 +100
29JUN26 190.00 P 13.60 14.25 13.60 15.08 +3.35 38 21 74 +20
29JUN26 192.50 P 0.00 0.00 0.00 16.12 +3.36 38 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 17.39 +3.39 38 0 26 0
29JUN26 197.50 P 0.00 0.00 0.00 18.73 +3.61 38 0 120 0
29JUN26 200.00 P 0.00 0.00 0.00 20.22 +3.86 38 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 23.22 +4.10 38 0 68 0
29JUN26 210.00 P 25.19 25.19 25.19 26.37 +4.26 38 6 44 +6
29JUN26 215.00 P 0.00 0.00 0.00 28.22 +2.94 36 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 32.63 +4.02 37 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 35.72 +3.27 36 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 39.60 +3.55 36 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 44.40 +5.63 38 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 49.47 +5.54 41 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 53.08 +5.20 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 57.14 +6.08 39 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 60.68 +5.02 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 67.07 +7.21 43 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 70.02 +4.75 38 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 74.71 +6.28 38 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 80.26 +6.57 42 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 86.54 +7.31 49 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 89.56 +6.68 42 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 96.02 +8.46 50 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 100.29 +7.92 48 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 105.85 +8.92 52 0 0 0
29SEP26 180.00 P 13.87 13.87 13.87 14.63 +2.75 38 15 709 +13
29SEP26 182.50 P 0.00 0.00 0.00 15.70 +2.86 38 0 19 0
29SEP26 185.00 P 16.01 16.01 16.01 16.81 +2.93 38 15 35 +15
29SEP26 187.50 P 0.00 0.00 0.00 18.07 +3.17 38 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 19.34 +3.34 38 0 12 0
29SEP26 192.50 P 19.92 19.92 19.92 20.61 +3.36 38 28 8 -17
29SEP26 195.00 P 21.17 21.17 21.16 21.90 +3.51 38 56 39 +11
29SEP26 197.50 P 0.00 0.00 0.00 23.28 +3.68 38 0 48 0
29SEP26 200.00 P 23.30 23.70 23.30 24.76 +3.81 38 4 761 +3
29SEP26 205.00 P 26.72 26.72 26.72 27.72 +4.07 38 28 30 +12
29SEP26 210.00 P 0.00 0.00 0.00 30.82 +4.25 38 0 39 0
29SEP26 215.00 P 0.00 0.00 0.00 34.17 +4.50 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.55 +4.52 39 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 40.95 +4.57 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 43.92 +3.90 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 48.69 +5.22 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 52.74 +5.25 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 56.61 +5.25 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 60.94 +5.51 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 64.65 +5.49 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 68.14 +4.85 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 74.10 +6.59 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 78.68 +7.10 42 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 83.28 +7.29 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 87.90 +8.41 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 92.27 +8.46 43 0 0 0
29SEP26 290.00 P 95.54 95.54 95.54 97.11 +7.65 44 4 25 0
30DEC26 180.00 P 0.00 0.00 0.00 17.90 +2.72 38 0 2 0
30DEC26 182.50 P 19.19 19.19 19.19 19.00 +2.78 38 1 9 +1
30DEC26 185.00 P 0.00 0.00 0.00 20.27 +2.99 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 21.55 +3.14 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 22.83 +3.30 38 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 24.12 +3.33 38 0 5 0
30DEC26 195.00 P 0.00 0.00 0.00 25.42 +3.39 38 0 1 0
30DEC26 197.50 P 26.06 26.06 26.06 26.82 +3.50 38 1 1 +1
30DEC26 200.00 P 0.00 0.00 0.00 28.30 +3.80 38 0 527 0
30DEC26 205.00 P 0.00 0.00 0.00 31.29 +3.94 38 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 34.30 +4.16 38 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 37.63 +4.32 38 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 41.01 +4.70 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 44.16 +4.56 38 0 18 0
30DEC26 230.00 P 47.35 47.35 47.35 46.99 +3.93 37 1 4 0
30DEC26 235.00 P 0.00 0.00 0.00 51.86 +5.23 39 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 55.65 +5.86 39 0 0 0
30DEC26 245.00 P 58.45 58.45 58.45 59.59 +5.34 40 1 1 +1
30DEC26 250.00 P 0.00 0.00 0.00 63.68 +5.63 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 67.80 +5.70 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 71.37 +5.17 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 75.38 +5.05 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 79.42 +4.86 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 84.69 +5.75 41 0 0 0
TOTAL PUT 2,460 16,540 +1,193
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NWD - NEW WORLD DEV CO LTD CLOSING PRICE HK$ 10.02
26FEB26 4.80 C 0.00 0.00 0.00 5.30 -1.29 178 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.13 -1.36 92 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.03 -1.36 86 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.78 -1.36 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.54 -1.35 106 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.29 -1.35 98 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.06 -1.33 109 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 3.80 -1.35 94 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.55 -1.35 87 0 50 0
26FEB26 6.75 C 0.00 0.00 0.00 3.33 -1.31 96 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.09 -1.32 92 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 2.86 -1.34 91 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 2.63 -1.30 89 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 2.47 -1.24 100 0 114 0
26FEB26 8.00 C 0.00 0.00 0.00 2.20 -1.27 87 0 135 0
26FEB26 8.25 C 0.00 0.00 0.00 2.02 -1.21 90 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 1.83 -1.09 90 0 99 0
26FEB26 8.75 C 0.00 0.00 0.00 1.65 -1.07 89 0 42 0
26FEB26 9.00 C 1.56 1.56 1.56 1.49 -1.02 90 55 279 -27
26FEB26 9.25 C 1.25 1.25 1.25 1.28 -1.04 84 100 315 -100
26FEB26 9.50 C 1.06 1.09 0.99 1.14 -0.99 84 21 354 +21
26FEB26 9.75 C 1.04 1.04 0.92 1.00 -0.96 84 149 269 +44
26FEB26 10.00 C 1.16 1.16 0.82 0.88 -0.92 84 64 267 +51
26FEB26 10.50 C 1.04 1.04 0.62 0.70 -0.78 87 77 135 -37
26FEB26 11.00 C 0.63 0.63 0.49 0.52 -0.70 85 28 714 -2
26FEB26 11.50 C 0.65 0.65 0.37 0.39 -0.60 86 60 420 -20
26FEB26 12.00 C 0.49 0.49 0.33 0.28 -0.51 85 313 277 -96
26FEB26 12.50 C 0.43 0.43 0.27 0.20 -0.44 84 166 146 -1
26FEB26 13.00 C 0.30 0.32 0.21 0.15 -0.37 86 108 225 +27
26FEB26 13.50 C 0.18 0.18 0.18 0.10 -0.31 84 5 277 0
26FEB26 14.00 C 0.24 0.24 0.24 0.07 -0.25 84 15 66 +15
26FEB26 14.50 C 0.16 0.16 0.16 0.05 -0.19 85 45 268 0
26FEB26 15.00 C 0.12 0.12 0.12 0.04 -0.15 87 30 178 +24
26FEB26 15.50 C 0.14 0.14 0.09 0.03 -0.11 88 387 381 +344
26FEB26 16.00 C 0.14 0.14 0.09 0.02 - 87 33 33 -
30MAR26 3.40 C 0.00 0.00 0.00 6.62 -1.36 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.59 -1.31 153 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.42 -1.38 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.32 -1.42 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.22 -1.38 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.12 -1.38 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.02 -1.41 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.92 -1.41 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.84 -1.36 77 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.79 -1.31 124 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.65 -1.35 93 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 5.55 -1.35 91 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 5.50 -1.29 118 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.38 -1.32 107 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 5.30 -1.30 112 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 5.20 -1.29 109 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.05 -1.34 77 0 14 0
30MAR26 5.25 C 0.00 0.00 0.00 4.82 -1.34 87 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 4.59 -1.30 89 0 11 0
30MAR26 5.75 C 0.00 0.00 0.00 4.34 -1.33 83 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 4.08 -1.36 74 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 3.80 -1.35 46 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 3.56 -1.34 53 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.35 -1.31 64 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.12 -1.29 64 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 2.92 -1.32 67 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 2.72 -1.29 69 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.54 -1.19 71 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.36 -1.13 73 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.19 -1.13 74 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.03 -1.09 74 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 1.87 -1.05 75 0 213 0
30MAR26 9.00 C 1.58 1.58 1.58 1.73 -1.01 75 30 110 0
30MAR26 9.25 C 0.00 0.00 0.00 1.59 -0.97 76 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.48 -0.91 77 0 62 0
30MAR26 9.75 C 1.23 1.32 1.23 1.35 -0.88 77 30 152 +30
30MAR26 10.00 C 1.50 1.50 1.09 1.23 -0.85 77 43 207 -10
30MAR26 10.50 C 0.00 0.00 0.00 1.04 -0.76 78 0 208 0
30MAR26 11.00 C 0.87 0.89 0.87 0.90 -0.67 80 16 210 -16
30MAR26 11.50 C 0.92 0.92 0.70 0.76 -0.57 81 16 131 -3
30MAR26 12.00 C 0.79 0.79 0.62 0.63 -0.57 81 15 202 -3
30MAR26 12.50 C 0.55 0.55 0.55 0.52 -0.50 81 1 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.42 -0.45 80 0 108 0
30MAR26 13.50 C 0.53 0.53 0.45 0.35 -0.38 80 224 411 +209
30MAR26 14.00 C 0.00 0.00 0.00 0.28 -0.33 80 0 65 0
30MAR26 14.50 C 0.00 0.00 0.00 0.23 -0.29 80 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 0.19 -0.24 80 0 15 0
30MAR26 15.50 C 0.27 0.27 0.26 0.15 -0.21 80 507 562 +482
30MAR26 16.00 C 0.23 0.25 0.23 0.12 - 79 131 131 -
29APR26 5.00 C 0.00 0.00 0.00 5.07 -1.35 69 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.84 -1.34 73 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.59 -1.32 68 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.34 -1.36 63 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.08 -1.36 54 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.83 -1.40 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.63 -1.37 59 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.40 -1.26 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.19 -1.24 60 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.00 -1.24 62 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.81 -1.20 63 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 2.64 -1.15 65 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 2.47 -1.13 66 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.31 -1.10 67 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.15 -1.08 67 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.01 -1.04 68 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 1.87 -1.01 68 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.74 -0.98 69 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.61 -0.95 69 0 281 0
29APR26 9.75 C 1.41 1.48 1.38 1.49 -0.92 69 31 89 -15
29APR26 10.00 C 0.00 0.00 0.00 1.39 -0.88 69 0 405 0
29APR26 10.50 C 1.29 1.29 1.29 1.19 -0.81 70 1 376 0
29APR26 11.00 C 1.10 1.10 0.95 1.03 -0.73 71 33 358 +5
29APR26 11.50 C 0.85 0.85 0.85 0.91 -0.63 73 15 340 0
29APR26 12.00 C 0.77 0.77 0.77 0.78 -0.57 73 1 137 0
29APR26 12.50 C 0.00 0.00 0.00 0.66 -0.52 73 0 28 0
29APR26 13.00 C 0.00 0.00 0.00 0.56 -0.48 73 0 165 0
29APR26 13.50 C 0.00 0.00 0.00 0.47 -0.46 72 0 43 0
29APR26 14.00 C 0.00 0.00 0.00 0.39 -0.43 72 0 45 0
29APR26 14.50 C 0.00 0.00 0.00 0.33 -0.38 72 0 17 0
29APR26 15.00 C 0.00 0.00 0.00 0.28 -0.34 72 0 90 0
29APR26 15.50 C 0.35 0.35 0.35 0.23 -0.30 72 5 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.20 - 72 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 2.41 -1.07 63 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.26 -1.04 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.12 -1.11 64 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.98 -0.99 64 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.85 -0.96 64 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.73 -1.01 64 0 0 0
28MAY26 9.75 C 1.58 1.58 1.49 1.62 -0.97 65 45 45 +45
28MAY26 10.00 C 1.43 1.43 1.43 1.51 -0.93 65 15 15 +15
28MAY26 10.50 C 1.29 1.29 1.29 1.31 -0.80 65 15 15 +15
28MAY26 11.00 C 1.08 1.08 1.08 1.14 -0.73 66 5 5 +5
28MAY26 11.50 C 0.00 0.00 0.00 1.01 -0.64 67 0 16 0
28MAY26 12.00 C 0.85 0.85 0.85 0.88 -0.58 67 1 1 +1
28MAY26 12.50 C 0.00 0.00 0.00 0.78 -0.51 68 0 0 0
28MAY26 13.00 C 0.95 0.95 0.95 0.67 -0.47 68 5 5 +5
28MAY26 13.50 C 0.00 0.00 0.00 0.58 -0.44 68 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.49 -0.44 68 0 11 0
28MAY26 14.50 C 0.00 0.00 0.00 0.42 -0.39 68 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.36 -0.35 67 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.31 -0.30 68 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.27 - 68 0 0 -
29JUN26 3.60 C 0.00 0.00 0.00 6.42 -1.40 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 6.37 -1.37 65 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.23 -1.40 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.17 -1.33 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.03 -1.40 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.93 -1.40 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.84 -1.36 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.79 -1.31 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.65 -1.35 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.55 -1.35 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.50 -1.29 63 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.40 -1.30 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.31 -1.34 63 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.22 -1.34 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.12 -1.34 62 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 4.89 -1.33 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.67 -1.24 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.34 -1.42 34 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.10 -1.34 37 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 3.90 -1.33 47 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 3.70 -1.30 51 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.51 -1.21 54 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.32 -1.21 55 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.14 -1.17 56 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 2.97 -1.15 57 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 2.80 -1.13 58 0 1 0
29JUN26 8.00 C 2.60 2.60 2.60 2.64 -1.11 58 2 9 +2
29JUN26 8.25 C 0.00 0.00 0.00 2.49 -1.08 59 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.34 -1.06 59 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.21 -1.03 60 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.07 -1.00 60 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 1.95 -0.97 60 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 1.83 -0.94 61 0 65 0
29JUN26 9.75 C 1.57 1.57 1.57 1.72 -0.90 61 16 30 0
29JUN26 10.00 C 0.00 0.00 0.00 1.61 -0.88 61 0 118 0
29JUN26 10.50 C 0.00 0.00 0.00 1.41 -0.82 61 0 40 0
29JUN26 11.00 C 0.00 0.00 0.00 1.24 -0.76 62 0 64 0
29JUN26 11.50 C 1.09 1.09 1.09 1.09 -0.70 62 1 174 -1
29JUN26 12.00 C 0.00 0.00 0.00 0.97 -0.63 63 0 8 0
29JUN26 12.50 C 0.00 0.00 0.00 0.87 -0.55 64 0 16 0
29JUN26 13.00 C 0.75 0.75 0.75 0.76 -0.51 64 11 31 -9
29JUN26 13.50 C 0.69 0.69 0.69 0.67 -0.46 64 15 45 -15
29JUN26 14.00 C 0.00 0.00 0.00 0.58 -0.44 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.50 -0.44 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.44 -0.40 64 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.38 -0.34 64 0 9 0
29JUN26 16.00 C 0.45 0.45 0.45 0.33 - 63 100 100 -
29SEP26 4.70 C 0.00 0.00 0.00 5.48 -1.33 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.39 -1.33 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.30 -1.33 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.12 -1.41 36 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 4.89 -1.33 41 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.67 -1.24 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.44 -1.32 44 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.25 -1.23 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.06 -1.21 50 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 3.88 -1.19 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.70 -1.18 52 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.53 -1.16 53 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.37 -1.13 54 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.21 -1.11 55 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.05 -1.09 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.91 -1.06 56 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 2.77 -1.04 56 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 2.63 -1.02 56 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.50 -1.00 56 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.38 -0.97 57 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.26 -0.95 57 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.15 -0.92 57 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.04 -0.90 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.94 -0.87 57 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.74 -0.83 57 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.57 -0.77 58 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.41 -0.73 58 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.27 -0.68 58 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.15 -0.63 58 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.03 -0.59 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.94 -0.54 59 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 -0.49 59 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.77 -0.46 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.70 -0.42 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 -0.42 59 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 - 59 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 5.39 -1.33 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.30 -1.33 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.16 -1.37 33 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 4.97 -1.25 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.77 -1.23 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.59 -1.20 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.41 -1.24 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.23 -1.26 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.06 -1.24 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.89 -1.22 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.74 -1.14 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.58 -1.12 53 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.43 -1.09 54 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.29 -1.06 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.15 -1.04 54 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.02 -1.01 55 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 2.90 -0.98 55 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.77 -0.97 55 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.66 -0.94 55 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.62 -0.84 58 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.51 -0.82 58 0 94 0
30DEC26 9.75 C 0.00 0.00 0.00 2.40 -0.80 58 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.23 -0.95 56 39 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.05 -0.89 56 0 55 0
30DEC26 11.00 C 2.50 2.50 2.50 1.88 -0.81 56 2 51 0
30DEC26 11.50 C 0.00 0.00 0.00 1.72 -0.72 56 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.58 -0.68 57 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.45 -0.64 57 0 42 0
30DEC26 13.00 C 1.24 1.24 1.24 1.33 -0.60 57 1 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.22 -0.56 57 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.12 -0.53 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.06 -0.47 58 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.97 -0.44 58 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 -0.46 58 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.82 - 58 0 0 -
TOTAL CALL 3,028 17,703 +985
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
26FEB26 5.00 P 0.01 0.01 0.01 0.01 0.00 122 16 39 +14
26FEB26 5.25 P 0.01 0.01 0.01 0.01 0.00 114 4 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 215 0
26FEB26 6.00 P 0.03 0.03 0.03 0.01 0.00 93 20 570 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 30 4,630 0
26FEB26 6.50 P 0.05 0.05 0.05 0.02 +0.01 89 135 697 -135
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.02 88 0 601 0
26FEB26 7.00 P 0.06 0.06 0.06 0.04 +0.02 86 5 1,151 +5
26FEB26 7.25 P 0.07 0.10 0.07 0.06 +0.03 86 82 667 +22
26FEB26 7.50 P 0.09 0.12 0.09 0.08 +0.04 85 53 668 +50
26FEB26 7.75 P 0.10 0.17 0.10 0.11 +0.06 85 62 444 +62
26FEB26 8.00 P 0.11 0.23 0.11 0.15 +0.08 85 212 18,493 -1
26FEB26 8.25 P 0.13 0.24 0.13 0.20 +0.11 85 13 451 +13
26FEB26 8.50 P 0.20 0.33 0.20 0.26 +0.14 85 176 664 +82
26FEB26 8.75 P 0.34 0.42 0.34 0.33 +0.18 85 49 411 -45
26FEB26 9.00 P 0.36 0.50 0.36 0.42 +0.22 86 44 384 -35
26FEB26 9.25 P 0.36 0.63 0.36 0.51 +0.26 86 39 435 -16
26FEB26 9.50 P 0.52 0.73 0.52 0.62 +0.31 86 57 411 +5
26FEB26 9.75 P 0.61 0.81 0.61 0.74 +0.36 86 126 365 +76
26FEB26 10.00 P 0.63 0.96 0.63 0.85 +0.39 85 94 316 +30
26FEB26 10.50 P 0.80 1.34 0.80 1.17 +0.53 88 19 167 0
26FEB26 11.00 P 1.61 1.62 1.61 1.51 +0.63 89 2 172 -2
26FEB26 11.50 P 1.48 1.48 1.48 1.89 +0.74 90 1 183 0
26FEB26 12.00 P 0.00 0.00 0.00 2.30 +0.85 92 0 205 0
26FEB26 12.50 P 0.00 0.00 0.00 2.74 +0.95 95 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 3.19 +1.02 98 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 3.67 +1.10 104 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.15 +1.16 109 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.58 +1.15 103 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.12 +1.23 118 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.61 +1.25 123 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.14 - 135 0 0 -
30MAR26 3.40 P 0.01 0.01 0.01 0.01 0.00 120 10 97 +10
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 117 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 114 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 90 0
30MAR26 4.00 P 0.02 0.02 0.02 0.01 0.00 103 1 211 -1
30MAR26 4.10 P 0.02 0.02 0.02 0.01 0.00 101 1 122 0
30MAR26 4.20 P 0.02 0.02 0.02 0.01 0.00 98 1 0 -1
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30MAR26 5.50 P 0.05 0.05 0.05 0.02 +0.01 78 11 607 -11
30MAR26 5.75 P 0.00 0.00 0.00 0.04 +0.03 82 0 196 0
30MAR26 6.00 P 0.00 0.00 0.00 0.05 +0.03 80 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.07 +0.04 80 0 110 0
30MAR26 6.50 P 0.10 0.10 0.10 0.10 +0.06 81 5 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.13 +0.08 81 0 188 0
30MAR26 7.00 P 0.14 0.19 0.14 0.16 +0.09 80 148 821 -28
30MAR26 7.25 P 0.18 0.18 0.18 0.21 +0.12 81 1 36 +1
30MAR26 7.50 P 0.20 0.20 0.20 0.26 +0.14 80 1 156 +1
30MAR26 7.75 P 0.29 0.30 0.29 0.30 +0.15 78 12 102 +2
30MAR26 8.00 P 0.31 0.40 0.31 0.38 +0.19 80 66 146 +34
30MAR26 8.25 P 0.41 0.48 0.41 0.45 +0.22 79 87 183 +56
30MAR26 8.50 P 0.46 0.55 0.46 0.53 +0.25 79 40 181 -30
30MAR26 8.75 P 0.54 0.54 0.54 0.63 +0.29 80 11 184 -11
30MAR26 9.00 P 0.70 0.80 0.70 0.73 +0.33 80 17 147 +17
30MAR26 9.25 P 0.00 0.00 0.00 0.85 +0.37 80 0 51 0
30MAR26 9.50 P 0.00 0.00 0.00 0.98 +0.43 81 0 151 0
30MAR26 9.75 P 0.85 1.12 0.85 1.11 +0.46 81 51 191 +50
30MAR26 10.00 P 1.00 1.27 1.00 1.24 +0.50 81 31 123 +15
30MAR26 10.50 P 1.57 1.57 1.57 1.55 +0.59 82 15 123 0
30MAR26 11.00 P 1.63 2.00 1.63 1.88 +0.67 83 116 242 +75
30MAR26 11.50 P 2.12 2.28 2.05 2.24 +0.76 84 45 329 +45
30MAR26 12.00 P 2.47 2.47 2.47 2.62 +0.83 84 15 259 +15
30MAR26 12.50 P 0.00 0.00 0.00 3.02 +0.89 85 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.44 +0.96 87 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.88 +1.02 88 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.33 +1.07 90 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.80 +1.13 94 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.27 +1.16 96 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.75 +1.21 99 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.24 - 102 0 0 -
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.02 72 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 +0.03 74 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 +0.03 72 0 220 0
29APR26 6.00 P 0.10 0.10 0.10 0.09 +0.05 73 5 5 +5
29APR26 6.25 P 0.12 0.12 0.12 0.11 +0.05 72 2 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.14 +0.06 72 0 46 0
29APR26 6.75 P 0.20 0.20 0.20 0.18 +0.08 72 100 265 +100
29APR26 7.00 P 0.00 0.00 0.00 0.23 +0.11 73 0 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.28 +0.12 72 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.34 +0.15 72 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.41 +0.17 72 0 54 0
29APR26 8.00 P 0.49 0.52 0.49 0.49 +0.21 73 25 139 +25
29APR26 8.25 P 0.50 0.62 0.50 0.57 +0.23 73 78 68 +30
29APR26 8.50 P 0.00 0.00 0.00 0.66 +0.26 73 0 79 0
29APR26 8.75 P 0.79 0.79 0.79 0.76 +0.29 73 15 62 +15
29APR26 9.00 P 0.00 0.00 0.00 0.87 +0.32 73 0 325 0
29APR26 9.25 P 0.00 0.00 0.00 0.99 +0.36 73 0 471 0
29APR26 9.50 P 1.04 1.04 1.04 1.11 +0.39 73 10 282 +10
29APR26 9.75 P 0.00 0.00 0.00 1.25 +0.44 74 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 1.38 +0.46 73 0 430 0
29APR26 10.50 P 1.59 1.59 1.59 1.69 +0.54 74 15 340 0
29APR26 11.00 P 0.00 0.00 0.00 2.02 +0.61 75 0 443 0
29APR26 11.50 P 0.00 0.00 0.00 2.37 +0.68 75 0 380 0
29APR26 12.00 P 0.00 0.00 0.00 2.75 +0.75 76 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 3.14 +0.81 77 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 3.55 +0.87 77 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.98 +0.93 79 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.42 +0.99 80 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.87 +1.03 81 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.34 +1.08 84 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.81 +1.12 86 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.29 - 88 0 0 -
28MAY26 8.25 P 0.73 0.73 0.73 0.66 +0.28 68 61 61 +61
28MAY26 8.50 P 0.00 0.00 0.00 0.75 +0.30 68 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.86 +0.32 68 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 0.98 +0.37 69 0 15 0
28MAY26 9.25 P 0.00 0.00 0.00 1.09 +0.39 69 0 13 0
28MAY26 9.50 P 1.14 1.14 1.14 1.22 +0.42 69 15 16 +15
28MAY26 9.75 P 0.00 0.00 0.00 1.36 +0.47 69 0 0 0
28MAY26 10.00 P 1.40 1.40 1.40 1.49 +0.49 69 15 21 +15
28MAY26 10.50 P 0.00 0.00 0.00 1.80 +0.57 69 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.13 +0.63 70 0 15 0
28MAY26 11.50 P 2.62 2.62 2.58 2.48 +0.70 70 16 16 +16
28MAY26 12.00 P 2.78 2.78 2.78 2.85 +0.76 71 9 9 +9
28MAY26 12.50 P 0.00 0.00 0.00 3.23 +0.81 71 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.64 +0.87 72 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.06 +0.93 73 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.50 +0.98 75 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.94 +1.02 75 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.40 +1.07 77 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.86 +1.11 78 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.33 - 80 0 0 -
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 59 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.02 62 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.02 63 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.02 64 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 +0.03 65 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 +0.04 64 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 +0.05 63 0 70 0
29JUN26 6.00 P 0.17 0.17 0.17 0.14 +0.06 63 5 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 +0.08 63 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 +0.10 64 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 +0.11 63 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.33 +0.13 63 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.39 +0.15 63 0 28 0
29JUN26 7.50 P 0.53 0.53 0.53 0.47 +0.18 64 15 19 +15
29JUN26 7.75 P 0.00 0.00 0.00 0.55 +0.21 64 0 110 0
29JUN26 8.00 P 0.65 0.70 0.65 0.63 +0.23 64 111 485 +111
29JUN26 8.25 P 0.00 0.00 0.00 0.73 +0.27 64 0 196 0
29JUN26 8.50 P 0.00 0.00 0.00 0.82 +0.28 64 0 45 0
29JUN26 8.75 P 0.00 0.00 0.00 0.94 +0.32 64 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 1.05 +0.35 64 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.17 +0.37 65 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.30 +0.41 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.44 +0.45 65 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.57 +0.46 65 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.88 +0.54 65 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 2.21 +0.60 66 0 30 0
29JUN26 11.50 P 2.68 2.68 2.64 2.56 +0.67 66 30 185 +15
29JUN26 12.00 P 0.00 0.00 0.00 2.92 +0.72 66 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 3.31 +0.78 67 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.71 +0.83 68 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.13 +0.89 69 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.55 +0.93 69 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.99 +0.98 70 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.44 +1.02 71 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.90 +1.06 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.37 - 74 0 0 -
29SEP26 4.70 P 0.15 0.15 0.15 0.08 +0.05 60 20 51 +20
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.05 60 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.05 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.05 60 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 +0.06 60 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 +0.07 60 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 +0.08 60 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 +0.10 60 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 +0.12 60 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.37 +0.14 60 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 +0.15 60 0 95 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 +0.18 60 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.59 +0.20 60 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.66 +0.21 60 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 +0.25 60 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 +0.27 60 0 60 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 +0.29 60 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.35 60 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 1.19 +0.35 60 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.31 +0.37 60 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.44 +0.40 61 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.58 +0.44 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.72 +0.46 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.85 +0.47 61 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.17 +0.54 61 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.49 +0.59 61 0 30 0
29SEP26 11.50 P 2.82 2.82 2.82 2.84 +0.65 62 2 28 -2
29SEP26 12.00 P 0.00 0.00 0.00 3.19 +0.69 62 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.57 +0.75 62 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.96 +0.79 63 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 4.36 +0.83 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.78 +0.88 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.20 +0.91 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.64 +0.96 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.08 +0.99 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.53 - 67 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.06 58 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.06 58 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.07 58 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 +0.09 58 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.11 58 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 +0.12 58 0 81 0
30DEC26 6.00 P 0.48 0.48 0.48 0.38 +0.14 58 5 137 +5
30DEC26 6.25 P 0.00 0.00 0.00 0.44 +0.16 58 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.51 +0.18 58 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.59 +0.21 58 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.22 58 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 +0.24 58 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 +0.26 58 0 3,002 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 +0.28 58 0 3,045 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 +0.33 59 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 +0.37 59 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 +0.39 59 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 +0.38 59 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 +0.41 59 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 +0.44 59 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 +0.46 59 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 +0.48 59 0 116 0
30DEC26 10.00 P 2.22 2.22 2.22 2.11 +0.51 60 5 125 -5
30DEC26 10.50 P 0.00 0.00 0.00 2.42 +0.56 60 0 21 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 +0.61 60 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 3.09 +0.66 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.45 +0.70 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.81 +0.74 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.20 +0.78 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.59 +0.82 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.99 +0.86 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.41 +0.89 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.84 +0.93 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.26 +0.96 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.71 - 64 0 0 -
TOTAL PUT 2,483 58,991 +824
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$ 47.04
26FEB26 30.00 C 0.00 0.00 0.00 17.26 -1.38 101 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 16.10 -1.77 47 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 15.26 -1.53 88 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 14.19 -1.61 73 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 13.11 -1.49 46 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 12.06 -1.57 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 11.35 -1.29 71 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.12 -1.46 38 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.13 -1.68 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.17 -1.52 39 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 7.35 -1.28 48 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 6.43 -1.15 46 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 5.40 -1.29 39 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 4.66 -1.43 42 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 3.86 -1.29 40 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 3.13 -1.04 39 0 230 0
26FEB26 46.00 C 0.00 0.00 0.00 2.40 -1.04 37 0 152 0
26FEB26 47.00 C 2.05 2.35 1.91 1.83 -0.95 36 97 149 -5
26FEB26 48.00 C 1.58 1.90 1.50 1.39 -0.83 36 96 187 +32
26FEB26 49.00 C 1.33 1.39 1.33 1.04 -0.70 37 30 164 +30
26FEB26 50.00 C 0.97 1.12 0.87 0.80 -0.54 38 34 276 +3
26FEB26 52.50 C 0.49 0.50 0.40 0.33 -0.34 38 19 60 -16
26FEB26 55.00 C 0.00 0.00 0.00 0.12 -0.17 38 0 59 0
26FEB26 57.50 C 0.00 0.00 0.00 0.04 -0.07 38 0 41 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
30MAR26 24.00 C 0.00 0.00 0.00 23.55 -1.37 113 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.10 -1.60 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.37 -1.41 89 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.40 -1.20 86 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.10 -1.51 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.44 -1.42 78 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.26 -1.46 59 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.11 -1.76 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.46 -1.55 65 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.48 -1.32 61 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.26 -1.51 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.34 -1.45 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.40 -1.70 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.14 -1.88 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.56 -1.60 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.62 -1.10 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.96 -1.24 45 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 7.00 -1.20 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.23 -1.06 41 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 5.27 -1.21 37 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 4.62 -1.38 38 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 4.27 -0.83 42 0 57 0
30MAR26 46.00 C 0.00 0.00 0.00 3.50 -1.07 39 0 42 0
30MAR26 47.00 C 3.46 3.46 3.46 3.00 -0.91 39 16 107 +15
30MAR26 48.00 C 2.80 2.80 2.80 2.58 -0.82 39 15 136 0
30MAR26 49.00 C 2.55 2.55 2.29 2.29 -0.64 41 22 18 0
30MAR26 50.00 C 2.18 2.20 1.90 1.89 -0.62 40 20 47 +15
30MAR26 52.50 C 0.00 0.00 0.00 1.22 -0.46 40 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.74 -0.39 40 0 13 0
30MAR26 57.50 C 0.71 0.75 0.60 0.43 -0.27 40 46 104 +32
30MAR26 60.00 C 0.00 0.00 0.00 0.25 -0.17 40 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 0.14 -0.10 40 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 3 0
30MAR26 67.50 C 0.00 0.00 0.00 0.04 - 40 0 0 -
30MAR26 70.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
29APR26 33.00 C 0.00 0.00 0.00 14.48 -1.80 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.63 -1.39 49 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.93 -1.28 54 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.85 -1.36 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.98 -1.60 47 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.12 -1.33 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.09 -1.72 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.64 -1.32 47 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.73 -0.91 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.86 -1.41 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.49 -0.88 45 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 5.66 -1.01 42 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 5.02 -1.17 42 0 33 0
29APR26 46.00 C 0.00 0.00 0.00 4.50 -0.90 42 0 7 0
29APR26 47.00 C 4.43 4.43 4.43 4.02 -0.88 42 15 23 +15
29APR26 48.00 C 3.68 3.74 3.68 3.55 -0.83 42 15 40 +15
29APR26 49.00 C 3.29 3.29 3.29 3.18 -0.75 42 15 22 +15
29APR26 50.00 C 3.20 3.20 3.20 2.83 -0.69 42 15 70 +15
29APR26 52.50 C 2.45 2.45 2.45 2.10 -0.56 43 15 30 0
29APR26 55.00 C 0.00 0.00 0.00 1.53 -0.47 43 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.07 -0.36 43 0 0 0
29APR26 60.00 C 1.01 1.01 1.01 0.74 -0.27 43 15 15 +15
29APR26 62.50 C 0.00 0.00 0.00 0.51 -0.19 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.34 - 43 0 0 -
29APR26 67.50 C 0.00 0.00 0.00 0.23 - 43 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 0.15 - 43 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 11.22 -1.36 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.39 -1.16 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.58 -1.23 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.83 -1.32 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.08 -1.27 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.40 -0.93 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.93 -0.77 45 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.31 -0.82 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.68 -0.92 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.01 -1.01 42 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.52 -0.98 42 60 60 +60
28MAY26 48.00 C 0.00 0.00 0.00 4.08 -0.91 42 60 60 +60
28MAY26 49.00 C 0.00 0.00 0.00 3.69 -0.84 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 3.39 -0.71 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.54 -0.63 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 1.97 -0.45 43 0 0 0
28MAY26 57.50 C 1.77 1.77 1.77 1.46 -0.37 43 15 15 +15
28MAY26 60.00 C 1.27 1.27 1.27 1.04 -0.33 42 15 15 +15
28MAY26 62.50 C 0.00 0.00 0.00 0.75 -0.26 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.54 - 42 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 0.39 - 42 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 0.29 - 43 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 22.48 -1.45 63 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.37 -1.41 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.40 -1.35 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.22 -1.62 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.44 -1.66 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.61 -1.29 51 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.38 -1.70 37 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.74 -1.34 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.61 -1.69 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.17 -1.22 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.13 -1.28 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.30 -1.31 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.53 -1.22 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.41 -1.73 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.65 -1.50 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.22 -1.37 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.63 -0.96 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.72 -1.48 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.09 -1.43 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.58 -1.31 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.97 -0.92 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.47 -0.98 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 5.09 -0.82 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 4.56 -0.91 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.16 -0.86 41 0 0 0
29JUN26 50.00 C 3.96 3.96 3.96 3.80 -0.81 41 7 7 +7
29JUN26 52.50 C 0.00 0.00 0.00 3.02 -0.71 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 2.42 -0.56 42 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 1.88 -0.53 42 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 1.45 -0.42 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.12 -0.34 42 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.84 -0.30 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.63 - 42 0 0 -
29JUN26 70.00 C 0.00 0.00 0.00 0.48 - 42 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 20.56 -1.43 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.85 -1.22 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.98 -1.21 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.08 -1.27 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.18 -1.28 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 16.26 -1.37 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.45 -1.26 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.76 -1.13 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.99 -1.10 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.17 -1.15 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.52 -1.05 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.72 -1.08 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.05 -1.02 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.40 -1.04 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.83 -1.13 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.29 -1.00 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.68 -0.91 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.18 -0.92 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.72 -1.03 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.41 -0.82 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.79 -0.86 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.36 -0.95 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.96 -0.94 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.58 -0.92 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.74 -0.81 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.92 -0.81 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.44 -0.60 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.92 -0.52 44 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.36 -0.60 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.99 -0.53 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.66 - 43 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 1.38 - 43 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 17.87 -1.07 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.94 -1.28 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.16 -1.31 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.40 -1.18 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.68 -1.28 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.07 -1.42 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.40 -1.08 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.66 -1.15 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.03 -1.17 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.45 -1.11 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.87 -1.07 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.41 -0.94 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.88 -0.92 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.31 -0.97 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.90 -1.16 43 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 8.37 -1.20 43 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 8.15 -0.70 44 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 7.73 -0.74 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.33 -0.76 44 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 6.91 -0.89 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.05 -0.70 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.31 -0.61 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.66 -0.56 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.10 -0.50 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.58 -0.48 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.19 - 44 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 2.72 - 44 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 2.36 - 44 0 0 -
TOTAL CALL 642 2,981 +338
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 63 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 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 50 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 37 0
26FEB26 39.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.15 +0.07 38 0 144 0
26FEB26 42.00 P 0.00 0.00 0.00 0.26 +0.11 38 0 162 0
26FEB26 43.00 P 0.00 0.00 0.00 0.42 +0.18 38 0 102 0
26FEB26 44.00 P 0.00 0.00 0.00 0.64 +0.25 38 0 48 0
26FEB26 45.00 P 0.98 0.98 0.98 0.95 +0.35 38 20 69 -5
26FEB26 46.00 P 1.13 1.13 1.13 1.33 +0.46 38 15 45 -15
26FEB26 47.00 P 1.67 1.70 1.45 1.81 +0.61 38 75 75 +75
26FEB26 48.00 P 2.22 2.22 2.05 2.38 +0.76 39 139 132 +95
26FEB26 49.00 P 2.74 2.74 2.74 2.96 +0.77 38 15 74 +15
26FEB26 50.00 P 0.00 0.00 0.00 3.77 +1.05 40 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.71 +1.36 37 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 8.17 +1.35 46 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.46 +1.42 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.06 +1.64 57 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.61 +1.27 69 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.06 +1.64 71 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.46 - 0 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 22.96 - 0 0 0 -
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 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 44 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.12 +0.04 40 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.18 +0.06 40 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.26 +0.08 40 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.38 +0.12 40 0 15 0
30MAR26 40.00 P 0.59 0.60 0.59 0.53 +0.16 40 60 54 +16
30MAR26 41.00 P 0.74 0.75 0.74 0.72 +0.20 40 65 65 +51
30MAR26 42.00 P 0.93 0.94 0.93 0.96 +0.25 40 65 95 +50
30MAR26 43.00 P 1.16 1.17 1.16 1.24 +0.31 40 56 54 +39
30MAR26 44.00 P 1.44 1.44 1.44 1.58 +0.39 41 71 65 +47
30MAR26 45.00 P 1.77 1.77 1.74 1.98 +0.49 41 24 31 +16
30MAR26 46.00 P 2.14 2.16 2.14 2.43 +0.57 41 80 76 +31
30MAR26 47.00 P 2.59 2.59 2.59 2.92 +0.67 41 15 15 0
30MAR26 48.00 P 3.29 3.29 3.29 3.49 +0.75 41 15 9 -15
30MAR26 49.00 P 3.67 3.87 3.67 4.11 +0.83 41 45 45 +30
30MAR26 50.00 P 4.51 4.51 4.51 4.59 +0.75 39 15 15 +15
30MAR26 52.50 P 0.00 0.00 0.00 6.45 +0.89 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.57 +1.14 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.76 +1.48 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.21 +1.62 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.61 +1.27 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.06 +1.62 50 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.61 - 57 0 0 -
30MAR26 70.00 P 0.00 0.00 0.00 23.05 - 58 0 0 -
29APR26 33.00 P 0.00 0.00 0.00 0.15 +0.05 43 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.21 +0.06 43 0 60 0
29APR26 35.00 P 0.00 0.00 0.00 0.29 +0.09 43 0 15 0
29APR26 36.00 P 0.62 0.62 0.62 0.40 +0.12 43 30 69 +30
29APR26 37.00 P 0.75 0.75 0.75 0.53 +0.14 43 30 97 +30
29APR26 38.00 P 0.91 0.91 0.91 0.68 +0.17 43 30 57 +30
29APR26 39.00 P 1.09 1.09 1.09 0.89 +0.23 43 30 72 +30
29APR26 40.00 P 0.00 0.00 0.00 1.11 +0.26 43 0 42 0
29APR26 41.00 P 1.41 1.51 1.41 1.38 +0.32 43 60 135 +60
29APR26 42.00 P 1.66 1.66 1.66 1.69 +0.36 43 30 90 +15
29APR26 43.00 P 2.09 2.09 2.09 2.04 +0.43 44 6 59 +6
29APR26 44.00 P 0.00 0.00 0.00 2.44 +0.48 44 0 15 0
29APR26 45.00 P 0.00 0.00 0.00 2.86 +0.53 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.35 +0.60 44 0 43 0
29APR26 47.00 P 3.74 3.74 3.74 3.81 +0.64 43 15 74 +15
29APR26 48.00 P 4.13 4.21 4.13 4.39 +0.74 44 30 47 +15
29APR26 49.00 P 0.00 0.00 0.00 4.99 +0.79 44 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 5.64 +0.85 44 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 7.45 +1.01 45 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.39 +1.12 46 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.55 +1.33 48 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.81 +1.68 50 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.17 +1.78 53 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.41 - 52 0 0 -
29APR26 67.50 P 0.00 0.00 0.00 21.05 - 60 0 0 -
29APR26 70.00 P 0.00 0.00 0.00 23.34 - 59 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.84 +0.19 42 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 1.04 +0.22 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.32 +0.30 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.60 +0.35 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.92 +0.41 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 2.27 +0.46 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 2.67 +0.53 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 3.07 +0.57 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 3.50 +0.59 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 3.99 +0.66 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.52 +0.70 43 60 60 +60
28MAY26 48.00 P 0.00 0.00 0.00 5.09 +0.78 43 60 60 +60
28MAY26 49.00 P 0.00 0.00 0.00 5.69 +0.82 43 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.33 +0.89 43 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.21 +1.20 45 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.09 +1.18 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.13 +1.17 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.26 +1.30 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.50 +1.23 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.76 - 49 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 21.12 - 50 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 23.43 - 50 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.19 +0.04 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.27 +0.06 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.35 +0.07 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.46 +0.09 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.59 +0.11 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.73 +0.12 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.93 +0.18 42 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.14 +0.22 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.39 +0.23 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.66 +0.27 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.97 +0.30 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 2.32 +0.36 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.68 +0.37 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 3.11 +0.45 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.49 +0.43 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.95 +0.46 42 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 4.48 +0.57 42 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 5.00 +0.60 42 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 5.57 +0.66 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 6.22 +0.76 43 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.85 +0.80 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.27 +0.61 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.09 +0.87 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.54 +1.39 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.28 +0.88 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.50 +1.01 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.76 +1.46 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.49 - 50 0 0 -
29JUN26 70.00 P 0.00 0.00 0.00 23.43 - 45 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.31 +0.05 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.39 +0.05 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.50 +0.07 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.62 +0.07 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.77 +0.10 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.94 +0.11 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.13 +0.13 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.31 +0.12 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.53 +0.12 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.80 +0.16 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.08 +0.16 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.46 +0.25 44 0 1 0
29SEP26 39.00 P 2.89 2.89 2.89 2.82 +0.30 44 15 15 +15
29SEP26 40.00 P 3.23 3.23 3.23 3.19 +0.31 44 15 15 +15
29SEP26 41.00 P 3.61 3.61 3.61 3.60 +0.36 44 15 15 +15
29SEP26 42.00 P 4.00 4.00 4.00 4.00 +0.37 44 15 15 +15
29SEP26 43.00 P 4.42 4.42 4.42 4.42 +0.35 44 15 15 +15
29SEP26 44.00 P 0.00 0.00 0.00 4.92 +0.43 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.40 +0.46 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.98 +0.58 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.51 +0.61 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.99 +0.56 44 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 7.67 +0.74 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.29 +0.77 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.93 +0.88 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.70 +0.99 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.58 +0.96 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.53 +0.99 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.66 +1.15 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.76 +1.20 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.92 - 46 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 24.16 - 46 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 1.30 +0.17 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.52 +0.19 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.75 +0.19 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.04 +0.25 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.33 +0.27 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.63 +0.27 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.99 +0.33 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.36 +0.36 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.73 +0.36 45 0 0 0
30DEC26 40.00 P 4.14 4.14 4.14 4.14 +0.40 45 17 17 +17
30DEC26 41.00 P 0.00 0.00 0.00 4.60 +0.46 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.05 +0.46 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.51 +0.47 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.98 +0.49 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.48 +0.60 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.98 +0.59 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.52 +0.62 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.09 +0.65 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.70 +0.58 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.31 +0.73 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 10.97 +0.72 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.94 +1.01 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.62 +0.92 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.63 +1.07 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.66 +1.17 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.77 - 47 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 22.86 - 47 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 24.94 - 47 0 0 -
TOTAL PUT 1,248 3,162 +888
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 70.70
06FEB26 45.00 C 0.00 0.00 0.00 25.71 -2.85 0 0 0 0
06FEB26 46.00 C 0.00 0.00 0.00 24.72 -2.41 143 0 0 0
06FEB26 47.00 C 0.00 0.00 0.00 23.84 -2.00 202 0 0 0
06FEB26 48.00 C 0.00 0.00 0.00 22.72 -2.01 128 0 0 0
06FEB26 49.00 C 0.00 0.00 0.00 22.37 -1.38 260 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 20.72 -2.28 114 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 18.36 -2.11 158 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 15.73 -2.53 95 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 13.23 -2.50 79 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 11.07 -2.12 118 0 13 0
06FEB26 62.50 C 0.00 0.00 0.00 8.29 -2.24 66 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 5.78 -2.39 47 0 59 0
06FEB26 67.50 C 4.50 4.50 4.50 3.56 -2.19 48 22 62 +22
06FEB26 70.00 C 2.38 2.38 1.27 1.61 -1.76 41 85 183 +52
06FEB26 72.50 C 0.85 1.40 0.40 0.65 -0.92 45 1,921 1,329 +729
06FEB26 75.00 C 0.30 0.53 0.14 0.24 -0.40 49 981 749 +309
06FEB26 77.50 C 0.14 0.23 0.07 0.09 -0.14 53 432 781 -12
06FEB26 80.00 C 0.00 0.00 0.00 0.04 -0.05 59 0 173 0
06FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
06FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
13FEB26 47.00 C 0.00 0.00 0.00 24.26 - 161 0 0 -
13FEB26 48.00 C 0.00 0.00 0.00 23.43 - 166 0 0 -
13FEB26 49.00 C 0.00 0.00 0.00 22.37 - 155 0 0 -
13FEB26 50.00 C 0.00 0.00 0.00 21.15 - 133 0 0 -
13FEB26 52.50 C 0.00 0.00 0.00 18.36 - 91 0 0 -
13FEB26 55.00 C 0.00 0.00 0.00 16.24 - 108 0 0 -
13FEB26 57.50 C 0.00 0.00 0.00 13.45 - 75 0 0 -
13FEB26 60.00 C 0.00 0.00 0.00 11.16 - 74 0 0 -
13FEB26 62.50 C 0.00 0.00 0.00 8.29 - 35 0 0 -
13FEB26 65.00 C 0.00 0.00 0.00 6.32 - 51 0 0 -
13FEB26 67.50 C 3.41 3.41 3.41 4.00 - 40 60 60 -
13FEB26 70.00 C 2.51 2.51 1.90 2.34 - 39 5 3 -
13FEB26 72.50 C 1.48 1.99 0.88 1.17 - 38 38 34 -
13FEB26 75.00 C 1.00 1.00 0.44 0.56 - 39 104 104 -
13FEB26 77.50 C 0.40 0.40 0.25 0.25 - 40 40 38 -
13FEB26 80.00 C 0.14 0.14 0.14 0.11 - 42 30 30 -
13FEB26 82.50 C 0.00 0.00 0.00 0.04 - 42 0 0 -
13FEB26 85.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
13FEB26 87.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
13FEB26 90.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
13FEB26 92.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
13FEB26 95.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
13FEB26 97.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
13FEB26 100.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
13FEB26 102.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
26FEB26 40.00 C 29.96 30.01 29.96 30.78 -2.17 72 250 250 +250
26FEB26 41.00 C 0.00 0.00 0.00 29.78 -2.18 64 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 28.88 -2.08 98 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 27.78 -2.18 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 26.78 -2.19 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.08 -2.48 105 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.76 -2.37 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.26 -1.72 107 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.43 -1.57 110 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 22.37 -1.61 103 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.15 -1.85 88 0 1,201 0
26FEB26 52.50 C 0.00 0.00 0.00 18.67 -1.83 78 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 16.24 -2.02 71 0 542 0
26FEB26 57.50 C 0.00 0.00 0.00 13.45 -2.28 47 0 837 0
26FEB26 60.00 C 0.00 0.00 0.00 11.29 -1.90 53 0 1,740 0
26FEB26 62.50 C 9.88 9.88 7.50 8.63 -1.90 38 33 930 -33
26FEB26 65.00 C 6.99 7.28 5.75 6.45 -1.72 36 190 2,391 +98
26FEB26 67.50 C 5.06 5.82 3.80 4.34 -1.52 32 379 3,740 -100
26FEB26 70.00 C 3.03 3.03 2.35 2.88 -1.12 33 611 2,285 +28
26FEB26 72.50 C 1.85 2.20 1.40 1.70 -0.98 33 484 2,260 -165
26FEB26 75.00 C 1.16 1.45 0.77 1.02 -0.67 34 352 3,264 -23
26FEB26 77.50 C 0.62 0.93 0.43 0.59 -0.41 35 208 2,559 +1
26FEB26 80.00 C 0.35 0.45 0.26 0.34 -0.25 37 379 2,702 -21
26FEB26 82.50 C 0.22 0.22 0.22 0.19 -0.15 38 2 1,101 -2
26FEB26 85.00 C 0.00 0.00 0.00 0.11 -0.08 39 0 656 0
26FEB26 87.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 405 0
26FEB26 90.00 C 0.04 0.04 0.04 0.04 -0.03 42 8 426 +8
26FEB26 92.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 277 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 400 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.81 -2.08 0 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 44.82 -2.05 82 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 44.21 -1.57 141 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 43.03 -1.75 122 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 41.83 -1.96 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.90 -1.93 96 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 39.84 -2.00 62 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 38.84 -2.07 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 38.24 -1.84 115 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.86 -2.11 65 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 35.85 -2.24 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 35.36 -1.63 108 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.87 -1.99 55 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.87 -2.14 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 31.99 -2.04 74 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 30.88 -2.08 42 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 29.88 -2.25 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 28.88 -2.13 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 27.89 -2.07 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 27.10 -1.98 67 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 26.08 -2.48 63 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 24.91 -2.22 37 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 24.29 -1.79 67 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 23.43 -1.60 69 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 22.37 -1.75 64 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 21.15 -1.88 52 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 18.67 -2.02 46 0 5,055 0
30MAR26 55.00 C 0.00 0.00 0.00 16.24 -2.02 42 0 16,871 0
30MAR26 57.50 C 0.00 0.00 0.00 14.16 -1.58 46 3,500 9,427 -244
30MAR26 60.00 C 0.00 0.00 0.00 11.44 -1.78 35 3,500 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 9.42 -1.58 36 0 8,048 0
30MAR26 65.00 C 8.35 8.35 6.77 7.36 -1.66 34 437 21,199 -140
30MAR26 67.50 C 6.30 6.81 5.20 5.71 -1.38 34 228 6,955 -116
30MAR26 70.00 C 4.42 4.60 3.86 4.31 -1.20 34 206 14,409 +10
30MAR26 72.50 C 3.70 3.70 2.81 3.18 -0.98 34 637 13,860 -30
30MAR26 75.00 C 2.65 3.05 2.04 2.33 -0.82 35 358 22,469 +4
30MAR26 77.50 C 1.56 1.68 1.56 1.68 -0.70 35 33 6,754 +31
30MAR26 80.00 C 1.49 1.72 1.11 1.21 -0.59 36 427 6,144 -259
30MAR26 82.50 C 1.23 1.23 0.84 0.85 -0.50 36 113 2,906 -62
30MAR26 85.00 C 0.70 0.70 0.66 0.59 -0.42 37 32 2,865 0
30MAR26 87.50 C 0.59 0.59 0.45 0.41 -0.35 37 400 4,416 -350
30MAR26 90.00 C 0.45 0.45 0.37 0.29 -0.28 38 11 920 0
30MAR26 92.50 C 0.28 0.28 0.27 0.20 -0.23 38 73 299 -65
30MAR26 95.00 C 0.33 0.33 0.33 0.14 -0.19 39 1 151 +1
30MAR26 97.50 C 0.00 0.00 0.00 0.10 -0.16 39 0 88 0
30MAR26 100.00 C 0.21 0.21 0.21 0.07 -0.13 40 2 40 0
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.11 40 0 14 0
29APR26 44.00 C 0.00 0.00 0.00 27.25 -2.04 56 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 26.52 -2.04 63 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 25.59 -1.73 62 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 24.29 -2.04 50 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.66 -1.70 58 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.58 -1.80 54 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.15 -2.25 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.90 -1.94 41 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 16.66 -1.83 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.49 -1.58 40 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 11.57 -2.06 28 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 10.12 -1.58 35 0 243 0
29APR26 65.00 C 9.46 9.46 7.58 7.89 -1.87 31 131 1,036 -62
29APR26 67.50 C 7.19 7.49 5.97 6.50 -1.73 33 346 2,431 +226
29APR26 70.00 C 6.00 6.00 4.77 5.14 -1.28 33 60 2,018 +60
29APR26 72.50 C 4.35 4.77 3.64 4.01 -1.08 33 156 1,376 +96
29APR26 75.00 C 3.95 3.95 2.80 3.15 -0.90 34 330 9,449 -111
29APR26 77.50 C 3.01 3.01 2.39 2.48 -0.76 35 1,150 3,475 -1,120
29APR26 80.00 C 2.41 2.41 1.75 1.89 -0.70 35 64 1,710 -18
29APR26 82.50 C 1.61 1.61 1.61 1.44 -0.65 35 30 202 -30
29APR26 85.00 C 1.36 1.36 1.11 1.09 -0.59 35 230 374 +230
29APR26 87.50 C 1.09 1.09 0.88 0.82 -0.53 36 150 394 +90
29APR26 90.00 C 0.70 0.70 0.70 0.62 -0.47 36 30 56 -30
29APR26 92.50 C 0.00 0.00 0.00 0.47 -0.41 37 0 171 0
29APR26 95.00 C 0.00 0.00 0.00 0.36 -0.36 37 0 99 0
29APR26 97.50 C 0.00 0.00 0.00 0.27 -0.32 37 0 91 0
29APR26 100.00 C 0.00 0.00 0.00 0.20 -0.28 38 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.16 -0.24 38 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 24.66 -1.77 56 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.66 -1.80 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.79 -1.70 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.68 -1.72 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.31 -1.61 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.90 -1.84 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.57 -1.61 38 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.23 -1.78 34 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.12 -1.89 32 0 0 0
28MAY26 65.00 C 8.02 8.03 8.02 8.33 -1.74 32 60 60 +60
28MAY26 67.50 C 7.61 8.26 7.61 6.89 -1.39 33 270 270 +270
28MAY26 70.00 C 0.00 0.00 0.00 5.49 -1.37 32 0 0 0
28MAY26 72.50 C 5.13 5.48 4.27 4.30 -1.09 32 150 242 +150
28MAY26 75.00 C 4.37 4.37 4.37 3.33 -0.99 32 30 166 +30
28MAY26 77.50 C 3.25 3.40 3.25 2.54 -0.90 32 60 90 +30
28MAY26 80.00 C 0.00 0.00 0.00 1.91 -0.82 32 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 1.44 -0.71 32 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 1.09 -0.62 32 0 1 0
28MAY26 87.50 C 1.29 1.29 1.29 0.82 -0.54 33 30 30 +30
28MAY26 90.00 C 0.00 0.00 0.00 0.62 -0.47 33 0 4 0
28MAY26 92.50 C 1.02 1.02 1.01 0.47 -0.41 33 60 60 +60
28MAY26 95.00 C 0.00 0.00 0.00 0.36 -0.36 34 0 0 0
28MAY26 97.50 C 0.75 0.75 0.75 0.27 -0.32 34 30 30 +30
28MAY26 100.00 C 0.66 0.66 0.56 0.20 -0.28 34 33 33 +33
28MAY26 102.50 C 0.00 0.00 0.00 0.16 -0.24 35 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 36.98 -2.33 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.39 -1.70 76 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 35.36 -1.97 72 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.89 -2.48 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 33.14 -2.24 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.31 -1.72 62 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 31.61 -1.73 68 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 29.95 -2.46 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.63 -1.58 64 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 28.70 -1.40 62 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 27.25 -2.22 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.52 -2.04 53 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 25.59 -1.73 53 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 24.66 -1.77 52 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 23.66 -1.95 49 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 22.79 -1.70 50 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 21.68 -1.72 45 0 34,679 0
29JUN26 52.50 C 0.00 0.00 0.00 19.31 -1.80 42 0 1,578 0
29JUN26 55.00 C 17.62 17.62 17.62 16.90 -1.88 38 30 9,008 -30
29JUN26 57.50 C 15.64 15.64 15.64 14.87 -1.62 38 60 698 -40
29JUN26 60.00 C 11.98 11.98 11.98 12.78 -1.31 37 60 9,345 0
29JUN26 62.50 C 0.00 0.00 0.00 10.84 -1.60 36 0 19,327 0
29JUN26 65.00 C 9.50 10.32 9.48 9.09 -0.98 35 153 23,187 +90
29JUN26 67.50 C 0.00 0.00 0.00 7.40 -1.47 33 0 1,588 0
29JUN26 70.00 C 5.92 5.92 5.92 6.11 -1.15 33 3 4,251 -3
29JUN26 72.50 C 4.80 4.80 4.72 4.95 -1.09 33 70 1,776 -14
29JUN26 75.00 C 4.53 4.57 3.89 4.02 -1.00 33 276 7,012 +244
29JUN26 77.50 C 0.00 0.00 0.00 3.28 -0.86 34 0 6,871 0
29JUN26 80.00 C 2.65 2.65 2.65 2.67 -0.76 34 3 2,689 0
29JUN26 82.50 C 0.00 0.00 0.00 2.16 -0.69 34 0 3,423 0
29JUN26 85.00 C 0.00 0.00 0.00 1.76 -0.58 35 0 5,123 0
29JUN26 87.50 C 0.00 0.00 0.00 1.43 -0.53 35 0 2,799 0
29JUN26 90.00 C 1.59 1.59 1.59 1.15 -0.47 35 2 856 0
29JUN26 92.50 C 0.00 0.00 0.00 0.95 -0.41 36 0 391 0
29JUN26 95.00 C 0.00 0.00 0.00 0.77 -0.37 36 0 278 0
29JUN26 97.50 C 0.00 0.00 0.00 0.64 -0.32 36 0 122 0
29JUN26 100.00 C 0.00 0.00 0.00 0.51 -0.29 36 0 264 0
29JUN26 102.50 C 0.00 0.00 0.00 0.43 -0.26 37 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 32.31 -1.77 52 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 31.61 -1.79 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.15 -2.27 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.63 -1.81 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.70 -1.76 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.25 -2.24 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.52 -2.04 45 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 25.59 -1.93 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.66 -1.77 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.66 -1.95 41 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 22.79 -1.72 41 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 21.68 -1.75 38 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 19.31 -1.82 35 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 17.44 -1.70 37 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 15.19 -1.61 34 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 13.45 -1.48 34 0 2,404 0
29SEP26 62.50 C 0.00 0.00 0.00 11.81 -1.22 34 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 9.68 -1.74 31 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 8.51 -1.75 32 0 5,130 0
29SEP26 70.00 C 6.90 6.90 6.90 7.33 -1.17 32 15 1,245 0
29SEP26 72.50 C 0.00 0.00 0.00 6.31 -1.04 32 0 3,814 0
29SEP26 75.00 C 0.00 0.00 0.00 5.49 -0.88 33 0 1,288 0
29SEP26 77.50 C 0.00 0.00 0.00 4.76 -0.80 33 0 520 0
29SEP26 80.00 C 0.00 0.00 0.00 4.14 -0.74 33 0 2,473 0
29SEP26 82.50 C 3.55 3.55 3.55 3.55 -0.76 34 2 540 -2
29SEP26 85.00 C 0.00 0.00 0.00 3.11 -0.70 34 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.76 -0.63 35 0 500 0
29SEP26 90.00 C 0.00 0.00 0.00 2.41 -0.58 35 0 456 0
29SEP26 92.50 C 0.00 0.00 0.00 2.08 -0.62 35 0 1,142 0
29SEP26 95.00 C 0.00 0.00 0.00 1.82 -0.59 36 0 80 0
29SEP26 97.50 C 0.00 0.00 0.00 1.56 -0.60 36 0 295 0
29SEP26 100.00 C 0.00 0.00 0.00 1.37 -0.60 36 0 202 0
29SEP26 102.50 C 0.00 0.00 0.00 1.19 -0.58 36 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 30.61 -1.81 47 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 29.63 -1.81 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.70 -1.77 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.60 -1.90 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.52 -2.04 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.66 -1.93 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.66 -1.98 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.66 -1.95 35 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 22.79 -1.99 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.74 -1.99 33 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 19.63 -1.88 32 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 17.52 -1.97 31 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 15.77 -1.64 32 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 14.07 -1.52 32 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 12.24 -1.68 30 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 11.17 -1.29 32 0 79 0
30DEC26 67.50 C 10.22 10.22 10.22 9.58 -1.84 31 3 852 +3
30DEC26 70.00 C 7.88 7.88 7.88 8.46 -1.11 31 3 4,868 +3
30DEC26 72.50 C 0.00 0.00 0.00 7.44 -1.07 31 0 2,774 0
30DEC26 75.00 C 0.00 0.00 0.00 6.67 -0.85 31 0 3,756 0
30DEC26 77.50 C 0.00 0.00 0.00 5.95 -0.81 32 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 5.35 -0.68 33 0 2,048 0
30DEC26 82.50 C 0.00 0.00 0.00 4.81 -0.64 33 0 281 0
30DEC26 85.00 C 0.00 0.00 0.00 4.33 -0.56 34 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 3.93 -0.48 34 0 109 0
30DEC26 90.00 C 3.54 3.54 3.54 3.53 -0.47 35 1 261 +1
30DEC26 92.50 C 0.00 0.00 0.00 3.23 -0.36 35 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.95 -0.34 36 0 372 0
30DEC26 97.50 C 0.00 0.00 0.00 2.67 -0.33 36 0 279 0
30DEC26 100.00 C 0.00 0.00 0.00 2.47 -0.24 37 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 2.35 -0.15 37 0 6 0
TOTAL CALL 20,653 411,358 +197
06FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
06FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
06FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
06FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 109 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.02 94 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.02 85 0 20 0
06FEB26 60.00 P 0.00 0.00 0.00 0.03 -0.04 73 0 0 0
06FEB26 62.50 P 0.02 0.02 0.01 0.07 -0.05 66 100 117 +100
06FEB26 65.00 P 0.06 0.12 0.06 0.15 -0.04 57 32 233 +32
06FEB26 67.50 P 0.20 0.44 0.15 0.37 +0.03 49 928 915 +81
06FEB26 70.00 P 0.71 1.33 0.55 0.94 +0.31 43 529 1,167 +147
06FEB26 72.50 P 2.08 2.90 1.27 2.38 +1.13 43 82 438 +25
06FEB26 75.00 P 3.60 3.60 3.60 4.40 +1.46 40 15 85 +11
06FEB26 77.50 P 0.00 0.00 0.00 6.94 +1.96 60 0 44 0
06FEB26 80.00 P 0.00 0.00 0.00 9.33 +1.97 60 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 12.16 +2.35 110 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 14.62 +2.32 122 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 16.85 +2.05 100 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 19.35 +2.05 111 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 21.86 +1.96 124 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 24.30 +2.00 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 26.85 +2.05 142 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 30.06 +2.76 238 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 31.85 +2.05 160 0 0 0
13FEB26 47.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
13FEB26 48.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
13FEB26 49.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
13FEB26 50.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
13FEB26 52.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
13FEB26 55.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
13FEB26 57.50 P 0.04 0.04 0.04 0.04 - 56 4 4 -
13FEB26 60.00 P 0.00 0.00 0.00 0.07 - 51 0 0 -
13FEB26 62.50 P 0.11 0.11 0.11 0.17 - 48 100 100 -
13FEB26 65.00 P 0.21 0.25 0.21 0.37 - 44 5 5 -
13FEB26 67.50 P 0.36 0.77 0.36 0.76 - 41 47 47 -
13FEB26 70.00 P 0.87 1.74 0.87 1.49 - 37 137 120 -
13FEB26 72.50 P 2.56 2.56 2.56 2.86 - 37 23 23 -
13FEB26 75.00 P 0.00 0.00 0.00 4.69 - 36 0 0 -
13FEB26 77.50 P 0.00 0.00 0.00 7.22 - 49 0 0 -
13FEB26 80.00 P 0.00 0.00 0.00 9.39 - 44 0 0 -
13FEB26 82.50 P 0.00 0.00 0.00 12.16 - 68 0 0 -
13FEB26 85.00 P 0.00 0.00 0.00 14.62 - 75 0 0 -
13FEB26 87.50 P 0.00 0.00 0.00 17.02 - 78 0 0 -
13FEB26 90.00 P 0.00 0.00 0.00 19.35 - 70 0 0 -
13FEB26 92.50 P 0.00 0.00 0.00 21.86 - 78 0 0 -
13FEB26 95.00 P 0.00 0.00 0.00 24.36 - 85 0 0 -
13FEB26 97.50 P 0.00 0.00 0.00 26.85 - 89 0 0 -
13FEB26 100.00 P 0.00 0.00 0.00 30.06 - 145 0 0 -
13FEB26 102.50 P 0.00 0.00 0.00 31.87 - 104 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 81 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 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 0.00 0.00 0.00 0.01 0.00 68 0 497 0
26FEB26 45.00 P 0.01 0.01 0.01 0.01 0.00 65 250 786 +219
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 551 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 512 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,370 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 851 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,559 0
26FEB26 52.50 P 0.04 0.05 0.04 0.01 -0.01 45 68 4,263 +28
26FEB26 55.00 P 0.05 0.07 0.05 0.03 0.00 44 276 6,447 +276
26FEB26 57.50 P 0.07 0.11 0.07 0.07 +0.03 42 313 2,855 +237
26FEB26 60.00 P 0.12 0.19 0.12 0.15 +0.08 40 271 1,830 +3
26FEB26 62.50 P 0.23 0.36 0.18 0.30 +0.18 37 152 2,974 +74
26FEB26 65.00 P 0.48 0.70 0.35 0.60 +0.32 36 837 3,491 -128
26FEB26 67.50 P 0.70 1.33 0.70 1.11 +0.49 34 546 4,061 +327
26FEB26 70.00 P 1.65 2.39 1.34 1.94 +0.67 32 443 4,604 +159
26FEB26 72.50 P 2.65 3.71 2.30 3.33 +1.09 32 140 1,493 +72
26FEB26 75.00 P 5.54 5.54 5.54 5.07 +1.35 32 9 272 -7
26FEB26 77.50 P 0.00 0.00 0.00 7.22 +1.67 34 0 120 0
26FEB26 80.00 P 10.20 10.20 10.20 9.83 +2.01 44 3 92 -3
26FEB26 82.50 P 0.00 0.00 0.00 12.26 +2.25 50 0 40 0
26FEB26 85.00 P 0.00 0.00 0.00 14.66 +2.27 53 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.02 +2.19 54 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.35 +2.05 50 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.96 +2.06 62 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.36 +2.06 60 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.31 +2.51 87 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.06 +2.76 100 0 57 0
26FEB26 102.50 P 0.00 0.00 0.00 31.87 +2.07 74 0 57 0
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 91 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 75 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 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 67 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 62 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 0.04 0.04 0.04 0.01 0.00 57 38 1,164 +38
30MAR26 39.00 P 0.04 0.04 0.04 0.01 0.00 55 38 743 +38
30MAR26 40.00 P 0.04 0.04 0.04 0.01 0.00 53 44 9,982 +38
30MAR26 41.00 P 0.04 0.04 0.04 0.01 0.00 51 61 1,273 +58
30MAR26 42.00 P 0.03 0.04 0.03 0.01 0.00 49 83 3,150 +83
30MAR26 43.00 P 0.04 0.04 0.04 0.01 0.00 47 38 2,445 0
30MAR26 44.00 P 0.05 0.05 0.05 0.01 0.00 45 38 3,297 +38
30MAR26 45.00 P 0.05 0.05 0.05 0.01 0.00 43 38 9,678 0
30MAR26 46.00 P 0.06 0.06 0.06 0.01 0.00 41 38 2,308 +38
30MAR26 47.00 P 0.07 0.07 0.07 0.01 0.00 39 38 4,294 0
30MAR26 48.00 P 0.07 0.07 0.07 0.01 0.00 37 38 4,021 0
30MAR26 49.00 P 0.09 0.09 0.08 0.02 +0.01 38 58 5,878 -20
30MAR26 50.00 P 0.09 0.09 0.09 0.03 +0.02 38 38 46,614 +38
30MAR26 52.50 P 0.13 0.18 0.13 0.07 +0.05 38 210 20,345 +20
30MAR26 55.00 P 0.18 0.27 0.18 0.15 +0.11 37 171 16,315 +74
30MAR26 57.50 P 0.28 0.40 0.24 0.30 +0.19 37 3,913 8,875 +3,734
30MAR26 60.00 P 0.46 0.64 0.46 0.54 +0.29 36 5,226 13,456 +117
30MAR26 62.50 P 0.72 1.01 0.68 0.89 +0.37 35 1,898 6,518 +505
30MAR26 65.00 P 1.08 1.61 1.08 1.42 +0.48 34 3,368 10,935 -194
30MAR26 67.50 P 1.90 2.48 1.90 2.18 +0.63 33 2,238 5,622 +425
30MAR26 70.00 P 3.48 3.67 3.48 3.21 +0.80 33 124 3,931 -64
30MAR26 72.50 P 3.63 5.14 3.63 4.57 +0.97 33 212 1,162 +162
30MAR26 75.00 P 6.09 6.78 6.09 6.26 +1.20 34 147 1,025 +147
30MAR26 77.50 P 0.00 0.00 0.00 8.14 +1.32 35 0 683 0
30MAR26 80.00 P 0.00 0.00 0.00 10.19 +1.44 35 0 125 0
30MAR26 82.50 P 0.00 0.00 0.00 12.37 +1.55 36 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 14.66 +1.67 37 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 17.02 +1.73 38 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.81 +2.23 48 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 21.96 +2.04 44 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 24.36 +2.03 43 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.31 +2.46 59 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.06 +2.73 68 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 32.42 +2.61 68 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 48.00 P 0.13 0.15 0.13 0.03 0.00 34 250 490 +250
29APR26 49.00 P 0.14 0.16 0.14 0.04 0.00 34 400 770 +340
29APR26 50.00 P 0.00 0.00 0.00 0.06 0.00 34 0 533 0
29APR26 52.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 421 0
29APR26 55.00 P 0.28 0.39 0.28 0.27 +0.05 34 122 628 +2
29APR26 57.50 P 0.60 0.60 0.60 0.49 +0.08 34 30 739 +30
29APR26 60.00 P 0.65 0.97 0.65 0.83 +0.18 34 459 2,468 +289
29APR26 62.50 P 1.08 1.47 1.08 1.28 +0.25 33 173 1,641 +35
29APR26 65.00 P 1.59 2.20 1.59 1.94 +0.38 32 48 9,943 +38
29APR26 67.50 P 2.23 3.11 2.23 2.84 +0.58 33 509 1,455 +61
29APR26 70.00 P 3.62 4.29 3.34 3.97 +0.82 33 292 7,540 +290
29APR26 72.50 P 4.35 5.71 4.35 5.31 +0.97 33 276 1,772 +91
29APR26 75.00 P 6.76 6.76 5.88 6.94 +1.10 33 364 749 +266
29APR26 77.50 P 7.57 7.70 7.57 8.78 +1.28 34 90 305 +60
29APR26 80.00 P 10.40 10.40 10.40 10.56 +1.24 33 8 11 +8
29APR26 82.50 P 0.00 0.00 0.00 12.89 +1.50 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.66 +1.17 31 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 17.02 +1.44 32 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 19.81 +1.88 40 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 22.38 +2.28 45 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.36 +1.66 37 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.31 +2.30 49 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.06 +2.63 56 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.42 +2.56 57 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.06 -0.09 32 0 0 0
28MAY26 48.00 P 0.19 0.19 0.19 0.08 -0.10 32 20 20 +20
28MAY26 49.00 P 0.00 0.00 0.00 0.11 -0.11 32 0 0 0
28MAY26 50.00 P 0.31 0.31 0.31 0.14 -0.12 32 30 30 +30
28MAY26 52.50 P 0.00 0.00 0.00 0.29 -0.12 32 0 0 0
28MAY26 55.00 P 0.61 0.61 0.61 0.52 -0.11 32 30 30 +30
28MAY26 57.50 P 0.88 1.00 0.88 0.86 -0.07 32 98 65 +65
28MAY26 60.00 P 1.20 1.41 1.20 1.30 -0.03 31 126 93 +93
28MAY26 62.50 P 1.59 2.07 1.59 1.95 +0.10 31 361 352 +331
28MAY26 65.00 P 2.45 2.71 2.45 2.79 +0.29 31 46 46 +38
28MAY26 67.50 P 3.18 3.89 3.18 3.83 +0.52 31 42 45 +42
28MAY26 70.00 P 4.43 4.43 4.43 5.06 +0.77 30 30 90 +30
28MAY26 72.50 P 6.16 6.16 5.83 6.48 +1.04 30 60 120 +60
28MAY26 75.00 P 0.00 0.00 0.00 8.09 +1.12 30 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 9.85 +1.19 29 0 120 0
28MAY26 80.00 P 0.00 0.00 0.00 11.75 +1.27 28 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 13.89 +1.46 29 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.86 +1.40 25 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.04 +1.46 21 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.41 +1.67 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.54 +1.53 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.18 +1.93 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.48 +1.96 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.11 +2.27 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.42 +2.22 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 263 0
29JUN26 36.00 P 0.12 0.12 0.12 0.01 0.00 37 40 1,487 -40
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 1,189 0
29JUN26 44.00 P 0.00 0.00 0.00 0.09 +0.04 35 0 1,170 0
29JUN26 45.00 P 0.27 0.27 0.27 0.12 +0.05 35 3 1,648 0
29JUN26 46.00 P 0.31 0.31 0.31 0.15 +0.06 35 3 19,430 +3
29JUN26 47.00 P 0.00 0.00 0.00 0.19 +0.04 34 0 779 0
29JUN26 48.00 P 0.39 0.39 0.39 0.24 +0.06 34 10 2,051 +10
29JUN26 49.00 P 0.38 0.41 0.38 0.30 +0.08 34 31 814 +4
29JUN26 50.00 P 0.47 0.52 0.47 0.38 +0.12 34 37 19,152 -27
29JUN26 52.50 P 0.00 0.00 0.00 0.62 +0.21 34 0 2,375 0
29JUN26 55.00 P 0.00 0.00 0.00 0.92 +0.24 34 1 5,398 0
29JUN26 57.50 P 1.10 1.44 1.10 1.35 +0.34 33 13 6,473 -7
29JUN26 60.00 P 0.00 0.00 0.00 1.93 +0.46 33 0 5,902 0
29JUN26 62.50 P 2.29 2.36 2.29 2.66 +0.57 33 61 2,126 +20
29JUN26 65.00 P 3.60 3.60 3.60 3.55 +0.68 32 30 1,100 0
29JUN26 67.50 P 3.98 4.84 3.98 4.61 +0.79 32 228 1,133 +135
29JUN26 70.00 P 6.18 6.18 5.99 5.83 +0.90 32 32 3,364 +2
29JUN26 72.50 P 7.61 7.71 7.61 7.21 +0.98 31 91 508 +1
29JUN26 75.00 P 8.63 9.01 8.63 8.85 +1.08 31 32 80 -2
29JUN26 77.50 P 0.00 0.00 0.00 10.69 +1.21 32 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 12.59 +1.22 32 0 161 0
29JUN26 82.50 P 0.00 0.00 0.00 14.77 +1.45 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.92 +1.60 34 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.63 +1.13 29 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 20.88 +1.43 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.42 +1.54 32 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.91 +1.73 34 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.58 +1.87 39 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.73 +2.10 36 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.27 +2.05 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 685 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 845 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 +0.01 31 0 206 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 1,147 0
29SEP26 43.00 P 0.61 0.61 0.61 0.15 +0.02 31 200 1,244 -170
29SEP26 44.00 P 0.00 0.00 0.00 0.20 +0.04 31 0 512 0
29SEP26 45.00 P 0.65 0.65 0.65 0.25 +0.04 32 2 4,508 -2
29SEP26 46.00 P 0.00 0.00 0.00 0.31 +0.05 31 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.39 +0.07 32 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.47 +0.07 32 0 1,266 0
29SEP26 49.00 P 0.93 0.93 0.93 0.59 +0.11 32 2 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.70 +0.11 32 0 13,376 0
29SEP26 52.50 P 1.32 1.32 1.32 1.08 +0.17 32 30 1,580 -19
29SEP26 55.00 P 0.00 0.00 0.00 1.58 +0.25 32 0 2,546 0
29SEP26 57.50 P 0.00 0.00 0.00 2.22 +0.35 32 0 981 0
29SEP26 60.00 P 0.00 0.00 0.00 3.00 +0.45 33 0 2,847 0
29SEP26 62.50 P 0.00 0.00 0.00 3.93 +0.57 33 0 814 0
29SEP26 65.00 P 5.24 5.27 5.23 4.96 +0.69 33 194 10,582 +20
29SEP26 67.50 P 5.75 6.22 5.75 6.13 +0.80 33 186 881 -89
29SEP26 70.00 P 7.22 7.38 7.22 7.49 +0.93 33 222 1,079 +222
29SEP26 72.50 P 8.72 9.14 8.71 9.02 +1.08 34 205 581 +143
29SEP26 75.00 P 10.05 10.75 10.05 10.71 +1.23 34 42 345 +42
29SEP26 77.50 P 0.00 0.00 0.00 12.46 +1.31 34 0 90 0
29SEP26 80.00 P 0.00 0.00 0.00 13.99 +1.01 33 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 16.00 +0.76 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.03 +0.95 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.68 +1.81 38 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 22.29 +1.29 35 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 25.18 +1.92 40 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.14 +1.57 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.36 +1.94 39 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.69 +1.84 39 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.04 +1.73 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.24 +0.09 32 0 423 0
30DEC26 42.00 P 0.00 0.00 0.00 0.29 +0.10 32 0 52 0
30DEC26 43.00 P 0.81 0.81 0.81 0.36 +0.12 32 1 18 +1
30DEC26 44.00 P 0.00 0.00 0.00 0.43 +0.14 32 0 35 0
30DEC26 45.00 P 0.96 0.96 0.96 0.51 +0.14 32 30 120 +30
30DEC26 46.00 P 0.00 0.00 0.00 0.62 +0.18 32 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.71 +0.18 31 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.85 +0.21 32 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 1.01 +0.26 32 0 825 0
30DEC26 50.00 P 1.34 1.45 1.34 1.16 +0.28 32 32 773 +30
30DEC26 52.50 P 1.84 2.06 1.84 1.64 +0.36 32 6 638 +6
30DEC26 55.00 P 2.29 2.29 2.29 2.23 +0.43 32 250 920 -40
30DEC26 57.50 P 3.06 3.29 2.99 2.92 +0.48 32 201 1,102 +170
30DEC26 60.00 P 3.58 3.92 3.58 3.78 +0.59 32 5 648 0
30DEC26 62.50 P 0.00 0.00 0.00 4.76 +0.69 32 0 2,757 0
30DEC26 65.00 P 0.00 0.00 0.00 5.85 +0.73 32 0 726 0
30DEC26 67.50 P 0.00 0.00 0.00 7.09 +0.83 32 0 1,468 0
30DEC26 70.00 P 8.13 8.45 8.13 8.47 +0.96 33 27 1,128 +27
30DEC26 72.50 P 0.00 0.00 0.00 9.92 +1.02 33 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 11.65 +1.23 33 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 13.48 +1.42 34 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 15.32 +1.47 35 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 16.79 +0.94 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.48 +1.60 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.10 +1.43 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 22.90 +1.09 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.51 +1.49 37 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.43 +1.51 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 30.06 +2.03 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.33 +1.75 39 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.60 +1.78 39 0 0 0
TOTAL PUT 29,516 412,793 +9,897
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 8.95
26FEB26 5.00 C 0.00 0.00 0.00 4.00 -0.32 133 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.71 -0.36 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.46 -0.37 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.23 -0.35 91 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.96 -0.38 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.71 -0.38 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.51 -0.32 83 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.20 -0.37 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.96 -0.37 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.72 -0.36 40 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.48 -0.32 40 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.26 -0.29 44 0 214 0
26FEB26 8.00 C 0.00 0.00 0.00 0.97 -0.37 22 0 484 0
26FEB26 8.25 C 0.00 0.00 0.00 0.78 -0.29 33 0 10,500 0
26FEB26 8.50 C 0.74 0.74 0.58 0.59 -0.28 33 22 3,837 +1
26FEB26 8.75 C 0.42 0.42 0.42 0.41 -0.23 31 101 3,837 -1
26FEB26 9.00 C 0.36 0.36 0.26 0.28 -0.19 32 85 3,952 -1
26FEB26 9.25 C 0.22 0.23 0.15 0.18 -0.15 32 76 2,074 +18
26FEB26 9.50 C 0.20 0.20 0.08 0.12 -0.10 33 95 4,559 -4
26FEB26 9.75 C 0.12 0.12 0.06 0.07 -0.08 33 147 2,174 -101
26FEB26 10.00 C 0.05 0.05 0.04 0.04 -0.05 33 91 2,205 -41
26FEB26 10.50 C 0.03 0.03 0.03 0.02 -0.01 37 35 792 -10
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.07 -0.39 81 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.95 -0.35 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.91 -0.29 113 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.78 -0.34 89 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.67 -0.33 63 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.59 -0.35 92 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.46 -0.39 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.38 -0.32 77 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.34 -0.31 106 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.17 -0.37 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.14 -0.29 100 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.00 -0.32 81 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.72 -0.35 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.50 -0.33 68 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.26 -0.32 67 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.99 -0.40 51 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.77 -0.32 58 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.51 -0.32 50 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.23 -0.34 0 0 2,385 0
30MAR26 7.00 C 2.03 2.03 2.03 2.01 -0.36 39 1 4,061 -1
30MAR26 7.25 C 0.00 0.00 0.00 1.75 -0.33 31 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.55 -0.32 38 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.33 -0.27 36 0 8,987 0
30MAR26 8.00 C 0.00 0.00 0.00 1.05 -0.36 27 0 17,355 0
30MAR26 8.25 C 0.00 0.00 0.00 0.88 -0.24 30 0 16,047 0
30MAR26 8.50 C 0.75 0.75 0.75 0.70 -0.29 30 3 6,294 -3
30MAR26 8.75 C 0.49 0.49 0.49 0.55 -0.21 30 8 4,611 0
30MAR26 9.00 C 0.51 0.51 0.51 0.42 -0.19 30 30 8,603 0
30MAR26 9.25 C 0.39 0.39 0.28 0.31 -0.17 30 277 2,237 +216
30MAR26 9.50 C 0.00 0.00 0.00 0.23 -0.14 30 0 11,079 0
30MAR26 9.75 C 0.19 0.19 0.19 0.18 -0.10 31 30 2,768 0
30MAR26 10.00 C 0.19 0.19 0.12 0.12 -0.10 30 53 624 +1
30MAR26 10.50 C 0.08 0.08 0.08 0.06 -0.05 31 31 2,721 +31
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.03 32 3 256 -1
30MAR26 11.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 268 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 125 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.05 -0.27 78 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.73 -0.34 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.50 -0.39 49 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.29 -0.34 58 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.99 -0.40 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.81 -0.28 53 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.51 -0.39 35 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.23 -0.39 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.01 -0.39 27 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.77 -0.39 26 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.60 -0.27 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.33 -0.36 28 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.15 -0.26 30 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.99 -0.20 31 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 0.80 -0.27 30 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.64 -0.21 29 0 101 0
29APR26 9.00 C 0.51 0.51 0.48 0.51 -0.20 29 471 1,036 -1
29APR26 9.25 C 0.40 0.40 0.37 0.40 -0.17 29 105 826 +105
29APR26 9.50 C 0.00 0.00 0.00 0.32 -0.14 29 0 1,057 0
29APR26 9.75 C 0.25 0.25 0.25 0.25 -0.12 29 30 358 0
29APR26 10.00 C 0.00 0.00 0.00 0.19 -0.11 29 0 121 0
29APR26 10.50 C 0.00 0.00 0.00 0.11 -0.06 30 0 257 0
29APR26 11.00 C 0.09 0.09 0.09 0.06 -0.04 30 6 122 -6
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.81 - 43 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 2.56 -0.34 39 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.34 -0.29 39 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.11 -0.29 38 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.86 -0.30 33 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.60 -0.27 28 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.43 -0.30 31 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.23 -0.21 30 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.02 -0.23 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.84 -0.24 27 0 0 0
28MAY26 8.75 C 0.76 0.76 0.76 0.70 -0.22 27 43 43 +43
28MAY26 9.00 C 0.00 0.00 0.00 0.58 -0.20 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.47 -0.18 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.39 -0.15 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.31 -0.13 28 0 0 0
28MAY26 10.00 C 0.33 0.33 0.33 0.25 -0.11 29 30 30 +30
28MAY26 10.50 C 0.00 0.00 0.00 0.15 -0.09 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 -0.04 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.61 -0.33 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.55 -0.30 71 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.41 -0.34 53 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.34 -0.31 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.21 -0.38 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.14 -0.29 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.05 -0.27 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.73 -0.36 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.55 -0.34 50 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.33 -0.30 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.06 -0.33 43 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 2.81 -0.28 39 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.59 -0.31 40 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.34 -0.29 36 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.11 -0.29 35 0 620 0
29JUN26 7.25 C 0.00 0.00 0.00 1.89 -0.27 34 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.60 -0.34 26 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 1.43 -0.30 29 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.23 -0.24 28 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 1.09 -0.26 30 0 450 0
29JUN26 8.50 C 0.00 0.00 0.00 0.90 -0.21 28 1 1,716 -1
29JUN26 8.75 C 0.00 0.00 0.00 0.75 -0.22 28 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.63 -0.20 28 0 5,813 0
29JUN26 9.25 C 0.53 0.53 0.53 0.53 -0.17 28 30 5,638 +30
29JUN26 9.50 C 0.00 0.00 0.00 0.43 -0.15 28 0 1,989 0
29JUN26 9.75 C 0.36 0.36 0.36 0.36 -0.13 29 526 2,877 +524
29JUN26 10.00 C 0.00 0.00 0.00 0.30 -0.11 29 0 5,053 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 -0.09 29 0 633 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 -0.06 29 0 542 0
29JUN26 11.50 C 0.10 0.10 0.10 0.08 -0.04 30 100 275 +100
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.44 -0.32 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.34 -0.31 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.21 -0.38 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.16 -0.27 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.05 -0.32 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.82 -0.27 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.58 -0.31 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.33 -0.30 44 0 0 0
29SEP26 6.00 C 3.00 3.00 3.00 3.06 -0.34 38 2 0 -2
29SEP26 6.25 C 0.00 0.00 0.00 2.81 -0.29 34 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.59 -0.31 34 0 8 0
29SEP26 6.75 C 2.30 2.30 2.30 2.34 -0.35 31 6 6 0
29SEP26 7.00 C 2.05 2.05 2.05 2.16 -0.24 34 4 80 -4
29SEP26 7.25 C 1.80 1.80 1.80 1.89 -0.27 29 2 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.67 -0.35 27 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.50 -0.25 28 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.33 -0.30 28 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.17 -0.24 28 0 675 0
29SEP26 8.50 C 0.95 0.95 0.95 1.03 -0.25 29 30 3,503 +30
29SEP26 8.75 C 0.82 0.82 0.82 0.91 -0.24 29 30 4,534 0
29SEP26 9.00 C 0.97 0.97 0.97 0.80 -0.18 29 2 6,554 0
29SEP26 9.25 C 0.00 0.00 0.00 0.69 -0.18 29 0 5,022 0
29SEP26 9.50 C 0.55 0.55 0.55 0.60 -0.16 29 2 681 0
29SEP26 9.75 C 0.48 0.48 0.48 0.52 -0.15 29 2 52 0
29SEP26 10.00 C 0.42 0.42 0.42 0.45 -0.13 29 3 121 -3
29SEP26 10.50 C 0.00 0.00 0.00 0.34 -0.10 30 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 -0.08 30 0 542 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.06 30 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 -0.04 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.05 -0.32 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.82 -0.30 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.58 -0.31 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.33 -0.30 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.06 -0.34 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.82 -0.28 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.59 -0.31 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.34 -0.35 27 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 2.16 -0.30 29 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.91 -0.35 26 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.73 -0.29 26 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.57 -0.29 27 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.42 -0.23 27 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.27 -0.22 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 -0.20 28 0 138 0
30DEC26 8.75 C 1.04 1.04 0.90 1.03 -0.19 28 342 331 +311
30DEC26 9.00 C 0.79 0.79 0.79 0.92 -0.17 28 337 344 +267
30DEC26 9.25 C 0.80 0.80 0.80 0.82 -0.16 28 1 145 +1
30DEC26 9.50 C 0.63 0.63 0.63 0.73 -0.15 28 6 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.15 28 0 91 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 -0.12 28 0 128 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 -0.10 28 0 1 0
30DEC26 11.00 C 0.31 0.31 0.31 0.35 -0.09 29 2 4 +2
30DEC26 11.50 C 0.00 0.00 0.00 0.27 -0.07 29 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.06 28 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30DEC26 14.50 C 0.10 0.10 0.10 0.06 -0.01 30 10 10 +10
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
TOTAL CALL 3,211 244,223 +1,540
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 82 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 69 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 740 0
26FEB26 7.25 P 0.01 0.01 0.01 0.01 0.00 43 20 1,429 +20
26FEB26 7.50 P 0.01 0.01 0.01 0.01 0.00 37 10 1,297 +10
26FEB26 7.75 P 0.02 0.03 0.02 0.02 +0.01 36 211 2,229 -5
26FEB26 8.00 P 0.03 0.05 0.03 0.03 +0.01 33 609 2,894 +500
26FEB26 8.25 P 0.04 0.07 0.04 0.07 +0.04 34 85 6,816 +31
26FEB26 8.50 P 0.10 0.15 0.10 0.12 +0.06 33 1,965 6,343 +1,116
26FEB26 8.75 P 0.15 0.24 0.15 0.21 +0.10 33 104 1,322 -1
26FEB26 9.00 P 0.28 0.31 0.28 0.33 +0.14 33 58 2,468 +5
26FEB26 9.25 P 0.35 0.48 0.32 0.48 +0.18 34 498 1,580 +469
26FEB26 9.50 P 0.50 0.73 0.50 0.66 +0.22 34 33 237 0
26FEB26 9.75 P 0.00 0.00 0.00 0.87 +0.25 35 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.08 +0.26 34 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.56 +0.29 37 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 2.06 +0.34 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.55 +0.33 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.05 +0.33 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.57 +0.35 74 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.07 +0.35 81 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.55 +0.33 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.07 +0.27 94 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.55 +0.33 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.05 +0.24 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 897 0
30MAR26 6.00 P 0.01 0.01 0.01 0.01 0.00 50 20 1,176 -20
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,399 0
30MAR26 6.75 P 0.02 0.02 0.02 0.01 0.00 36 300 22,213 0
30MAR26 7.00 P 0.03 0.03 0.03 0.01 0.00 32 30 12,706 -30
30MAR26 7.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 24,126 0
30MAR26 7.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 11,498 0
30MAR26 7.75 P 0.05 0.08 0.05 0.06 +0.02 31 340 8,516 -250
30MAR26 8.00 P 0.09 0.11 0.09 0.10 +0.04 31 2,539 9,490 +2,376
30MAR26 8.25 P 0.14 0.18 0.14 0.15 +0.05 31 490 12,500 +279
30MAR26 8.50 P 0.20 0.26 0.20 0.23 +0.08 31 256 12,887 +251
30MAR26 8.75 P 0.24 0.29 0.24 0.32 +0.10 30 423 6,269 +415
30MAR26 9.00 P 0.41 0.41 0.41 0.45 +0.14 31 10 3,124 0
30MAR26 9.25 P 0.47 0.48 0.47 0.60 +0.17 32 334 1,359 -308
30MAR26 9.50 P 0.00 0.00 0.00 0.77 +0.20 32 0 441 0
30MAR26 9.75 P 0.00 0.00 0.00 0.95 +0.22 32 0 1,165 0
30MAR26 10.00 P 0.00 0.00 0.00 1.16 +0.24 33 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.58 +0.25 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.10 +0.38 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.57 +0.35 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.07 +0.35 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.57 +0.35 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.07 +0.35 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.55 +0.33 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.12 +0.32 77 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.55 +0.33 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.06 +0.25 69 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 2,618 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 +0.02 31 0 103 0
29APR26 7.50 P 0.08 0.08 0.08 0.06 +0.02 30 100 344 -96
29APR26 7.75 P 0.11 0.11 0.11 0.09 +0.03 29 180 745 +19
29APR26 8.00 P 0.00 0.00 0.00 0.14 +0.05 29 0 361 0
29APR26 8.25 P 0.00 0.00 0.00 0.21 +0.07 30 0 655 0
29APR26 8.50 P 0.27 0.27 0.27 0.29 +0.09 29 2 305 -2
29APR26 8.75 P 0.00 0.00 0.00 0.40 +0.12 30 0 90 0
29APR26 9.00 P 0.00 0.00 0.00 0.52 +0.14 30 0 35 0
29APR26 9.25 P 0.00 0.00 0.00 0.67 +0.17 30 0 279 0
29APR26 9.50 P 0.00 0.00 0.00 0.83 +0.19 30 0 71 0
29APR26 9.75 P 0.00 0.00 0.00 1.02 +0.22 31 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 1.16 +0.18 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.58 +0.25 26 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.10 +0.28 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.57 +0.34 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.07 +0.35 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.61 +0.36 50 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.07 +0.35 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.55 +0.33 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.12 +0.30 64 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.55 +0.33 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.06 +0.25 59 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.18 +0.05 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.26 +0.07 29 0 0 0
28MAY26 8.50 P 0.35 0.35 0.35 0.35 +0.09 29 26 26 +26
28MAY26 8.75 P 0.00 0.00 0.00 0.45 +0.10 29 0 3 0
28MAY26 9.00 P 0.00 0.00 0.00 0.57 +0.12 28 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.72 +0.15 29 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.88 +0.18 29 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.06 +0.20 30 0 22 0
28MAY26 10.00 P 0.00 0.00 0.00 1.21 +0.19 27 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.61 +0.25 26 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.10 +0.25 31 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.58 +0.33 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.07 +0.28 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.61 +0.35 45 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.07 +0.35 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.57 +0.33 46 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.12 +0.30 57 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.56 +0.34 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.06 +0.25 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 48 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 698 0
29JUN26 6.00 P 0.03 0.03 0.03 0.01 0.00 29 5 552 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 2,975 0
29JUN26 6.75 P 0.07 0.07 0.07 0.05 +0.01 29 2 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 +0.03 29 0 6,303 0
29JUN26 7.50 P 0.18 0.18 0.18 0.16 +0.05 29 5 7,470 0
29JUN26 7.75 P 0.00 0.00 0.00 0.22 +0.06 29 0 3,956 0
29JUN26 8.00 P 0.24 0.24 0.24 0.30 +0.08 29 1 6,216 +1
29JUN26 8.25 P 0.35 0.35 0.35 0.39 +0.09 29 1 2,300 -1
29JUN26 8.50 P 0.52 0.52 0.52 0.50 +0.11 29 100 6,706 0
29JUN26 8.75 P 0.62 0.62 0.62 0.62 +0.13 29 384 913 -181
29JUN26 9.00 P 0.00 0.00 0.00 0.76 +0.15 29 0 669 0
29JUN26 9.25 P 0.00 0.00 0.00 0.91 +0.16 29 0 585 0
29JUN26 9.50 P 0.00 0.00 0.00 1.08 +0.19 29 0 529 0
29JUN26 9.75 P 0.00 0.00 0.00 1.27 +0.21 30 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.40 +0.16 27 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.89 +0.27 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.29 +0.27 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 +0.21 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.26 +0.29 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.71 +0.25 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.28 +0.43 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.72 +0.37 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.15 +0.27 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.66 +0.29 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.15 +0.29 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 +0.02 31 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.02 30 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 +0.03 30 0 88 0
29SEP26 7.00 P 0.21 0.21 0.21 0.18 +0.05 30 21 2,520 +19
29SEP26 7.25 P 0.00 0.00 0.00 0.23 +0.05 30 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 +0.07 30 0 5,118 0
29SEP26 7.75 P 0.41 0.41 0.41 0.38 +0.08 30 1 310 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 +0.09 30 0 958 0
29SEP26 8.25 P 0.60 0.60 0.60 0.58 +0.11 31 480 1,595 +480
29SEP26 8.50 P 0.00 0.00 0.00 0.70 +0.13 31 0 7,008 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 +0.13 31 0 3,980 0
29SEP26 9.00 P 0.00 0.00 0.00 0.97 +0.16 31 0 74 0
29SEP26 9.25 P 1.23 1.23 1.23 1.12 +0.17 31 60 60 +60
29SEP26 9.50 P 0.00 0.00 0.00 1.28 +0.19 31 0 336 0
29SEP26 9.75 P 0.00 0.00 0.00 1.46 +0.20 32 0 96 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 +0.22 32 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 +0.24 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.45 +0.26 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.90 +0.29 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.36 +0.30 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.83 +0.30 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.32 +0.32 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.81 +0.32 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.31 +0.33 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.81 +0.33 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.32 +0.34 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 30 0
30DEC26 5.75 P 0.08 0.08 0.08 0.05 +0.01 29 5 77 -5
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.02 29 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.04 29 0 39 0
30DEC26 6.75 P 0.21 0.21 0.21 0.18 +0.04 29 1 67 +1
30DEC26 7.00 P 0.27 0.27 0.27 0.23 +0.05 29 10 270 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.30 +0.07 29 0 678 0
30DEC26 7.50 P 0.00 0.00 0.00 0.37 +0.07 29 0 34 0
30DEC26 7.75 P 0.48 0.48 0.48 0.46 +0.09 29 1 42 +1
30DEC26 8.00 P 0.60 0.60 0.60 0.56 +0.11 29 1 856 -1
30DEC26 8.25 P 0.00 0.00 0.00 0.66 +0.11 29 0 160 0
30DEC26 8.50 P 0.86 0.86 0.86 0.78 +0.13 29 88 176 +88
30DEC26 8.75 P 0.00 0.00 0.00 0.91 +0.14 30 250 532 +237
30DEC26 9.00 P 0.00 0.00 0.00 1.05 +0.16 30 250 254 +232
30DEC26 9.25 P 0.00 0.00 0.00 1.20 +0.17 30 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 1.37 +0.20 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 +0.20 30 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 +0.22 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.10 +0.24 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 +0.26 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 +0.28 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.39 +0.29 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.86 +0.30 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.34 +0.31 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.83 +0.33 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.32 +0.33 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.82 +0.33 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.32 +0.33 45 0 0 0
TOTAL PUT 10,309 264,863 +5,751
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$ 66.80
26FEB26 49.00 C 0.00 0.00 0.00 18.28 -4.48 83 0 0 0
26FEB26 50.00 C 15.50 15.50 15.50 16.96 -5.03 55 28 28 +28
26FEB26 52.50 C 0.00 0.00 0.00 14.53 -4.76 53 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 12.00 -4.72 42 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 10.05 -4.56 55 0 6 0
26FEB26 60.00 C 6.50 6.50 6.50 7.72 -4.29 48 4 34 +4
26FEB26 62.50 C 0.00 0.00 0.00 6.02 -3.62 50 0 20 0
26FEB26 65.00 C 4.02 4.63 3.63 4.54 -3.64 51 503 210 +95
26FEB26 67.50 C 2.70 3.34 2.70 3.30 -2.96 52 459 212 +152
26FEB26 70.00 C 2.10 2.41 1.84 2.36 -2.37 52 754 298 -22
26FEB26 72.50 C 1.50 1.72 1.35 1.70 -1.78 54 505 1,952 -78
26FEB26 75.00 C 0.91 1.25 0.91 1.14 -1.38 54 1,494 1,946 +153
26FEB26 77.50 C 0.68 0.92 0.68 0.74 -1.00 54 418 2,924 -39
26FEB26 80.00 C 0.56 0.70 0.50 0.47 -0.71 53 580 2,266 +97
26FEB26 82.50 C 0.47 0.53 0.43 0.29 -0.48 53 400 2,842 -35
26FEB26 85.00 C 0.40 0.40 0.35 0.18 -0.31 54 72 1,778 -21
26FEB26 87.50 C 0.32 0.33 0.30 0.11 -0.20 54 133 1,095 +30
26FEB26 90.00 C 0.27 0.28 0.23 0.06 -0.13 53 342 2,802 -53
26FEB26 92.50 C 0.23 0.23 0.23 0.04 -0.07 54 3 547 0
26FEB26 95.00 C 0.20 0.20 0.20 0.02 -0.05 53 9 1,549 -9
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 386 0
26FEB26 100.00 C 0.11 0.11 0.10 0.01 -0.02 56 1,000 804 -479
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 425 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 27.02 -5.13 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.13 -5.32 65 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 25.07 -5.18 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.09 -5.25 56 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 23.25 -4.66 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 22.19 -5.11 57 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 21.11 -4.89 49 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 20.31 -4.73 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.84 -5.56 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 18.49 -5.30 57 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.53 -5.19 55 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 15.47 -4.43 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.15 -4.64 52 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 11.61 -3.84 57 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 9.58 -4.12 53 0 5 0
30MAR26 62.50 C 7.50 7.98 7.50 8.27 -3.62 56 32 432 +31
30MAR26 65.00 C 6.09 6.86 6.01 6.86 -3.27 56 588 505 +450
30MAR26 67.50 C 5.16 5.62 5.04 5.69 -2.93 56 295 299 +255
30MAR26 70.00 C 4.07 4.63 3.97 4.73 -2.55 56 706 649 +297
30MAR26 72.50 C 3.52 3.95 3.46 3.94 -2.15 57 241 707 -111
30MAR26 75.00 C 3.18 3.24 2.80 3.25 -1.88 58 313 1,694 +40
30MAR26 77.50 C 2.53 2.68 2.35 2.61 -1.66 58 231 487 -198
30MAR26 80.00 C 2.63 2.63 1.94 2.08 -1.41 58 413 2,050 -172
30MAR26 82.50 C 1.82 1.94 1.82 1.65 -1.19 57 63 1,701 -63
30MAR26 85.00 C 1.35 1.63 1.32 1.31 -0.98 57 290 1,031 -34
30MAR26 87.50 C 1.10 1.35 1.10 1.02 -0.82 57 352 1,143 +168
30MAR26 90.00 C 1.05 1.05 1.03 0.80 -0.67 57 24 1,570 +4
30MAR26 92.50 C 0.82 1.01 0.82 0.62 -0.55 57 21 852 +20
30MAR26 95.00 C 0.70 0.82 0.70 0.48 -0.44 57 4 1,133 -4
30MAR26 97.50 C 0.00 0.00 0.00 0.37 -0.36 57 0 594 0
30MAR26 100.00 C 0.65 0.72 0.65 0.29 -0.28 57 13 13,461 +11
30MAR26 102.50 C 0.00 0.00 0.00 0.22 -0.22 57 0 380 0
30MAR26 105.00 C 0.51 0.51 0.50 0.17 -0.18 57 15 6,575 +10
30MAR26 107.50 C 0.00 0.00 0.00 0.13 -0.14 57 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.10 -0.11 57 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 -0.08 58 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 -0.06 58 0 349 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 -0.05 58 0 455 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 -0.03 59 0 1,608 0
30MAR26 122.50 C 0.00 0.00 0.00 0.03 -0.03 59 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 418 0
30MAR26 140.00 C 0.19 0.19 0.19 0.01 0.00 63 1 974 0
29APR26 50.00 C 0.00 0.00 0.00 18.19 -4.78 55 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.93 -4.34 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.02 -4.24 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.11 -3.62 60 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 11.03 -3.69 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 9.42 -3.91 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.21 -3.03 55 0 14 0
29APR26 67.50 C 6.82 6.93 6.82 7.13 -2.83 56 30 45 +15
29APR26 70.00 C 0.00 0.00 0.00 6.06 -2.64 55 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 5.33 -2.25 57 0 390 0
29APR26 75.00 C 4.20 4.42 4.20 4.61 -2.04 57 4 384 0
29APR26 77.50 C 0.00 0.00 0.00 3.95 -1.80 57 0 669 0
29APR26 80.00 C 3.00 3.15 3.00 3.34 -1.58 57 113 4,481 +103
29APR26 82.50 C 0.00 0.00 0.00 2.81 -1.39 57 0 581 0
29APR26 85.00 C 0.00 0.00 0.00 2.36 -1.21 57 0 349 0
29APR26 87.50 C 0.00 0.00 0.00 1.98 -1.04 57 0 407 0
29APR26 90.00 C 0.00 0.00 0.00 1.65 -0.91 57 0 377 0
29APR26 92.50 C 1.60 1.72 1.60 1.38 -0.77 57 27 207 +27
29APR26 95.00 C 0.00 0.00 0.00 1.15 -0.66 57 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 0.95 -0.57 57 0 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.79 -0.48 57 0 616 0
29APR26 102.50 C 0.00 0.00 0.00 0.65 -0.41 57 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.54 -0.35 57 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 0.43 -0.31 57 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.36 -0.25 57 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.30 -0.19 57 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.25 -0.16 57 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 0.20 -0.14 57 0 5 0
29APR26 120.00 C 0.00 0.00 0.00 0.17 -0.12 57 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.14 -0.09 57 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.11 -0.09 57 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.09 -0.07 57 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.08 -0.06 57 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.07 -0.04 58 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.05 -0.04 57 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.04 -0.04 56 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.02 -0.03 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 19.11 -4.69 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.34 -3.74 59 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.33 -4.44 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.47 -4.24 54 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.40 -3.56 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.74 -3.12 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.58 -3.45 56 0 0 0
28MAY26 67.50 C 7.99 7.99 7.99 8.54 -3.14 57 15 15 +15
28MAY26 70.00 C 6.80 6.99 6.80 7.52 -2.65 57 17 17 +17
28MAY26 72.50 C 6.05 6.17 6.05 6.67 -2.54 58 18 18 +18
28MAY26 75.00 C 0.00 0.00 0.00 5.95 -2.27 58 0 1 0
28MAY26 77.50 C 0.00 0.00 0.00 5.26 -2.11 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 4.65 -1.88 59 0 0 0
28MAY26 82.50 C 3.94 3.94 3.94 4.06 -1.71 59 15 15 +15
28MAY26 85.00 C 0.00 0.00 0.00 3.54 -1.54 59 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.08 -1.39 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.68 -1.24 59 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.33 -1.11 58 0 0 0
28MAY26 95.00 C 2.20 2.20 2.20 2.02 -0.99 58 50 52 +50
29JUN26 48.00 C 0.00 0.00 0.00 21.02 -4.92 54 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 20.59 -4.47 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.98 -4.21 59 0 220 0
29JUN26 52.50 C 0.00 0.00 0.00 17.47 -4.41 52 0 0 0
29JUN26 55.00 C 15.91 15.91 15.91 15.83 -4.08 53 60 60 +59
29JUN26 57.50 C 0.00 0.00 0.00 14.62 -3.54 56 0 20 0
29JUN26 60.00 C 12.90 12.90 12.90 12.94 -3.52 54 3 44 +3
29JUN26 62.50 C 0.00 0.00 0.00 11.99 -2.97 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.64 -3.49 56 0 5 0
29JUN26 67.50 C 8.80 9.43 8.80 9.61 -3.10 56 25 37 +13
29JUN26 70.00 C 8.32 8.32 8.08 8.66 -2.88 57 2 124 0
29JUN26 72.50 C 0.00 0.00 0.00 7.74 -2.74 57 0 411 0
29JUN26 75.00 C 0.00 0.00 0.00 6.98 -2.51 57 0 296 0
29JUN26 77.50 C 0.00 0.00 0.00 6.30 -2.31 58 0 306 0
29JUN26 80.00 C 5.62 5.62 5.62 5.66 -2.20 58 15 2,297 -15
29JUN26 82.50 C 0.00 0.00 0.00 5.04 -2.03 58 0 362 0
29JUN26 85.00 C 4.30 4.30 4.30 4.48 -1.87 58 1 572 0
29JUN26 87.50 C 0.00 0.00 0.00 3.97 -1.73 58 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 3.53 -1.58 58 0 2,295 0
29JUN26 92.50 C 0.00 0.00 0.00 3.12 -1.46 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.77 -1.33 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.45 -1.22 57 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 2.17 -1.11 57 0 507 0
29JUN26 102.50 C 0.00 0.00 0.00 1.92 -1.01 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.70 -0.92 57 0 495 0
29JUN26 107.50 C 0.00 0.00 0.00 1.50 -0.84 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.29 -0.80 57 0 148 0
29JUN26 112.50 C 0.00 0.00 0.00 1.14 -0.72 57 0 80 0
29JUN26 115.00 C 1.46 1.56 1.46 1.01 -0.65 57 11 226 0
29JUN26 117.50 C 1.45 1.45 1.45 0.89 -0.60 57 4 24 +4
29JUN26 120.00 C 0.00 0.00 0.00 0.79 -0.50 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.70 -0.45 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.61 -0.41 57 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.54 -0.37 57 0 35 0
29JUN26 130.00 C 1.02 1.02 0.97 0.48 -0.33 57 267 320 +262
29JUN26 132.50 C 0.00 0.00 0.00 0.42 -0.31 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.38 -0.27 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.33 -0.25 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.29 -0.23 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.26 -0.20 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.24 -0.17 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.21 -0.16 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.19 -0.14 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.16 -0.13 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.15 -0.11 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.13 -0.10 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 -0.09 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 -0.09 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.08 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.07 57 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 -0.07 57 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 22.82 -4.19 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.67 -4.63 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.40 -4.56 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 18.68 -4.52 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 17.69 -3.59 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 16.17 -3.62 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.63 -3.75 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.66 -3.25 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.72 -2.75 58 0 0 0
29SEP26 70.00 C 11.05 11.05 11.05 11.80 -3.03 58 6 33 +5
29SEP26 72.50 C 0.00 0.00 0.00 10.94 -2.86 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.15 -2.72 59 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 9.40 -2.60 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 8.74 -2.42 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 8.13 -2.29 59 0 825 0
29SEP26 85.00 C 7.08 7.45 7.08 7.50 -2.17 59 9 871 +1
29SEP26 87.50 C 0.00 0.00 0.00 6.92 -2.04 59 0 85 0
29SEP26 90.00 C 5.98 5.98 5.98 6.38 -1.93 59 1 250 0
29SEP26 92.50 C 0.00 0.00 0.00 5.88 -1.83 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 5.43 -1.71 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 5.00 -1.62 59 0 1,552 0
29SEP26 100.00 C 6.00 6.00 5.00 4.62 -1.52 59 105 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 4.26 -1.43 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.93 -1.34 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 3.62 -1.27 59 0 281 0
29SEP26 110.00 C 3.50 3.50 3.50 3.34 -1.19 59 20 37 +16
29SEP26 112.50 C 0.00 0.00 0.00 3.09 -1.11 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 2.85 -1.05 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.63 -0.99 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.43 -0.92 59 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 2.24 -0.87 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.01 -0.88 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.86 -0.82 58 0 3 0
29SEP26 130.00 C 2.52 2.52 2.52 1.72 -0.70 58 8 227 0
30DEC26 49.00 C 0.00 0.00 0.00 24.12 -4.62 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.81 -4.06 59 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 22.11 -4.40 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.81 -4.04 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.47 -3.95 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.37 -3.68 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 17.20 -3.56 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.00 -3.65 58 700 700 +699
30DEC26 67.50 C 0.00 0.00 0.00 15.18 -3.29 58 2,700 2,700 +2,700
30DEC26 70.00 C 13.60 13.90 13.60 14.30 -3.14 59 2,003 2,002 +2,002
30DEC26 72.50 C 0.00 0.00 0.00 13.47 -3.00 59 0 401 0
30DEC26 75.00 C 0.00 0.00 0.00 12.63 -2.87 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 11.87 -2.77 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 11.21 -2.64 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 10.57 -2.53 59 0 1 0
30DEC26 85.00 C 9.80 9.80 9.80 9.95 -2.39 59 16 32 0
30DEC26 87.50 C 0.00 0.00 0.00 9.40 -2.31 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.95 -2.09 60 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 8.41 -1.99 60 0 1 0
30DEC26 95.00 C 8.79 8.79 8.79 7.91 -1.90 60 1 35 0
30DEC26 97.50 C 7.99 7.99 7.99 7.43 -1.81 60 1 30 0
30DEC26 100.00 C 6.75 7.00 6.75 6.99 -1.73 60 10 15 +9
30DEC26 102.50 C 0.00 0.00 0.00 6.57 -1.65 60 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.18 -1.57 60 0 15 0
30DEC26 107.50 C 6.53 6.53 6.12 5.82 -1.49 60 17 50 -5
TOTAL CALL 16,580 115,537 +6,540
26FEB26 49.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 312 0
26FEB26 50.00 P 0.25 0.25 0.21 0.05 +0.04 53 15 31 0
26FEB26 52.50 P 0.33 0.34 0.32 0.13 +0.10 53 115 112 +35
26FEB26 55.00 P 0.60 0.62 0.48 0.29 +0.22 53 393 731 +216
26FEB26 57.50 P 1.01 1.01 0.79 0.60 +0.44 54 410 720 +202
26FEB26 60.00 P 1.44 1.65 1.22 1.08 +0.73 54 773 1,786 +298
26FEB26 62.50 P 1.61 2.56 1.61 1.82 +1.15 54 487 1,240 +126
26FEB26 65.00 P 1.46 3.81 1.46 2.80 +1.63 54 1,969 3,330 +1,116
26FEB26 67.50 P 4.30 4.92 4.22 4.07 +2.17 54 434 1,284 -56
26FEB26 70.00 P 6.80 6.80 5.90 5.65 +2.81 55 13 8,384 +2
26FEB26 72.50 P 8.00 8.40 7.68 7.44 +3.35 56 13 2,703 -13
26FEB26 75.00 P 10.30 11.30 10.00 9.46 +3.79 58 146 2,572 -86
26FEB26 77.50 P 12.85 12.90 12.07 11.65 +4.10 61 55 4,889 -43
26FEB26 80.00 P 14.85 15.80 14.10 13.96 +4.89 64 115 2,808 -89
26FEB26 82.50 P 0.00 0.00 0.00 16.36 +4.55 69 0 1,091 0
26FEB26 85.00 P 0.00 0.00 0.00 18.83 +5.25 75 0 499 0
26FEB26 87.50 P 0.00 0.00 0.00 20.73 +4.21 53 0 808 0
26FEB26 90.00 P 0.00 0.00 0.00 23.70 +4.71 83 0 56 0
26FEB26 92.50 P 0.00 0.00 0.00 26.47 +5.29 97 0 76 0
26FEB26 95.00 P 0.00 0.00 0.00 28.61 +5.13 90 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 31.15 +4.83 97 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 33.87 +5.24 110 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 35.78 +4.49 85 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 39.04 +5.69 125 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 40.77 +4.51 91 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 43.28 +4.41 96 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 46.19 +5.34 125 0 60 0
26FEB26 115.00 P 0.00 0.00 0.00 48.36 +5.01 110 0 250 0
26FEB26 117.50 P 0.00 0.00 0.00 51.46 +5.10 144 0 105 -77
26FEB26 120.00 P 0.00 0.00 0.00 53.20 +4.85 0 0 85 -15
26FEB26 122.50 P 0.00 0.00 0.00 56.22 +5.31 142 0 6 -64
26FEB26 125.00 P 0.00 0.00 0.00 58.90 +5.13 153 0 0 -30
26FEB26 127.50 P 0.00 0.00 0.00 61.54 +5.37 162 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 63.20 +4.58 0 0 0 -15
30MAR26 40.00 P 0.00 0.00 0.00 0.05 +0.04 58 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 +0.04 57 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 +0.05 57 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 +0.07 57 0 147 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 +0.09 58 0 32 0
30MAR26 45.00 P 0.40 0.40 0.40 0.19 +0.11 57 102 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.24 +0.14 57 0 153 0
30MAR26 47.00 P 0.56 0.58 0.53 0.31 +0.18 57 64 144 +4
30MAR26 48.00 P 0.00 0.00 0.00 0.39 +0.22 57 0 131 0
30MAR26 49.00 P 0.00 0.00 0.00 0.48 +0.26 57 0 133 0
30MAR26 50.00 P 0.90 0.98 0.80 0.60 +0.33 57 322 1,133 +265
30MAR26 52.50 P 1.35 1.35 1.15 0.96 +0.49 58 237 544 +17
30MAR26 55.00 P 1.63 1.78 1.59 1.45 +0.70 58 65 602 +12
30MAR26 57.50 P 2.65 2.65 2.23 2.10 +0.95 58 194 965 -11
30MAR26 60.00 P 2.69 3.55 2.69 2.87 +1.19 57 187 1,223 0
30MAR26 62.50 P 3.90 4.47 3.90 3.82 +1.53 57 243 1,202 +15
30MAR26 65.00 P 5.50 5.61 5.12 4.97 +1.88 57 1,142 2,090 +647
30MAR26 67.50 P 6.96 7.26 6.39 6.33 +2.24 58 50 890 -17
30MAR26 70.00 P 7.00 8.80 7.00 7.90 +2.66 59 576 14,571 -197
30MAR26 72.50 P 9.80 9.80 9.80 9.59 +3.03 60 200 1,438 -76
30MAR26 75.00 P 0.00 0.00 0.00 11.41 +3.48 60 1 7,869 +1
30MAR26 77.50 P 0.00 0.00 0.00 13.34 +3.59 61 0 1,943 0
30MAR26 80.00 P 17.00 17.00 17.00 15.37 +3.70 62 15 3,360 0
30MAR26 82.50 P 0.00 0.00 0.00 17.54 +3.86 64 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 19.77 +4.28 65 0 760 0
30MAR26 87.50 P 0.00 0.00 0.00 21.58 +3.73 59 0 845 0
30MAR26 90.00 P 25.65 25.65 25.65 24.35 +4.30 68 1 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 26.60 +4.53 68 0 80 0
30MAR26 95.00 P 30.86 30.86 29.42 29.28 +4.60 75 5 128 -1
30MAR26 97.50 P 0.00 0.00 0.00 31.77 +4.91 79 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 34.28 +5.25 82 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 36.79 +5.50 86 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 39.28 +5.52 89 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 41.42 +4.92 85 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 43.40 +4.52 73 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 46.60 +5.66 95 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 49.25 +5.83 101 0 166 0
30MAR26 117.50 P 0.00 0.00 0.00 51.46 +5.10 97 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 53.20 +4.55 0 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 56.26 +5.35 98 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 58.90 +5.05 104 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.54 +5.37 110 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 63.73 +5.11 104 0 210 0
30MAR26 132.50 P 0.00 0.00 0.00 65.83 +4.75 91 0 180 0
30MAR26 135.00 P 0.00 0.00 0.00 69.22 +5.75 121 0 60 0
30MAR26 137.50 P 0.00 0.00 0.00 71.14 +5.29 108 0 90 0
30MAR26 140.00 P 0.00 0.00 0.00 74.06 +5.71 122 0 30 0
29APR26 50.00 P 1.35 1.40 1.26 1.19 +0.53 57 144 149 +144
29APR26 52.50 P 1.99 1.99 1.90 1.71 +0.73 57 16 40 +1
29APR26 55.00 P 2.65 2.65 2.37 2.29 +0.88 57 40 298 +8
29APR26 57.50 P 3.46 3.46 3.03 2.98 +1.06 56 608 736 +362
29APR26 60.00 P 3.95 4.08 3.92 3.91 +1.36 56 801 859 +791
29APR26 62.50 P 4.76 5.57 4.76 4.93 +1.66 56 180 546 +20
29APR26 65.00 P 6.75 6.75 6.75 6.08 +1.85 56 5 1,387 0
29APR26 67.50 P 0.00 0.00 0.00 7.54 +2.24 57 0 490 0
29APR26 70.00 P 0.00 0.00 0.00 9.07 +2.59 57 0 7,791 0
29APR26 72.50 P 0.00 0.00 0.00 10.76 +2.86 58 0 152 0
29APR26 75.00 P 0.00 0.00 0.00 12.57 +3.17 59 0 46 0
29APR26 77.50 P 0.00 0.00 0.00 13.93 +2.92 55 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 16.48 +3.66 61 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 17.96 +3.08 56 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 20.00 +3.72 56 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 22.84 +4.19 63 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 25.11 +4.16 65 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 27.35 +4.22 66 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 29.39 +4.19 63 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.77 +4.10 65 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 34.59 +4.75 72 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.79 +5.49 71 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 39.28 +4.86 74 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 41.46 +4.70 71 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.86 +4.81 72 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 46.60 +5.17 79 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 49.25 +5.45 83 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 51.46 +5.10 81 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 53.42 +4.47 71 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 56.26 +4.61 81 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 58.90 +4.93 86 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 61.54 +5.08 91 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 63.73 +5.11 87 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 65.91 +4.41 80 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 69.22 +5.75 100 0 30 0
29APR26 137.50 P 0.00 0.00 0.00 71.14 +5.29 90 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 74.06 +5.45 101 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 75.86 +4.44 85 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 78.41 +4.82 89 0 180 0
29APR26 147.50 P 0.00 0.00 0.00 81.06 +5.21 95 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 83.90 +5.55 105 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 85.70 +4.85 0 0 60 0
29APR26 155.00 P 0.00 0.00 0.00 88.67 +5.32 103 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 91.72 +5.87 116 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 93.40 +5.05 98 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 95.90 +4.83 99 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 98.56 +5.21 106 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 101.28 +5.43 113 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 103.36 +5.01 101 0 0 0
28MAY26 50.00 P 2.15 2.15 1.96 1.91 +0.66 59 66 126 +61
28MAY26 52.50 P 0.00 0.00 0.00 2.49 +0.78 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 3.19 +0.93 58 2 2 +2
28MAY26 57.50 P 4.43 4.43 4.39 4.03 +1.16 57 215 215 +213
28MAY26 60.00 P 5.10 5.10 5.09 5.01 +1.41 57 51 51 +51
28MAY26 62.50 P 6.51 6.63 6.51 6.12 +1.64 57 20 20 +20
28MAY26 65.00 P 7.81 7.81 7.81 7.51 +2.03 58 15 15 +15
28MAY26 67.50 P 0.00 0.00 0.00 8.79 +2.18 58 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.29 +2.42 58 0 0 0
28MAY26 72.50 P 12.57 12.57 12.57 12.01 +2.74 59 15 15 +15
28MAY26 75.00 P 0.00 0.00 0.00 13.67 +2.92 59 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.73 +3.34 61 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.63 +3.53 61 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.61 +3.35 62 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.67 +3.51 63 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.71 +3.62 63 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.60 +3.48 61 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 27.56 +3.42 60 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 30.46 +4.24 66 0 0 0
29JUN26 48.00 P 2.18 2.22 2.18 1.97 +0.54 58 3 348 +3
29JUN26 49.00 P 0.00 0.00 0.00 2.20 +0.60 58 0 24 0
29JUN26 50.00 P 2.76 2.76 2.76 2.44 +0.65 58 15 181 0
29JUN26 52.50 P 0.00 0.00 0.00 3.18 +0.85 58 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 3.97 +1.08 57 0 384 0
29JUN26 57.50 P 0.00 0.00 0.00 4.89 +1.23 57 0 525 0
29JUN26 60.00 P 0.00 0.00 0.00 5.91 +1.45 57 0 397 0
29JUN26 62.50 P 0.00 0.00 0.00 7.10 +1.71 57 0 191 0
29JUN26 65.00 P 8.59 8.82 8.55 8.41 +1.95 57 1,000 5,373 +865
29JUN26 67.50 P 10.38 10.38 9.90 9.73 +2.02 57 125 2,443 -11
29JUN26 70.00 P 10.00 10.30 10.00 11.24 +1.86 57 7 2,252 +7
29JUN26 72.50 P 13.30 13.30 13.30 12.97 +2.56 58 105 3,127 -105
29JUN26 75.00 P 15.04 15.04 14.77 14.60 +2.64 58 102 6,135 -100
29JUN26 77.50 P 0.00 0.00 0.00 16.57 +2.95 60 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 18.47 +3.32 60 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 20.39 +3.16 61 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 21.86 +2.73 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 24.49 +3.47 62 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 26.60 +3.64 62 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 28.50 +3.94 61 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 31.00 +3.87 64 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 33.18 +4.02 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.08 +3.52 62 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 37.56 +4.48 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.55 +3.53 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.33 +5.22 66 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 44.66 +5.20 67 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 46.60 +4.07 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.25 +4.32 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.61 +4.78 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.41 +4.80 72 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 56.26 +4.61 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.90 +4.93 69 0 0 0
29JUN26 127.50 P 62.85 62.85 62.85 61.54 +5.08 73 15 15 +15
29JUN26 130.00 P 0.00 0.00 0.00 63.73 +5.11 70 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.20 +4.66 71 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.22 +5.15 80 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.16 +5.27 73 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.06 +5.45 81 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 76.19 +4.77 77 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.01 +5.42 83 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.06 +5.21 77 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.90 +5.55 84 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.28 +5.43 83 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.67 +5.28 83 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.72 +5.76 92 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.78 +5.43 87 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.42 +5.35 91 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.65 +5.30 87 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.28 +4.97 91 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.59 +5.22 88 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.99 +0.84 59 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 4.26 +0.83 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 5.15 +1.04 58 0 33 0
29SEP26 55.00 P 6.07 6.07 6.07 6.08 +1.22 58 1 43 +1
29SEP26 57.50 P 0.00 0.00 0.00 7.13 +1.35 58 0 296 0
29SEP26 60.00 P 0.00 0.00 0.00 8.30 +1.56 58 0 10,036 0
29SEP26 62.50 P 0.00 0.00 0.00 9.56 +1.73 58 0 45 0
29SEP26 65.00 P 11.20 11.20 11.20 10.92 +1.91 58 5 6,728 +5
29SEP26 67.50 P 0.00 0.00 0.00 12.37 +2.08 58 0 150 0
29SEP26 70.00 P 0.00 0.00 0.00 13.90 +2.24 58 0 1,824 0
29SEP26 72.50 P 0.00 0.00 0.00 15.56 +2.45 59 0 2,776 0
29SEP26 75.00 P 17.77 17.77 17.77 17.25 +2.58 59 98 1,197 0
29SEP26 77.50 P 0.00 0.00 0.00 19.32 +3.05 61 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 20.85 +2.97 60 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 22.73 +2.99 60 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 24.67 +3.33 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 26.88 +3.15 62 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 28.35 +3.12 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 30.76 +3.77 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 32.83 +3.33 62 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 34.99 +4.00 62 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 37.09 +3.54 63 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 39.44 +4.42 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.55 +4.19 63 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 43.37 +4.03 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 46.13 +3.96 65 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 48.31 +3.99 65 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 50.33 +3.82 63 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 53.17 +4.98 67 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 55.08 +4.79 64 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 57.29 +4.30 64 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 60.08 +4.81 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.41 +5.13 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 64.38 +4.47 65 0 16 0
30DEC26 49.00 P 5.42 5.42 5.42 5.44 +0.90 59 2 8 0
30DEC26 50.00 P 0.00 0.00 0.00 5.74 +0.92 59 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 6.70 +1.08 59 0 13 0
30DEC26 55.00 P 8.15 8.15 7.78 7.88 +1.31 59 83 945 -24
30DEC26 57.50 P 0.00 0.00 0.00 8.88 +1.42 58 0 10 0
30DEC26 60.00 P 10.46 10.46 10.46 10.27 +1.56 59 130 96 -101
30DEC26 62.50 P 0.00 0.00 0.00 11.46 +1.68 58 0 152 0
30DEC26 65.00 P 13.30 13.30 12.44 12.68 +1.69 58 705 965 +705
30DEC26 67.50 P 0.00 0.00 0.00 14.45 +2.05 59 2,700 2,700 +2,699
30DEC26 70.00 P 16.37 16.37 16.37 16.29 +2.57 60 2,040 2,559 +1,910
30DEC26 72.50 P 0.00 0.00 0.00 17.55 +2.32 59 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 19.24 +2.51 59 0 507 0
30DEC26 77.50 P 0.00 0.00 0.00 20.99 +2.59 59 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 22.60 +2.53 59 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 24.65 +2.81 60 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 26.85 +3.34 62 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.48 +3.10 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.32 +3.12 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.31 +3.20 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.40 +3.33 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.34 +3.44 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.52 +3.36 61 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 41.13 +3.96 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.69 +3.54 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.20 +3.89 63 0 0 0
TOTAL PUT 17,656 179,998 +9,738
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$ 14.03
26FEB26 9.25 C 0.00 0.00 0.00 4.80 -0.54 61 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.55 -0.42 56 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.30 -0.48 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.05 -0.40 45 0 6 0
26FEB26 10.50 C 0.00 0.00 0.00 3.55 -0.52 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.06 -0.41 45 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.58 -0.48 46 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.09 -0.42 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.66 -0.45 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.27 -0.34 43 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.93 -0.33 43 0 264 0
26FEB26 14.00 C 0.76 0.76 0.62 0.66 -0.26 44 38 277 +8
26FEB26 14.50 C 0.49 0.51 0.45 0.45 -0.22 44 94 560 +60
26FEB26 15.00 C 0.40 0.40 0.32 0.30 -0.17 45 35 538 +28
26FEB26 15.50 C 0.00 0.00 0.00 0.19 -0.13 45 0 339 0
26FEB26 16.00 C 0.16 0.16 0.12 0.12 -0.09 45 115 357 +115
26FEB26 16.50 C 0.10 0.10 0.10 0.07 -0.06 45 5 197 +5
26FEB26 17.00 C 0.05 0.07 0.05 0.04 -0.04 45 15 591 -1
26FEB26 17.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 217 0
26FEB26 18.00 C 0.06 0.06 0.06 0.02 -0.01 49 5 441 +5
26FEB26 18.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 157 0
26FEB26 20.00 C 0.01 0.01 0.01 0.01 0.00 60 20 297 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.45 -0.42 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.35 -0.49 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.25 -0.42 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.15 -0.51 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.05 -0.48 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.80 -0.40 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.55 -0.39 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.31 -0.40 87 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.06 -0.50 80 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.81 -0.40 73 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.56 -0.51 65 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.31 -0.52 0 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.06 -0.50 0 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.81 -0.50 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.56 -0.54 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.32 -0.42 61 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.07 -0.49 56 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.82 -0.40 52 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.57 -0.40 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.32 -0.44 40 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.03 -0.44 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.83 -0.51 47 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.59 -0.40 49 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.35 -0.43 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.11 -0.39 49 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 3.55 -0.60 0 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.10 -0.47 34 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.69 -0.46 42 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.31 -0.47 45 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.96 -0.35 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.65 -0.33 48 0 20 0
30MAR26 13.50 C 0.00 0.00 0.00 1.36 -0.28 48 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 1.11 -0.28 48 0 71 0
30MAR26 14.50 C 1.00 1.03 0.91 0.90 -0.24 49 31 147 +30
30MAR26 15.00 C 0.84 0.84 0.84 0.73 -0.21 49 3 78 +3
30MAR26 15.50 C 0.00 0.00 0.00 0.60 -0.18 50 0 725 0
30MAR26 16.00 C 0.00 0.00 0.00 0.47 -0.17 50 0 143 0
30MAR26 16.50 C 0.45 0.45 0.45 0.37 -0.14 50 10 163 0
30MAR26 17.00 C 0.31 0.32 0.31 0.28 -0.12 50 12 413 +4
30MAR26 17.50 C 0.30 0.30 0.30 0.22 -0.09 50 12 252 0
30MAR26 18.00 C 0.00 0.00 0.00 0.16 -0.09 50 0 178 0
30MAR26 18.50 C 0.00 0.00 0.00 0.13 -0.06 51 0 219 0
30MAR26 19.00 C 0.15 0.15 0.15 0.09 -0.06 50 4 83 0
30MAR26 19.50 C 0.15 0.15 0.15 0.07 -0.04 50 30 42 +15
30MAR26 20.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 352 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 122 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 179 0
30MAR26 23.00 C 0.05 0.05 0.05 0.01 -0.01 52 10 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 4.43 -0.52 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.11 -0.54 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.66 -0.55 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.25 -0.58 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.87 -0.44 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.55 -0.41 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.23 -0.43 49 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.90 -0.41 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.64 -0.31 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.39 -0.29 49 0 0 0
29APR26 14.50 C 1.20 1.20 1.20 1.18 -0.26 49 15 15 +15
29APR26 15.00 C 1.11 1.11 1.11 1.02 -0.22 50 3 28 +3
29APR26 15.50 C 0.00 0.00 0.00 0.87 -0.20 51 0 64 0
29APR26 16.00 C 0.00 0.00 0.00 0.73 -0.19 51 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 0.62 -0.15 51 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 0.51 -0.14 51 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 0.42 -0.12 51 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.34 -0.11 51 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.28 -0.09 51 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.23 -0.08 51 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.19 -0.06 51 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.15 -0.06 51 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.18 - 38 0 0 -
28MAY26 10.50 C 0.00 0.00 0.00 3.80 -0.48 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.40 -0.54 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.16 -0.38 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.71 -0.39 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.40 -0.36 48 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.12 -0.30 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.88 -0.26 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.63 -0.27 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.44 -0.25 50 0 0 0
28MAY26 15.00 C 1.26 1.26 1.26 1.26 -0.23 50 15 15 +15
28MAY26 15.50 C 0.00 0.00 0.00 1.10 -0.21 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.96 -0.20 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.84 -0.18 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.72 -0.16 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.62 -0.14 52 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.53 -0.13 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.45 -0.11 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.38 -0.10 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.33 -0.09 52 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.29 -0.40 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.19 -0.47 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.09 -0.44 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.84 -0.40 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.57 -0.45 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.35 -0.36 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.12 -0.44 62 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.84 -0.45 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.60 -0.47 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.35 -0.48 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.06 -0.50 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.90 -0.41 54 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.58 -0.52 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.40 -0.43 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.17 -0.39 49 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.97 -0.36 54 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.60 -0.50 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.38 -0.49 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.30 -0.38 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.98 -0.45 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.85 -0.35 52 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.53 -0.56 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.39 -0.39 49 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.94 -0.41 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.57 -0.41 47 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.23 -0.41 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.01 -0.20 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.62 -0.34 49 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.35 -0.34 50 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 2.10 -0.29 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.89 -0.28 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.68 -0.26 51 0 243 0
29JUN26 15.00 C 1.44 1.44 1.44 1.51 -0.23 51 1 189 -1
29JUN26 15.50 C 1.28 1.28 1.28 1.35 -0.21 52 1 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.20 -0.20 52 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.08 -0.18 52 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 0.96 -0.16 53 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.85 -0.14 53 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 0.74 -0.14 52 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.65 -0.12 52 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.57 -0.11 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.50 -0.10 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.44 -0.09 52 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.34 -0.07 52 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 -0.06 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.20 -0.04 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.15 -0.04 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.28 -0.46 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.08 -0.38 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.90 -0.47 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.75 -0.44 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.36 -0.45 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.04 -0.43 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.83 -0.32 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.45 -0.38 51 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.17 -0.39 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.92 -0.43 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.69 -0.36 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.50 -0.29 52 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.31 -0.27 53 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 2.14 -0.25 53 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 1.97 -0.24 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.82 -0.22 53 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 1.69 -0.20 54 0 14 0
29SEP26 17.00 C 0.00 0.00 0.00 1.56 -0.19 54 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 1.44 -0.19 54 0 24 0
29SEP26 18.00 C 0.00 0.00 0.00 1.32 -0.18 54 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.22 -0.16 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.11 -0.16 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.02 -0.15 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.94 -0.13 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.79 -0.12 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.66 -0.10 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.55 -0.10 54 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.46 -0.09 54 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 -0.07 54 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 -0.06 54 0 0 0
29SEP26 27.00 C 0.48 0.48 0.48 0.28 -0.05 54 45 85 +45
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.05 54 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 -0.04 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 -0.03 54 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 -0.03 54 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.03 54 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.39 -0.46 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.22 -0.41 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.05 -0.40 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.73 -0.39 52 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.43 -0.41 52 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.12 -0.38 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.84 -0.34 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.61 -0.34 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.38 -0.30 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.15 -0.32 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 -0.35 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.80 -0.23 53 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.63 -0.26 54 0 15 0
30DEC26 15.50 C 2.38 2.42 2.38 2.40 -0.32 53 30 30 0
30DEC26 16.00 C 0.00 0.00 0.00 2.31 -0.24 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.17 -0.23 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.04 -0.22 54 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.92 -0.20 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.80 -0.20 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.70 -0.18 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.59 -0.17 55 0 0 0
30DEC26 19.50 C 1.54 1.54 1.54 1.49 -0.16 55 7 30 -7
30DEC26 20.00 C 0.00 0.00 0.00 1.39 -0.15 55 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.21 -0.14 55 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.03 -0.16 54 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 0.93 -0.08 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.82 -0.10 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.71 -0.10 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.63 -0.08 55 0 0 0
TOTAL CALL 556 15,479 +342
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 61 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 190 0
26FEB26 12.00 P 0.07 0.07 0.07 0.07 +0.02 47 10 101 +10
26FEB26 12.50 P 0.00 0.00 0.00 0.13 +0.04 45 0 271 0
26FEB26 13.00 P 0.27 0.27 0.27 0.24 +0.06 45 4 131 +4
26FEB26 13.50 P 0.41 0.45 0.39 0.41 +0.10 46 16 73 +4
26FEB26 14.00 P 0.55 0.67 0.55 0.64 +0.16 46 10 224 +9
26FEB26 14.50 P 0.82 0.82 0.82 0.94 +0.22 47 8 861 +8
26FEB26 15.00 P 0.00 0.00 0.00 1.29 +0.31 48 0 422 0
26FEB26 15.50 P 0.00 0.00 0.00 1.69 +0.29 50 0 310 0
26FEB26 16.00 P 2.07 2.07 2.07 2.10 +0.32 49 3 570 0
26FEB26 16.50 P 0.00 0.00 0.00 2.59 +0.37 55 0 184 0
26FEB26 17.00 P 3.20 3.20 3.20 3.08 +0.40 61 2 58 -2
26FEB26 17.50 P 0.00 0.00 0.00 3.55 +0.41 63 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 4.04 +0.43 67 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 4.53 +0.46 70 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 5.10 +0.39 88 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 5.52 +0.43 78 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 6.02 +0.44 83 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 7.02 +0.45 91 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 8.09 +0.52 115 0 0 -15
26FEB26 23.00 P 0.00 0.00 0.00 9.02 +0.45 108 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 10.02 +0.45 115 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 11.08 +0.51 137 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 12.08 +0.51 144 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 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 80 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.03 +0.01 51 0 160 0
30MAR26 10.00 P 0.05 0.05 0.05 0.04 +0.01 50 18 58 +18
30MAR26 10.50 P 0.00 0.00 0.00 0.08 +0.02 51 0 75 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 +0.02 51 0 49 0
30MAR26 11.50 P 0.00 0.00 0.00 0.20 +0.03 50 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.30 +0.05 50 0 219 0
30MAR26 12.50 P 0.00 0.00 0.00 0.44 +0.07 50 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.62 +0.11 51 0 284 0
30MAR26 13.50 P 0.00 0.00 0.00 0.83 +0.12 51 0 183 0
30MAR26 14.00 P 1.02 1.02 1.02 1.08 +0.16 51 15 35 0
30MAR26 14.50 P 1.32 1.32 1.32 1.38 +0.19 52 15 418 +15
30MAR26 15.00 P 0.00 0.00 0.00 1.70 +0.22 52 0 220 0
30MAR26 15.50 P 2.13 2.13 2.13 2.06 +0.24 53 3 209 0
30MAR26 16.00 P 0.00 0.00 0.00 2.44 +0.27 53 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 2.85 +0.27 54 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 3.28 +0.30 56 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.63 +0.24 50 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.20 +0.36 60 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.68 +0.50 62 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 5.16 +0.42 65 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 5.66 +0.45 69 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 6.02 +0.34 57 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.11 +0.35 74 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.10 +0.53 80 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 9.09 +0.37 84 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 10.09 +0.40 89 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.12 +0.53 98 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.08 +0.51 98 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.09 +0.50 104 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.12 +0.55 112 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.09 +0.41 113 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.09 +0.52 117 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.09 +0.52 121 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.09 +0.52 124 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 +0.02 51 0 54 0
29APR26 10.00 P 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.17 +0.03 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.25 +0.03 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.36 +0.05 51 0 3 0
29APR26 12.00 P 0.50 0.50 0.50 0.50 +0.08 51 1 6 +1
29APR26 12.50 P 0.00 0.00 0.00 0.67 +0.11 51 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.86 +0.11 51 0 49 0
29APR26 13.50 P 0.00 0.00 0.00 1.09 +0.16 51 0 6 0
29APR26 14.00 P 0.00 0.00 0.00 1.35 +0.19 52 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.65 +0.21 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.97 +0.23 53 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.30 +0.23 53 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.68 +0.25 53 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 3.07 +0.28 54 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.47 +0.28 55 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.90 +0.30 56 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.34 +0.31 57 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.74 +0.30 55 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.18 +0.42 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.66 +0.39 57 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.09 +0.36 55 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.18 +0.42 67 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 8.10 +0.51 66 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.10 +0.38 71 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.10 +0.41 75 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.12 +0.53 81 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 12.08 +0.51 82 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.19 - 51 0 0 -
28MAY26 10.50 P 0.00 0.00 0.00 0.28 +0.04 52 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.39 +0.06 52 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.52 +0.08 52 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.68 +0.10 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.86 +0.12 52 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.06 +0.13 51 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.30 +0.16 52 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.57 +0.19 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.87 +0.21 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.18 +0.22 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.52 +0.24 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.83 +0.20 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.26 +0.31 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.60 +0.22 53 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 4.07 +0.29 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.49 +0.36 56 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.89 +0.30 55 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.38 +0.42 58 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.77 +0.42 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.01 53 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.12 +0.02 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.15 +0.03 52 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 +0.03 52 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 +0.03 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 +0.04 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.30 +0.04 52 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.41 +0.06 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 +0.07 53 0 18 0
29JUN26 11.50 P 0.00 0.00 0.00 0.68 +0.08 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 +0.10 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.05 +0.13 52 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.27 +0.15 52 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.51 +0.16 52 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.78 +0.18 53 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.07 +0.20 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.40 +0.23 53 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.73 +0.24 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.09 +0.26 54 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.47 +0.34 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.85 +0.26 55 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.25 +0.27 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.67 +0.32 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.09 +0.33 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.53 +0.36 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.94 +0.36 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.38 +0.32 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.34 +0.43 61 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.24 +0.40 61 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.20 +0.40 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.15 +0.41 64 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.12 +0.45 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.10 +0.52 67 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.09 +0.43 70 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.12 +0.54 75 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.09 +0.41 75 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.09 +0.52 78 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.09 +0.47 81 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.09 +0.47 83 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 +0.04 54 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.04 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 +0.05 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 +0.06 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.75 +0.07 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.92 +0.10 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 +0.11 54 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.30 +0.12 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.52 +0.13 54 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.76 +0.15 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.03 +0.17 54 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 2.30 +0.17 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.60 +0.19 54 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.92 +0.21 54 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 3.26 +0.23 55 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.62 +0.26 55 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.99 +0.26 56 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.35 +0.25 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.71 +0.24 56 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.10 +0.26 56 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.53 +0.29 57 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.93 +0.34 57 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.37 +0.37 58 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.79 +0.32 58 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.63 +0.32 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.52 +0.31 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.45 +0.37 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.36 +0.35 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.31 +0.45 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.25 +0.38 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.18 +0.36 62 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.15 +0.37 64 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.12 +0.38 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.10 +0.49 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.09 +0.47 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.09 +0.47 69 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.72 +0.07 55 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.79 +0.07 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 +0.08 54 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.03 +0.07 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.21 +0.09 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 +0.10 54 0 4 0
30DEC26 12.00 P 1.60 1.60 1.60 1.60 +0.07 53 10 14 +10
30DEC26 12.50 P 1.84 1.84 1.84 1.84 +0.08 53 10 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.14 +0.14 54 0 4 0
30DEC26 13.50 P 2.40 2.41 2.40 2.41 +0.15 54 20 220 +20
30DEC26 14.00 P 0.00 0.00 0.00 2.69 +0.16 54 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 3.00 +0.19 54 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 +0.21 55 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.65 +0.22 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 +0.24 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.36 +0.25 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.72 +0.24 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.10 +0.22 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.48 +0.22 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.87 +0.25 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.27 +0.26 57 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.68 +0.26 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.98 +0.18 55 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.93 +0.27 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.79 +0.30 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.66 +0.29 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.56 +0.35 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.46 +0.35 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.39 +0.38 60 0 0 0
TOTAL PUT 145 9,415 +82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 15.80
26FEB26 11.00 C 0.00 0.00 0.00 4.87 -0.37 82 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.32 -0.43 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.82 -0.42 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.42 -0.34 67 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.91 -0.34 56 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.38 -0.39 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.90 -0.33 38 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.42 -0.38 32 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.00 -0.33 30 0 5 0
26FEB26 15.50 C 0.61 0.61 0.61 0.64 -0.28 28 20 23 +20
26FEB26 16.00 C 0.41 0.41 0.37 0.37 -0.22 27 3 79 0
26FEB26 16.50 C 0.28 0.28 0.25 0.20 -0.14 27 18 201 +7
26FEB26 17.00 C 0.00 0.00 0.00 0.09 -0.09 27 0 321 0
26FEB26 17.50 C 0.04 0.04 0.04 0.05 -0.04 28 9 279 -5
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 236 0
26FEB26 18.50 C 0.02 0.02 0.02 0.01 -0.01 29 25 144 -25
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.86 -0.41 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.59 -0.36 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.32 -0.46 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.09 -0.40 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.01 -0.26 86 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.33 -0.45 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.93 -0.31 60 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.38 -0.44 44 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.97 -0.41 52 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.47 -0.29 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.91 -0.46 33 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.50 -0.27 36 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.04 -0.35 33 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.59 -0.38 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.24 -0.31 30 0 29 0
30MAR26 15.50 C 0.00 0.00 0.00 0.93 -0.27 29 0 31 0
30MAR26 16.00 C 0.00 0.00 0.00 0.68 -0.22 29 0 370 0
30MAR26 16.50 C 0.00 0.00 0.00 0.49 -0.17 30 0 340 0
30MAR26 17.00 C 0.34 0.34 0.34 0.34 -0.14 30 2 200 +2
30MAR26 17.50 C 0.00 0.00 0.00 0.23 -0.10 30 0 166 0
30MAR26 18.00 C 0.15 0.15 0.15 0.15 -0.07 30 55 227 -3
30MAR26 18.50 C 0.00 0.00 0.00 0.09 -0.05 29 0 109 0
30MAR26 19.00 C 0.08 0.08 0.08 0.06 -0.03 30 15 59 0
30MAR26 19.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 46 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.93 -0.47 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.38 -0.45 23 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.97 -0.41 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.47 -0.44 35 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.05 -0.38 36 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.50 -0.46 27 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.16 -0.31 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.78 -0.29 31 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.40 -0.32 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.11 -0.25 29 0 160 0
29APR26 16.00 C 0.99 0.99 0.99 0.86 -0.23 29 15 275 0
29APR26 16.50 C 0.00 0.00 0.00 0.66 -0.18 29 0 208 0
29APR26 17.00 C 0.00 0.00 0.00 0.50 -0.15 29 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.36 -0.13 29 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.26 -0.10 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.18 -0.08 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.13 -0.05 29 0 31 0
29APR26 19.50 C 0.12 0.12 0.12 0.09 -0.04 29 30 30 +30
29APR26 20.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.55 - 44 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 4.06 -0.39 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.47 -0.50 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.05 -0.44 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.55 -0.49 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.16 -0.43 26 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.90 -0.31 30 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.54 -0.30 29 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.24 -0.26 28 0 0 0
28MAY26 16.00 C 1.08 1.08 1.08 0.99 -0.24 28 15 15 +15
28MAY26 16.50 C 0.89 0.89 0.89 0.79 -0.19 28 15 15 +15
28MAY26 17.00 C 0.68 0.68 0.68 0.62 -0.15 29 15 15 +15
28MAY26 17.50 C 0.00 0.00 0.00 0.48 -0.12 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.36 -0.10 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.27 -0.08 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.20 -0.06 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.02 -0.30 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.44 -0.34 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.10 -0.31 45 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.55 -0.45 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.06 -0.39 33 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.66 -0.37 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.13 -0.37 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.77 -0.29 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.26 -0.40 26 0 0 0
29JUN26 14.50 C 1.95 1.95 1.95 2.04 -0.29 30 2 2 +2
29JUN26 15.00 C 0.00 0.00 0.00 1.68 -0.27 29 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 1.36 -0.30 28 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 1.12 -0.22 28 0 31 0
29JUN26 16.50 C 0.00 0.00 0.00 0.91 -0.19 28 0 19 0
29JUN26 17.00 C 0.71 0.71 0.71 0.74 -0.17 28 15 24 +9
29JUN26 17.50 C 0.00 0.00 0.00 0.59 -0.14 28 0 21 0
29JUN26 18.00 C 0.00 0.00 0.00 0.48 -0.12 28 0 29 0
29JUN26 18.50 C 0.00 0.00 0.00 0.38 -0.10 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 -0.07 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 -0.06 29 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.18 -0.05 29 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.10 -0.32 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.55 -0.45 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.07 -0.38 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.66 -0.37 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.26 -0.32 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.82 -0.33 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.48 -0.31 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.14 -0.29 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.84 -0.26 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.57 -0.24 29 0 0 0
29SEP26 16.00 C 1.36 1.36 1.36 1.33 -0.21 28 5 5 +5
29SEP26 16.50 C 0.00 0.00 0.00 1.12 -0.18 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.94 -0.16 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.78 -0.14 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 -0.12 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 -0.11 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 -0.09 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.36 -0.08 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 -0.07 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.10 -0.32 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.55 -0.45 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.09 -0.36 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.67 -0.36 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.29 -0.32 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.93 -0.30 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.59 -0.29 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.29 -0.27 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.02 -0.24 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.77 -0.22 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.54 -0.21 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.35 -0.18 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.17 -0.17 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 -0.14 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.87 -0.14 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 -0.11 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 -0.11 28 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.55 -0.09 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 -0.08 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.06 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
TOTAL CALL 259 4,874 +87
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 50 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 139 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 50 0
26FEB26 14.50 P 0.07 0.07 0.07 0.06 +0.03 28 3 104 0
26FEB26 15.00 P 0.00 0.00 0.00 0.15 +0.07 28 0 194 0
26FEB26 15.50 P 0.25 0.33 0.25 0.31 +0.13 28 29 254 +28
26FEB26 16.00 P 0.50 0.63 0.49 0.55 +0.21 28 15 299 -4
26FEB26 16.50 P 0.86 0.86 0.86 0.87 +0.27 27 1 706 -1
26FEB26 17.00 P 1.40 1.40 1.40 1.27 +0.33 27 30 400 -30
26FEB26 17.50 P 0.00 0.00 0.00 1.73 +0.38 29 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 2.20 +0.39 0 0 35 0
26FEB26 18.50 P 0.00 0.00 0.00 2.78 +0.47 48 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 3.28 +0.47 53 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.70 +0.39 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 4.20 +0.28 0 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 5.20 +0.27 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.20 +0.39 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.20 +0.39 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.20 +0.27 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.20 +0.39 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.20 +0.39 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.20 +0.39 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 12.25 +0.35 119 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 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 54 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 47 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 141 0
30MAR26 13.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.13 +0.04 30 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 0.23 +0.07 30 0 295 0
30MAR26 15.00 P 0.40 0.40 0.40 0.37 +0.11 29 2 388 +2
30MAR26 15.50 P 0.50 0.61 0.50 0.57 +0.15 30 24 92 +6
30MAR26 16.00 P 0.78 0.78 0.78 0.81 +0.19 29 5 594 0
30MAR26 16.50 P 0.00 0.00 0.00 1.12 +0.24 30 0 1,395 0
30MAR26 17.00 P 0.00 0.00 0.00 1.48 +0.29 30 0 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.92 +0.37 33 0 216 0
30MAR26 18.00 P 2.36 2.36 2.36 2.31 +0.36 31 30 26 -20
30MAR26 18.50 P 0.00 0.00 0.00 2.78 +0.40 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.28 +0.45 37 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.76 +0.34 39 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.24 +0.32 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.32 +0.39 55 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.24 +0.43 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.34 +0.41 69 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.36 +0.43 77 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.20 +0.39 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.20 +0.39 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.20 +0.39 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.25 +0.35 83 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 +0.04 29 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.22 +0.07 29 0 20 0
29APR26 14.50 P 0.00 0.00 0.00 0.34 +0.10 29 0 28 0
29APR26 15.00 P 0.00 0.00 0.00 0.50 +0.13 29 0 119 0
29APR26 15.50 P 0.00 0.00 0.00 0.70 +0.16 29 0 230 0
29APR26 16.00 P 0.00 0.00 0.00 0.95 +0.20 29 0 302 0
29APR26 16.50 P 0.00 0.00 0.00 1.26 +0.24 29 0 130 0
29APR26 17.00 P 0.00 0.00 0.00 1.64 +0.32 31 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 2.02 +0.36 31 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.44 +0.38 32 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.80 +0.34 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.28 +0.37 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.83 +0.38 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.26 +0.34 36 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.32 +0.39 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.24 +0.42 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.34 +0.41 57 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.36 +0.43 64 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 - 29 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.29 +0.08 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.42 +0.11 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.59 +0.13 28 0 2 0
28MAY26 15.50 P 0.00 0.00 0.00 0.80 +0.18 28 0 3 0
28MAY26 16.00 P 1.01 1.01 1.01 1.05 +0.21 28 5 5 +5
28MAY26 16.50 P 0.00 0.00 0.00 1.34 +0.24 28 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.72 +0.31 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.04 +0.33 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.45 +0.39 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.89 +0.43 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.28 +0.37 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.83 +0.38 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.26 +0.34 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.32 +0.39 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.24 +0.42 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 6 0
29JUN26 12.00 P 0.07 0.07 0.07 0.07 +0.02 29 2 2 +2
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.03 29 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 +0.04 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 +0.06 28 0 33 0
29JUN26 14.00 P 0.40 0.40 0.40 0.38 +0.09 29 2 17 +2
29JUN26 14.50 P 0.52 0.52 0.52 0.53 +0.12 29 1 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.72 +0.14 29 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.94 +0.18 29 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.20 +0.21 29 0 123 0
29JUN26 16.50 P 0.00 0.00 0.00 1.48 +0.22 29 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.83 +0.27 30 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 2.20 +0.29 30 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.50 +0.21 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.94 +0.25 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.36 +0.26 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.83 +0.38 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.26 +0.34 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.32 +0.39 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.24 +0.40 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.34 +0.41 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.36 +0.43 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.20 +0.39 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.28 +0.47 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.25 +0.44 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.25 +0.35 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.04 28 0 3 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.36 +0.07 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.49 +0.08 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.65 +0.11 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.84 +0.13 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 1.05 +0.15 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.29 +0.17 27 0 10 0
29SEP26 16.00 P 1.52 1.57 1.52 1.56 +0.19 27 13 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 +0.22 26 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 2.18 +0.23 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.52 +0.25 26 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.90 +0.29 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.27 +0.28 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.66 +0.27 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.09 +0.33 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.56 +0.36 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.46 +0.43 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.35 +0.34 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.34 +0.39 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.36 +0.43 23 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.27 +0.40 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.28 +0.44 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.25 +0.44 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.25 +0.34 0 0 0 0
30DEC26 11.00 P 0.11 0.14 0.11 0.14 +0.03 27 4 4 +4
30DEC26 11.50 P 0.00 0.00 0.00 0.21 +0.05 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 +0.06 28 0 1 0
30DEC26 12.50 P 0.34 0.34 0.34 0.39 +0.06 27 8 8 +8
30DEC26 13.00 P 0.00 0.00 0.00 0.52 +0.08 28 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 +0.10 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.85 +0.12 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.05 +0.14 28 0 0 0
30DEC26 15.00 P 1.20 1.20 1.20 1.28 +0.16 28 5 10 +5
30DEC26 15.50 P 0.00 0.00 0.00 1.53 +0.18 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.81 +0.20 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.11 +0.22 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.43 +0.23 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 +0.26 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.14 +0.27 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.52 +0.29 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.91 +0.30 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.33 +0.32 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.74 +0.32 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.62 +0.34 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.53 +0.36 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.47 +0.38 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.42 +0.38 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.38 +0.39 27 0 0 0
TOTAL PUT 179 8,300 +7
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$ 6.57
26FEB26 4.70 C 0.00 0.00 0.00 1.88 -0.23 50 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.78 -0.23 46 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.68 -0.23 42 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.58 -0.23 37 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.33 -0.23 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.08 -0.27 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.82 -0.25 0 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.64 -0.21 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.42 -0.19 32 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.27 -0.14 33 0 15 0
26FEB26 6.75 C 0.13 0.14 0.13 0.16 -0.10 34 80 293 +80
26FEB26 7.00 C 0.15 0.15 0.07 0.09 -0.06 35 54 55 +47
26FEB26 7.25 C 0.04 0.04 0.04 0.04 -0.04 33 15 33 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 45 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.78 -0.25 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.68 -0.27 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.57 -0.24 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.48 -0.23 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.39 -0.24 81 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.28 -0.24 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.20 -0.22 86 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.10 -0.22 82 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.99 -0.21 65 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.89 -0.23 62 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.79 -0.23 58 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.69 -0.23 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.60 -0.22 65 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.49 -0.21 47 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.39 -0.23 43 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.29 -0.23 39 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.19 -0.21 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.10 -0.20 49 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.99 -0.22 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.89 -0.23 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.79 -0.22 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.70 -0.27 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.58 -0.26 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.36 -0.21 35 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.12 -0.23 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.92 -0.21 35 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.69 -0.23 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.52 -0.20 31 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.38 -0.15 32 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.27 -0.12 32 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.18 -0.10 32 0 193 0
30MAR26 7.25 C 0.20 0.20 0.20 0.13 -0.06 34 2 22 0
30MAR26 7.50 C 0.11 0.11 0.11 0.09 -0.04 34 6 25 +6
30MAR26 7.75 C 0.00 0.00 0.00 0.05 -0.03 33 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.89 -0.31 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.82 -0.20 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.70 -0.30 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.65 -0.19 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.39 -0.21 33 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.16 -0.25 31 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.94 -0.24 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.76 -0.20 31 0 0 0
29APR26 6.25 C 0.58 0.58 0.58 0.61 -0.15 32 11 11 +11
29APR26 6.50 C 0.00 0.00 0.00 0.47 -0.14 32 0 0 0
29APR26 6.75 C 0.35 0.35 0.35 0.37 -0.11 33 30 45 +30
29APR26 7.00 C 0.00 0.00 0.00 0.27 -0.09 33 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.20 -0.07 33 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.15 -0.05 34 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.82 - 27 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 1.73 -0.27 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.65 -0.23 34 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.41 -0.27 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.19 -0.24 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.01 -0.21 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.81 -0.23 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.67 -0.15 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.53 -0.15 31 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.42 -0.13 32 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.33 -0.10 32 0 0 0
28MAY26 7.25 C 0.26 0.26 0.26 0.26 -0.08 33 20 20 +20
28MAY26 7.50 C 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.15 -0.05 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.39 -0.32 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.30 -0.32 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.25 -0.22 39 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.11 -0.25 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.06 -0.21 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.92 -0.28 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.85 -0.29 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.77 -0.23 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.65 -0.26 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.44 -0.27 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.24 -0.25 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.05 -0.24 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.89 -0.18 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.74 -0.17 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.62 -0.11 33 0 45 0
29JUN26 6.75 C 0.47 0.48 0.47 0.51 -0.10 33 42 54 +39
29JUN26 7.00 C 0.39 0.39 0.39 0.41 -0.09 33 12 27 +12
29JUN26 7.25 C 0.00 0.00 0.00 0.33 -0.07 33 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.06 33 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 -0.06 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 34 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.06 -0.22 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.96 -0.24 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.85 -0.29 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.77 -0.23 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.70 -0.21 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.47 -0.26 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.28 -0.25 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.12 -0.21 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.99 -0.16 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.82 -0.17 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 -0.12 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 -0.12 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 -0.09 33 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 -0.08 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 -0.07 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.05 33 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.05 32 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.02 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.99 -0.21 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.91 -0.23 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.82 -0.20 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.74 -0.20 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.55 -0.18 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.38 -0.16 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.22 -0.15 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.07 -0.14 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 -0.12 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 -0.11 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 -0.10 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 -0.08 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 -0.08 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 -0.06 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 -0.06 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.05 32 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.04 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.02 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
TOTAL CALL 272 2,220 +245
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 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 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 5.75 P 0.03 0.03 0.03 0.02 +0.01 37 60 77 +60
26FEB26 6.00 P 0.06 0.06 0.06 0.05 +0.03 36 60 107 +60
26FEB26 6.25 P 0.11 0.11 0.11 0.10 +0.05 34 2 133 +2
26FEB26 6.50 P 0.14 0.18 0.14 0.20 +0.09 35 3 190 0
26FEB26 6.75 P 0.32 0.36 0.32 0.34 +0.14 36 20 237 +20
26FEB26 7.00 P 0.00 0.00 0.00 0.52 +0.18 37 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.73 +0.20 38 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.97 +0.22 44 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.22 +0.27 51 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.47 +0.27 58 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.72 +0.26 65 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.99 +0.28 78 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.22 +0.26 77 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.47 +0.23 82 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.72 +0.24 88 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.96 +0.23 89 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.22 +0.25 98 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 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 55 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 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
30MAR26 5.50 P 0.04 0.04 0.04 0.03 +0.01 33 3 19 +3
30MAR26 5.75 P 0.08 0.08 0.08 0.07 +0.03 35 2 3 +2
30MAR26 6.00 P 0.00 0.00 0.00 0.12 +0.05 34 0 147 0
30MAR26 6.25 P 0.13 0.21 0.13 0.20 +0.07 34 23 151 +23
30MAR26 6.50 P 0.00 0.00 0.00 0.31 +0.11 34 0 285 0
30MAR26 6.75 P 0.00 0.00 0.00 0.44 +0.13 34 0 484 0
30MAR26 7.00 P 0.00 0.00 0.00 0.61 +0.17 35 0 250 0
30MAR26 7.25 P 0.00 0.00 0.00 0.80 +0.18 35 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.02 +0.20 38 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.24 +0.21 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.48 +0.22 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.73 +0.25 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.99 +0.25 53 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.22 +0.26 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.47 +0.23 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.75 +0.26 67 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.96 +0.22 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.22 +0.23 67 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.00 P 0.03 0.03 0.03 0.02 +0.01 35 2 2 +2
29APR26 5.25 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.12 +0.05 35 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.18 +0.07 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.28 +0.10 35 0 10 0
29APR26 6.50 P 0.39 0.39 0.39 0.39 +0.12 35 41 201 +30
29APR26 6.75 P 0.00 0.00 0.00 0.53 +0.16 35 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.69 +0.19 35 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.87 +0.18 36 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.07 +0.19 37 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.29 +0.23 38 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.51 +0.21 39 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.75 +0.23 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.00 +0.25 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.24 +0.28 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.47 +0.23 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.75 +0.26 56 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.96 +0.22 51 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.23 +0.24 58 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.15 +0.04 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.22 +0.06 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.32 +0.09 33 0 0 0
28MAY26 6.50 P 0.45 0.45 0.45 0.44 +0.12 34 32 32 +32
28MAY26 6.75 P 0.00 0.00 0.00 0.57 +0.13 33 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.73 +0.17 34 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.91 +0.18 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.10 +0.19 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.31 +0.21 36 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.53 +0.20 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.77 +0.24 39 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.01 +0.25 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.25 +0.29 44 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.47 +0.23 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.75 +0.26 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 +0.02 35 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.02 35 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.03 34 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 +0.04 34 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.20 +0.06 34 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 +0.08 34 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.39 +0.10 34 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.51 +0.14 34 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.65 +0.14 35 0 37 0
29JUN26 7.00 P 0.00 0.00 0.00 0.81 +0.15 35 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.98 +0.17 36 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.16 +0.17 36 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.37 +0.20 37 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.58 +0.20 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.80 +0.21 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.03 +0.22 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.27 +0.22 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.51 +0.24 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.76 +0.27 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.00 +0.25 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.24 +0.24 48 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 +0.04 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 +0.05 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.25 +0.06 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.33 +0.07 32 0 0 0
29SEP26 6.00 P 0.42 0.42 0.42 0.42 +0.09 32 5 13 +5
29SEP26 6.25 P 0.00 0.00 0.00 0.54 +0.12 32 0 0 0
29SEP26 6.50 P 0.62 0.62 0.62 0.66 +0.12 31 1 7 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.81 +0.15 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.97 +0.17 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.17 +0.20 33 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.35 +0.22 33 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.55 +0.23 34 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.76 +0.23 35 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.94 +0.20 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.18 +0.22 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.38 +0.21 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.64 +0.24 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.86 +0.28 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.09 +0.28 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.32 +0.25 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 +0.03 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.04 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.04 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 +0.06 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 +0.08 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.09 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.09 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.11 32 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 +0.12 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 +0.14 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.07 +0.15 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 +0.16 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.42 +0.18 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.60 +0.18 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.80 +0.19 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.99 +0.19 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.20 +0.20 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.42 +0.21 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.64 +0.21 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.86 +0.21 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.09 +0.22 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.32 +0.22 33 0 0 0
TOTAL PUT 254 3,558 +240
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$ 226.40
26FEB26 140.00 C 0.00 0.00 0.00 87.18 +2.92 99 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 84.18 +1.64 57 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 81.68 +2.16 48 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 79.19 +2.76 53 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 76.69 +2.75 46 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 74.20 +2.75 50 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 71.71 +2.75 50 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 69.22 +2.08 50 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 67.13 +2.26 72 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 65.59 +4.06 88 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 62.45 +3.40 74 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 59.32 +2.71 51 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 56.86 +2.69 51 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 54.41 +2.66 51 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 52.52 +2.24 63 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 50.12 +3.78 62 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 46.84 +1.98 40 0 551 0
26FEB26 182.50 C 0.00 0.00 0.00 44.70 +2.10 49 0 330 0
26FEB26 185.00 C 0.00 0.00 0.00 42.46 +2.77 51 0 456 0
26FEB26 187.50 C 0.00 0.00 0.00 39.66 +2.15 43 0 484 0
26FEB26 190.00 C 0.00 0.00 0.00 39.04 +2.45 62 0 599 0
26FEB26 192.50 C 0.00 0.00 0.00 34.62 +2.07 37 0 792 0
26FEB26 195.00 C 0.00 0.00 0.00 32.68 +1.76 43 0 1,118 0
26FEB26 197.50 C 30.33 30.33 30.33 32.34 +3.85 58 2 782 -2
26FEB26 200.00 C 30.14 30.14 30.14 29.98 +1.95 56 20 1,150 0
26FEB26 205.00 C 24.00 24.00 24.00 26.18 +3.16 56 1 1,236 -1
26FEB26 210.00 C 25.50 25.50 21.50 21.88 +2.42 52 4 1,730 -1
26FEB26 215.00 C 0.00 0.00 0.00 18.80 +2.38 53 0 729 0
26FEB26 220.00 C 19.00 19.00 14.30 15.05 +1.34 49 269 2,168 +231
26FEB26 225.00 C 13.37 17.50 12.00 12.62 +1.07 50 218 1,267 +152
26FEB26 230.00 C 13.05 14.70 10.00 10.30 +1.04 50 583 1,403 +172
26FEB26 235.00 C 11.90 12.47 8.00 8.74 +1.16 52 728 1,299 -15
26FEB26 240.00 C 9.10 10.00 6.50 7.01 +1.04 52 193 1,005 -22
26FEB26 245.00 C 5.88 8.54 5.50 5.55 +0.54 52 126 534 +40
26FEB26 250.00 C 4.83 7.25 4.30 4.34 +0.42 52 230 584 +9
26FEB26 255.00 C 3.92 4.62 3.45 3.36 +0.32 52 92 464 +90
26FEB26 260.00 C 4.50 4.81 2.80 2.58 +0.25 52 362 1,459 +65
26FEB26 265.00 C 3.74 3.94 2.27 1.96 +0.19 52 237 474 +94
26FEB26 270.00 C 1.75 3.40 1.75 1.47 +0.14 51 1,199 1,153 +506
26FEB26 275.00 C 2.25 2.50 2.17 1.09 +0.10 51 41 268 +41
26FEB26 280.00 C 2.00 2.20 1.35 0.81 +0.08 51 45 337 +15
26FEB26 285.00 C 1.88 1.90 1.15 0.57 +0.03 51 12 60 +10
26FEB26 290.00 C 0.00 0.00 0.00 0.42 +0.04 51 0 1,371 0
26FEB26 295.00 C 0.80 0.80 0.80 0.30 +0.02 51 1 40 0
26FEB26 300.00 C 1.10 1.15 1.05 0.21 +0.01 51 37 814 0
26FEB26 310.00 C 0.70 0.70 0.70 0.11 +0.01 51 10 19 +9
26FEB26 320.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 68 0
26FEB26 330.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.02 0.00 54 0 100 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 117 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 127.44 +2.78 107 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 124.36 +2.77 51 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 123.20 +3.55 117 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 119.96 +2.46 98 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 117.28 +2.83 89 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 115.41 +3.26 102 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 111.93 +1.89 58 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 109.44 +1.01 55 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 106.96 +1.88 56 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 104.48 +1.93 56 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 102.56 +3.32 80 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 100.16 +2.36 80 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 98.50 +4.20 91 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 96.56 +3.28 94 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 92.13 +3.40 56 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 89.68 +2.93 56 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 87.23 +2.97 56 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 86.03 +3.49 78 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 82.38 +1.21 57 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 79.19 -0.02 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 77.95 +3.31 63 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 74.20 +0.24 0 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 72.82 +3.86 56 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 71.14 +3.00 64 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 68.15 +3.28 56 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 65.59 +3.85 53 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 62.71 +1.39 46 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 62.70 +3.65 66 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 59.91 +2.70 62 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 57.53 +1.96 60 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 54.43 +2.45 54 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 52.39 +0.98 55 0 58 0
30MAR26 180.00 C 47.99 47.99 47.99 50.78 +2.79 57 1 282 0
30MAR26 182.50 C 0.00 0.00 0.00 47.83 +0.88 52 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 45.73 +1.32 52 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 43.29 +0.10 50 0 325 0
30MAR26 190.00 C 41.94 41.94 41.94 41.44 +0.57 51 4 711 +1
30MAR26 192.50 C 0.00 0.00 0.00 41.35 +3.82 58 0 1,263 0
30MAR26 195.00 C 0.00 0.00 0.00 39.70 +3.88 59 0 1,953 0
30MAR26 197.50 C 0.00 0.00 0.00 36.54 +2.38 54 0 799 0
30MAR26 200.00 C 0.00 0.00 0.00 36.53 +3.99 60 0 878 0
30MAR26 205.00 C 33.00 34.38 32.09 31.33 +1.40 53 3 733 +3
30MAR26 210.00 C 28.00 29.39 27.88 29.77 +2.82 58 219 3,635 -165
30MAR26 215.00 C 0.00 0.00 0.00 25.56 +1.36 54 0 1,210 0
30MAR26 220.00 C 26.14 27.36 23.20 23.20 +1.64 55 66 3,921 -4
30MAR26 225.00 C 22.30 22.43 20.56 21.20 +1.40 56 37 2,913 +24
30MAR26 230.00 C 21.81 23.50 19.00 19.12 +1.62 57 34 4,127 +26
30MAR26 235.00 C 20.50 21.00 16.30 17.12 +1.39 57 45 1,350 +41
30MAR26 240.00 C 16.80 17.90 15.70 15.36 +1.32 57 10 3,338 +1
30MAR26 245.00 C 0.00 0.00 0.00 13.68 +1.10 58 0 686 0
30MAR26 250.00 C 14.02 15.00 11.70 12.08 +1.00 57 43 3,074 +26
30MAR26 255.00 C 12.84 13.60 10.80 10.64 +0.91 57 110 8,257 0
30MAR26 260.00 C 11.71 12.05 11.71 9.35 +0.83 57 32 680 +1
30MAR26 265.00 C 10.56 10.77 10.56 8.19 +0.74 57 61 385 +55
30MAR26 270.00 C 9.20 10.66 8.39 7.16 +0.67 57 46 307 +17
30MAR26 275.00 C 7.10 7.10 6.80 6.25 +0.60 57 31 782 +30
30MAR26 280.00 C 8.00 8.00 6.44 5.44 +0.54 57 3 11,653 +2
30MAR26 285.00 C 0.00 0.00 0.00 4.73 +0.48 57 0 241 0
30MAR26 290.00 C 5.58 5.58 5.56 4.10 +0.43 57 4 179 0
30MAR26 295.00 C 0.00 0.00 0.00 3.55 +0.38 57 0 148 0
30MAR26 300.00 C 4.80 5.50 4.20 3.06 +0.33 57 21 1,094 -8
30MAR26 310.00 C 3.90 5.00 3.20 2.27 +0.31 57 27 351 +26
30MAR26 320.00 C 3.90 3.90 3.90 1.63 +0.15 56 10 309 +10
30MAR26 330.00 C 0.00 0.00 0.00 1.19 +0.14 56 0 851 0
30MAR26 340.00 C 2.75 2.75 2.75 0.90 +0.14 57 2 746 0
30MAR26 350.00 C 2.10 2.10 1.70 0.65 +0.10 57 65 106 +65
30MAR26 360.00 C 1.80 1.80 1.80 0.46 +0.06 56 5 156 +5
30MAR26 370.00 C 0.00 0.00 0.00 0.33 +0.05 56 0 32 0
30MAR26 380.00 C 0.00 0.00 0.00 0.24 +0.04 57 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.17 +0.03 56 0 182 0
30MAR26 400.00 C 0.98 0.98 0.98 0.12 +0.02 56 25 368 +7
30MAR26 410.00 C 0.00 0.00 0.00 0.09 +0.02 57 0 17 0
30MAR26 420.00 C 0.81 0.81 0.81 0.06 +0.01 56 10 110 +10
30MAR26 430.00 C 0.00 0.00 0.00 0.04 0.00 56 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 0.03 0.00 56 0 2 0
30MAR26 450.00 C 0.33 0.66 0.33 0.02 0.00 56 25 75 -10
29APR26 120.00 C 0.00 0.00 0.00 108.38 +3.30 78 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 105.59 +3.04 71 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 102.56 +2.84 58 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 100.16 +2.36 59 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 99.83 +4.74 83 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 96.80 +3.52 76 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 92.77 +3.23 55 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 89.68 +2.28 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 88.54 +4.28 62 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 86.03 +3.49 59 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 84.96 +3.79 69 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 83.24 +4.03 72 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 78.47 +3.83 53 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 75.88 +1.92 50 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 73.86 +2.67 52 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 71.59 +1.96 52 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 70.61 +5.27 60 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 68.87 +3.92 62 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 65.19 +3.87 54 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 62.99 +3.56 53 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 60.28 +0.86 50 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 58.20 +1.85 50 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 58.10 +3.73 59 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 53.49 +0.90 48 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 52.50 +1.19 52 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 51.40 +1.78 55 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 48.61 +0.52 52 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 48.60 +2.27 58 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 44.48 -0.50 50 0 572 0
29APR26 192.50 C 0.00 0.00 0.00 43.87 +1.75 54 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 42.01 +1.07 53 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 42.00 +3.48 58 0 416 0
29APR26 200.00 C 41.00 41.00 41.00 37.99 +1.81 51 22 566 0
29APR26 205.00 C 0.00 0.00 0.00 35.97 +2.69 54 0 124 0
29APR26 210.00 C 0.00 0.00 0.00 32.81 +2.26 54 0 251 0
29APR26 215.00 C 0.00 0.00 0.00 31.35 +3.03 57 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 28.71 +2.79 57 0 315 0
29APR26 225.00 C 26.40 26.40 24.60 25.74 +1.75 55 35 307 -35
29APR26 230.00 C 26.24 26.24 26.24 23.49 +1.81 55 2 2,837 +2
29APR26 235.00 C 23.80 25.50 20.43 21.48 +1.61 55 71 364 +19
29APR26 240.00 C 21.80 21.80 19.48 19.72 +1.52 56 9 604 -6
29APR26 245.00 C 19.54 21.10 19.54 17.99 +1.39 56 18 123 +2
29APR26 250.00 C 19.80 19.80 17.30 16.30 +1.30 56 38 177 0
29APR26 255.00 C 0.00 0.00 0.00 14.75 +0.91 56 0 69 0
29APR26 260.00 C 0.00 0.00 0.00 13.33 +0.84 56 0 502 0
29APR26 265.00 C 0.00 0.00 0.00 12.03 +0.78 56 0 9 0
29APR26 270.00 C 0.00 0.00 0.00 10.84 +0.71 56 0 159 0
29APR26 275.00 C 0.00 0.00 0.00 9.76 +0.65 55 0 5 0
29APR26 280.00 C 9.50 9.50 9.50 8.77 +0.59 55 1 10 0
29APR26 285.00 C 10.19 10.54 10.19 7.87 +0.54 55 3 5 +3
29APR26 290.00 C 0.00 0.00 0.00 7.06 +0.49 55 0 61 0
29APR26 295.00 C 0.00 0.00 0.00 6.33 +0.45 55 0 0 0
29APR26 300.00 C 6.97 6.97 6.97 5.66 +0.40 55 2 49 +2
29APR26 310.00 C 0.00 0.00 0.00 4.52 +0.32 55 0 3 0
29APR26 320.00 C 0.00 0.00 0.00 3.50 +0.17 55 0 0 0
29APR26 330.00 C 4.50 4.50 4.40 2.78 +0.21 55 10 26 +10
29APR26 340.00 C 0.00 0.00 0.00 2.20 +0.17 55 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 1.74 +0.14 55 0 28 0
29APR26 360.00 C 0.00 0.00 0.00 1.37 +0.11 55 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 1.08 +0.09 55 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.84 +0.06 55 0 61 0
29APR26 390.00 C 0.00 0.00 0.00 0.66 +0.05 55 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.52 +0.04 55 0 3 0
28MAY26 175.00 C 0.00 0.00 0.00 60.03 +4.87 56 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 55.52 +1.08 47 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 53.72 +2.11 48 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 51.96 +1.44 48 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 50.92 +2.33 51 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 50.91 +4.36 55 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 46.91 +1.93 49 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 45.30 +1.85 50 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 44.85 +3.01 53 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 44.60 +3.69 56 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 43.21 +3.90 56 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 38.75 +2.66 53 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 36.26 +2.65 53 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 32.52 +1.45 51 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 30.74 +1.88 53 0 0 0
28MAY26 225.00 C 27.63 27.63 27.52 28.42 +1.75 53 60 60 +60
28MAY26 230.00 C 28.46 28.90 26.35 26.21 +1.61 53 137 107 +107
28MAY26 235.00 C 26.40 26.93 24.40 24.45 +1.69 53 197 167 +167
28MAY26 240.00 C 25.30 25.30 22.60 22.44 +1.37 53 123 93 +93
28MAY26 245.00 C 22.71 24.38 22.71 20.77 +1.26 53 88 32 +31
28MAY26 250.00 C 21.84 21.84 21.15 19.42 +1.35 54 31 30 +30
28MAY26 255.00 C 0.00 0.00 0.00 17.89 +1.14 54 0 0 0
28MAY26 260.00 C 17.08 17.08 17.08 16.45 +0.96 54 30 30 +30
28MAY26 265.00 C 0.00 0.00 0.00 15.06 +0.89 54 0 0 0
28MAY26 270.00 C 14.50 14.50 14.50 13.79 +1.27 54 5 5 +5
28MAY26 275.00 C 0.00 0.00 0.00 12.61 +0.77 54 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 11.52 +0.72 54 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 10.52 +0.95 54 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 9.60 +0.62 54 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 8.75 +0.81 54 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 7.74 +0.51 53 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 127.82 +3.16 70 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 126.71 +4.31 85 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 123.20 +2.92 71 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 119.98 +2.48 52 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 117.75 +1.85 59 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 115.41 +3.26 60 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 113.26 +2.46 63 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 109.44 +1.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 108.38 +3.30 61 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 105.59 +3.04 55 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 103.39 +2.66 57 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 101.68 +3.20 63 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 99.83 +4.74 65 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 97.86 +3.87 67 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 93.37 +1.75 49 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 91.95 +2.97 57 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 88.54 +3.15 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 86.78 +3.84 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 85.00 +3.83 55 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 83.75 +4.54 59 0 0 0
29JUN26 150.00 C 77.32 77.32 77.32 78.66 +1.80 42 2 2 +2
29JUN26 152.50 C 0.00 0.00 0.00 77.49 +1.69 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 75.16 +2.92 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 75.07 +4.85 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 70.85 +1.47 48 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 69.66 +4.13 52 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 68.38 +3.59 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 65.91 +3.56 53 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 63.09 +1.76 50 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 60.96 -0.21 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 60.03 +3.36 52 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 57.19 +2.65 49 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 55.01 +0.48 48 0 138 0
29JUN26 182.50 C 0.00 0.00 0.00 55.00 +1.90 53 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 51.13 +0.44 48 0 120 0
29JUN26 187.50 C 0.00 0.00 0.00 50.91 +1.94 51 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 50.88 +2.95 55 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 48.43 +3.32 53 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 45.67 +1.17 51 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 45.35 +1.72 53 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 44.49 +4.45 54 0 1,772 0
29JUN26 205.00 C 0.00 0.00 0.00 40.66 +2.23 52 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 36.40 +1.18 49 0 515 0
29JUN26 215.00 C 36.68 36.68 36.68 36.07 +3.75 54 1 435 0
29JUN26 220.00 C 0.00 0.00 0.00 32.97 +1.97 52 0 1,900 0
29JUN26 225.00 C 30.94 30.94 30.94 30.57 +1.75 52 1 382 +1
29JUN26 230.00 C 29.00 29.00 28.50 28.98 +1.98 53 3 1,491 -3
29JUN26 235.00 C 0.00 0.00 0.00 26.72 +1.72 53 0 441 0
29JUN26 240.00 C 0.00 0.00 0.00 24.85 +1.59 53 0 3,031 0
29JUN26 245.00 C 0.00 0.00 0.00 23.10 +1.41 53 0 585 0
29JUN26 250.00 C 0.00 0.00 0.00 21.38 +1.33 53 0 596 0
29JUN26 255.00 C 22.74 22.74 22.74 19.66 +1.10 53 30 60 +30
29JUN26 260.00 C 0.00 0.00 0.00 18.27 +1.09 53 0 628 0
29JUN26 265.00 C 0.00 0.00 0.00 16.91 +1.10 53 0 102 0
29JUN26 270.00 C 0.00 0.00 0.00 15.55 +1.04 52 0 217 0
29JUN26 275.00 C 14.16 14.16 14.16 14.34 +0.88 53 2 135 +2
29JUN26 280.00 C 0.00 0.00 0.00 13.29 +0.89 52 0 39 0
29JUN26 285.00 C 0.00 0.00 0.00 12.24 +0.88 52 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 11.20 +0.75 52 0 496 0
29JUN26 295.00 C 0.00 0.00 0.00 10.35 +0.69 52 0 33 0
29JUN26 300.00 C 12.59 12.59 12.25 9.58 +0.70 52 4 2,900 0
29JUN26 310.00 C 0.00 0.00 0.00 8.02 +0.57 52 0 25 0
29JUN26 320.00 C 0.00 0.00 0.00 6.85 +0.53 52 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 5.73 +0.46 52 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 4.73 +0.38 52 0 43 0
29JUN26 350.00 C 0.00 0.00 0.00 3.97 +0.38 52 0 1 0
29JUN26 360.00 C 0.00 0.00 0.00 3.34 +0.27 52 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 2.83 +0.27 52 0 55 0
29JUN26 380.00 C 0.00 0.00 0.00 2.33 +0.19 52 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 2.00 +0.19 52 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 1.66 +0.18 52 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 1.39 +0.12 52 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 1.18 +0.12 52 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.98 +0.11 52 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.82 +0.07 52 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.70 +0.08 52 0 47 0
29SEP26 100.00 C 0.00 0.00 0.00 128.28 +3.61 63 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 126.71 +4.11 69 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 123.56 +3.28 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 119.98 +2.45 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 117.75 +1.23 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 115.41 +2.54 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 115.22 +4.42 65 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 112.47 +4.04 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 110.32 +5.24 62 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 105.88 +2.30 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 104.43 +3.54 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 102.80 +2.58 57 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 101.43 +4.45 60 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 99.89 +2.92 62 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 94.42 +2.37 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 92.87 +3.06 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 92.86 +4.09 58 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 88.62 +2.11 50 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 86.26 +1.16 49 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 85.59 +2.45 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 82.87 +3.44 51 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 80.66 +2.47 50 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 79.57 +2.38 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 78.26 +3.42 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 75.35 +1.39 51 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 75.34 +3.82 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 73.52 +3.59 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 71.18 +4.13 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 67.81 +2.63 50 0 35 0
29SEP26 172.50 C 0.00 0.00 0.00 65.88 +2.91 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 65.64 +3.20 53 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 62.79 +0.36 50 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 62.78 +2.14 53 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 61.52 +2.03 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 59.72 +3.38 53 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 56.47 +0.14 50 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 54.99 +2.77 50 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 53.91 +2.80 51 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 52.60 +2.83 51 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 51.29 +2.14 51 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 49.83 +2.93 51 0 388 0
29SEP26 205.00 C 0.00 0.00 0.00 48.28 +2.33 53 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 43.97 -0.25 50 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 43.40 +1.81 52 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 40.73 +1.32 52 0 176 0
29SEP26 225.00 C 0.00 0.00 0.00 38.58 +1.78 52 0 208 0
29SEP26 230.00 C 40.00 40.00 40.00 36.57 +1.69 52 1 1,151 +1
29SEP26 235.00 C 0.00 0.00 0.00 34.69 +1.66 52 0 47 0
29SEP26 240.00 C 32.72 32.72 32.72 32.68 +1.35 52 3 357 0
29SEP26 245.00 C 0.00 0.00 0.00 30.86 +1.20 52 0 82 0
29SEP26 250.00 C 0.00 0.00 0.00 29.23 +1.13 52 0 492 0
29SEP26 255.00 C 0.00 0.00 0.00 27.59 +1.12 52 0 63 0
29SEP26 260.00 C 0.00 0.00 0.00 25.96 +1.12 51 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 24.44 +0.91 51 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 23.15 +0.91 51 0 89 0
29SEP26 275.00 C 0.00 0.00 0.00 21.87 +0.91 51 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 20.58 +0.91 51 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 19.29 +0.78 51 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 18.24 +0.71 51 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 17.26 +0.72 51 0 75 0
29SEP26 300.00 C 0.00 0.00 0.00 16.27 +0.71 51 0 488 0
29SEP26 310.00 C 0.00 0.00 0.00 14.30 +0.58 51 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 12.81 +0.55 51 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 11.34 +0.53 51 0 115 0
29SEP26 340.00 C 0.00 0.00 0.00 9.99 +0.40 51 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 8.94 +0.39 51 0 218 0
29SEP26 360.00 C 0.00 0.00 0.00 7.89 +0.39 51 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 6.96 +0.28 51 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 6.23 +0.28 51 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 5.50 +0.27 51 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 4.83 +0.20 51 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 4.34 +0.19 51 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 3.74 +0.19 50 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 3.26 +0.15 50 0 105 0
29SEP26 440.00 C 0.00 0.00 0.00 2.92 +0.12 50 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 2.62 +0.13 50 0 469 0
30DEC26 100.00 C 0.00 0.00 0.00 128.83 +2.88 58 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 128.42 +3.70 67 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 125.24 +3.86 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 123.83 +3.94 65 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 121.31 +3.71 63 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 119.15 +3.45 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 117.37 +4.31 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 112.47 +1.17 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 111.67 +2.98 57 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 110.62 +3.94 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 106.57 +1.99 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 105.67 +3.27 57 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 104.49 +4.45 59 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 102.42 +3.86 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 99.46 +3.38 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 98.27 +3.68 57 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 96.28 +3.68 57 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 94.23 +3.51 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 91.63 +2.77 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 89.79 +4.25 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 87.33 +2.61 53 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 86.69 +2.60 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 84.94 +3.53 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 82.61 +3.01 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 80.93 +2.95 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 79.26 +4.71 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 77.14 +2.60 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 74.87 +2.24 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 73.29 +2.32 51 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 71.82 +1.19 51 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 70.77 +2.95 52 0 0 0
30DEC26 177.50 C 72.00 73.50 72.00 68.10 +2.08 50 8 44 -8
30DEC26 180.00 C 0.00 0.00 0.00 65.60 -0.41 48 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 65.27 +2.91 50 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 65.26 +4.73 52 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 63.89 +3.96 52 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 61.84 +2.95 51 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 59.13 +1.99 49 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 59.10 +3.21 51 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 57.85 +2.72 51 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 54.79 +0.91 49 0 440 0
30DEC26 205.00 C 0.00 0.00 0.00 53.13 +0.46 50 0 256 0
30DEC26 210.00 C 0.00 0.00 0.00 51.11 +0.78 50 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 48.51 +1.95 50 0 60 0
30DEC26 220.00 C 51.33 51.33 47.00 47.45 +2.96 51 4 99 0
30DEC26 225.00 C 0.00 0.00 0.00 43.94 +0.83 50 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 42.91 +1.85 51 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 41.02 +1.67 51 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 39.22 +1.59 51 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 37.45 +1.46 51 0 46 0
30DEC26 250.00 C 0.00 0.00 0.00 35.81 +1.37 51 0 75 0
30DEC26 255.00 C 0.00 0.00 0.00 34.23 +1.34 51 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 32.66 +1.35 51 0 71 0
30DEC26 265.00 C 0.00 0.00 0.00 31.08 +1.34 51 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 29.51 +1.16 51 0 6 0
30DEC26 275.00 C 0.00 0.00 0.00 28.24 +1.13 51 0 0 0
30DEC26 280.00 C 27.00 27.00 27.00 27.00 +1.12 51 1 215 +1
30DEC26 285.00 C 0.00 0.00 0.00 25.76 +1.12 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 24.52 +1.12 51 0 136 0
30DEC26 295.00 C 0.00 0.00 0.00 23.28 +1.06 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 22.18 +0.91 51 0 47 0
30DEC26 310.00 C 0.00 0.00 0.00 20.29 +0.91 50 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 18.40 +0.91 50 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 16.64 +0.72 50 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 15.24 +0.71 50 0 71 0
30DEC26 350.00 C 16.80 16.80 16.00 13.84 +0.71 50 3 47 +1
TOTAL CALL 6,294 127,475 +2,103
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 58 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 56 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 85 0
26FEB26 160.00 P 0.60 0.60 0.60 0.04 -0.01 52 1 1,015 0
26FEB26 162.50 P 0.00 0.00 0.00 0.05 -0.03 52 0 592 0
26FEB26 165.00 P 0.00 0.00 0.00 0.07 -0.04 51 0 585 0
26FEB26 167.50 P 0.00 0.00 0.00 0.09 -0.06 51 0 545 0
26FEB26 170.00 P 0.35 0.62 0.35 0.13 -0.07 51 10 1,639 -3
26FEB26 172.50 P 0.00 0.00 0.00 0.18 -0.09 51 0 556 0
26FEB26 175.00 P 0.68 0.79 0.68 0.24 -0.12 51 5 721 0
26FEB26 177.50 P 0.00 0.00 0.00 0.32 -0.15 51 0 1,800 0
26FEB26 180.00 P 0.72 1.00 0.72 0.43 -0.17 51 203 2,252 -55
26FEB26 182.50 P 0.77 1.13 0.77 0.57 -0.24 51 6 1,177 +5
26FEB26 185.00 P 1.30 1.30 0.91 0.74 -0.26 51 13 1,426 -7
26FEB26 187.50 P 0.00 0.00 0.00 0.93 -0.34 51 0 1,395 0
26FEB26 190.00 P 1.33 1.78 1.23 1.18 -0.36 51 128 2,027 -23
26FEB26 192.50 P 1.87 1.87 1.87 1.45 -0.47 51 5 1,236 -5
26FEB26 195.00 P 1.70 2.50 1.32 1.80 -0.50 51 437 1,584 -91
26FEB26 197.50 P 2.22 2.76 2.16 2.18 -0.62 52 531 3,015 +301
26FEB26 200.00 P 2.88 3.30 2.12 2.65 -0.66 52 869 2,959 +395
26FEB26 205.00 P 3.36 4.37 2.80 3.75 -0.83 52 97 2,165 +31
26FEB26 210.00 P 4.55 5.70 3.80 5.14 -1.01 52 179 1,324 +35
26FEB26 215.00 P 6.00 7.51 5.00 6.85 -1.25 52 99 997 +36
26FEB26 220.00 P 7.90 9.67 6.50 8.92 -1.38 52 235 4,011 -9
26FEB26 225.00 P 9.95 12.25 8.26 11.22 -1.53 52 780 1,287 +480
26FEB26 230.00 P 12.00 15.00 10.59 13.73 -2.19 51 749 1,139 +546
26FEB26 235.00 P 13.40 17.81 13.00 17.14 -2.06 53 313 521 +157
26FEB26 240.00 P 17.51 17.51 17.33 20.13 -1.33 52 40 153 0
26FEB26 245.00 P 0.00 0.00 0.00 23.75 -2.62 52 0 188 0
26FEB26 250.00 P 0.00 0.00 0.00 27.18 -3.47 50 0 466 0
26FEB26 255.00 P 0.00 0.00 0.00 30.79 -3.57 47 0 42 0
26FEB26 260.00 P 0.00 0.00 0.00 35.04 -4.36 46 0 209 0
26FEB26 265.00 P 40.50 40.60 40.00 40.83 -2.40 56 16 20 0
26FEB26 270.00 P 0.00 0.00 0.00 43.96 -4.76 42 0 30 0
26FEB26 275.00 P 0.00 0.00 0.00 50.15 -3.42 59 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 54.96 -3.08 61 0 1 0
26FEB26 285.00 P 0.00 0.00 0.00 60.66 -1.83 72 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 65.16 -3.35 71 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 70.73 -0.72 80 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 73.63 -4.27 51 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 83.70 -5.01 60 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 96.29 -1.31 102 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 105.41 -1.24 99 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 115.40 -1.00 105 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 125.40 -1.00 111 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 136.68 +0.28 130 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 145.86 -1.06 126 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 155.86 -1.94 132 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 165.80 -1.63 136 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 175.74 -3.36 140 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 186.65 -1.89 154 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 196.92 -0.50 161 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 205.09 -2.95 144 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 216.36 -0.91 165 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 225.72 -2.32 161 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 233.60 -2.80 0 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 244.26 -2.14 144 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 256.24 -0.16 179 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 266.42 +0.02 185 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 276.55 +0.15 190 0 0 0
30MAR26 100.00 P 0.23 0.23 0.17 0.01 0.00 67 30 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 65 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 63 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.05 -0.02 56 0 9 0
30MAR26 130.00 P 0.74 0.74 0.40 0.07 -0.02 56 33 45 +16
30MAR26 132.50 P 0.00 0.00 0.00 0.09 -0.02 56 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.13 -0.02 57 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.16 -0.03 57 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.20 -0.04 56 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.26 -0.04 57 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 0.31 -0.07 56 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.40 -0.06 56 0 0 0
30MAR26 150.00 P 0.77 1.00 0.76 0.49 -0.07 56 16 445 -8
30MAR26 152.50 P 0.00 0.00 0.00 0.59 -0.10 56 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.73 -0.10 56 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.86 -0.13 56 0 22 0
30MAR26 160.00 P 1.20 1.23 1.20 1.04 -0.15 57 12 555 +9
30MAR26 162.50 P 0.00 0.00 0.00 1.23 -0.15 56 0 85 0
30MAR26 165.00 P 1.52 1.52 1.52 1.43 -0.20 56 3 424 0
30MAR26 167.50 P 0.00 0.00 0.00 1.69 -0.22 56 0 221 0
30MAR26 170.00 P 2.00 2.26 2.00 1.97 -0.29 56 12 470 +12
30MAR26 172.50 P 0.00 0.00 0.00 2.32 -0.30 57 0 422 0
30MAR26 175.00 P 2.25 2.60 2.25 2.62 -0.22 56 15 859 +5
30MAR26 177.50 P 0.00 0.00 0.00 3.01 -0.32 56 0 981 0
30MAR26 180.00 P 3.00 3.00 2.94 3.36 -0.30 56 14 6,593 +2
30MAR26 182.50 P 4.25 4.25 4.25 3.82 -0.44 56 30 401 +30
30MAR26 185.00 P 4.00 4.38 4.00 4.32 -0.40 56 3 1,133 0
30MAR26 187.50 P 0.00 0.00 0.00 4.86 -0.46 56 0 977 0
30MAR26 190.00 P 4.30 5.34 4.30 5.30 -0.59 56 38 1,129 +5
30MAR26 192.50 P 5.79 5.79 5.79 5.96 -0.70 56 1 1,111 0
30MAR26 195.00 P 6.76 6.76 6.76 6.62 -0.63 56 5 1,227 0
30MAR26 197.50 P 0.00 0.00 0.00 7.28 -0.71 56 0 1,610 0
30MAR26 200.00 P 7.34 8.44 6.45 8.07 -0.73 56 65 5,098 +12
30MAR26 205.00 P 10.14 10.14 10.14 9.72 -0.87 55 30 676 +17
30MAR26 210.00 P 10.50 12.15 10.50 11.59 -1.01 55 11 1,236 -5
30MAR26 215.00 P 11.92 13.96 11.92 13.62 -1.24 55 4 876 0
30MAR26 220.00 P 14.90 16.30 13.80 15.92 -1.58 55 29 4,267 -18
30MAR26 225.00 P 18.81 18.91 18.81 18.91 -1.19 57 2 1,964 +2
30MAR26 230.00 P 19.70 21.83 18.40 21.37 -1.70 56 54 1,439 +17
30MAR26 235.00 P 22.90 23.04 22.90 24.44 -2.18 56 8 1,366 +8
30MAR26 240.00 P 0.00 0.00 0.00 27.71 -2.00 57 0 185 0
30MAR26 245.00 P 0.00 0.00 0.00 31.14 -1.98 57 0 69 0
30MAR26 250.00 P 32.86 32.86 32.86 34.72 -1.74 58 11 101 0
30MAR26 255.00 P 0.00 0.00 0.00 39.12 -1.76 60 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 42.94 -0.78 60 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 46.98 -0.36 61 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 50.89 -0.96 61 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 54.66 -2.77 60 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 57.42 -2.88 54 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 63.11 -3.41 60 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 66.00 -4.88 53 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 71.40 -1.76 58 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 77.69 -1.94 66 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 87.49 -1.22 70 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 96.29 -3.66 69 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 107.20 -1.41 78 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 116.70 -2.31 80 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 126.47 -0.56 82 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 136.68 -1.01 87 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 145.86 -1.06 86 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 155.86 -2.28 89 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 165.80 -2.05 92 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 175.74 -3.36 95 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 186.65 -1.89 104 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 196.92 -0.50 109 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 206.07 -2.62 106 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 216.36 -0.91 111 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 225.72 -2.32 110 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.12 -0.02 55 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.15 -0.03 55 0 66 0
29APR26 125.00 P 0.50 0.50 0.50 0.19 -0.04 55 30 91 +30
29APR26 127.50 P 0.55 0.55 0.55 0.24 -0.04 55 18 18 +18
29APR26 130.00 P 0.00 0.00 0.00 0.30 -0.04 55 0 60 0
29APR26 132.50 P 0.67 0.67 0.67 0.35 -0.08 55 30 30 +30
29APR26 135.00 P 0.00 0.00 0.00 0.44 -0.08 55 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.53 -0.08 55 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.63 -0.11 55 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.77 -0.11 55 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 0.90 -0.12 55 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 1.04 -0.18 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.25 -0.17 55 0 80 0
29APR26 152.50 P 0.00 0.00 0.00 1.45 -0.17 55 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.65 -0.24 55 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 1.93 -0.25 55 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 2.21 -0.33 55 0 19 0
29APR26 162.50 P 0.00 0.00 0.00 2.50 -0.38 55 0 210 0
29APR26 165.00 P 2.12 2.12 2.12 2.83 -0.46 55 2 91 0
29APR26 167.50 P 3.36 3.36 3.36 3.23 -0.43 55 1 56 0
29APR26 170.00 P 2.87 2.87 2.87 3.72 -0.32 55 5 257 0
29APR26 172.50 P 0.00 0.00 0.00 4.11 -0.31 55 0 166 0
29APR26 175.00 P 4.00 4.00 4.00 4.53 -0.43 55 6 414 +6
29APR26 177.50 P 0.00 0.00 0.00 5.17 -0.23 55 0 471 0
29APR26 180.00 P 4.50 4.50 4.50 5.43 -0.85 54 2 366 0
29APR26 182.50 P 0.00 0.00 0.00 5.95 -0.69 54 0 267 0
29APR26 185.00 P 0.00 0.00 0.00 6.70 -0.54 54 0 543 0
29APR26 187.50 P 0.00 0.00 0.00 7.32 -0.59 54 0 539 0
29APR26 190.00 P 7.68 7.68 7.68 7.98 -0.60 54 20 848 0
29APR26 192.50 P 0.00 0.00 0.00 8.71 -0.70 54 0 534 0
29APR26 195.00 P 0.00 0.00 0.00 9.45 -0.80 54 0 968 0
29APR26 197.50 P 0.00 0.00 0.00 10.29 -0.80 54 0 434 0
29APR26 200.00 P 0.00 0.00 0.00 11.13 -0.83 54 0 608 0
29APR26 205.00 P 13.25 13.25 13.25 12.93 -1.01 54 10 110 -10
29APR26 210.00 P 15.45 15.45 15.45 14.98 -1.04 54 2 83 0
29APR26 215.00 P 15.74 16.59 15.74 17.25 -1.27 54 42 121 0
29APR26 220.00 P 18.48 19.85 18.48 19.74 -1.19 54 35 284 +1
29APR26 225.00 P 23.25 23.25 23.25 22.34 -1.42 54 30 544 +30
29APR26 230.00 P 23.08 23.08 22.17 25.18 -1.67 54 47 207 +47
29APR26 235.00 P 0.00 0.00 0.00 28.19 -1.52 54 0 28 0
29APR26 240.00 P 0.00 0.00 0.00 31.46 -1.80 55 0 20 0
29APR26 245.00 P 35.06 35.06 35.06 34.82 -2.60 55 60 60 +60
29APR26 250.00 P 34.49 34.49 34.49 37.54 -2.41 54 30 81 +30
29APR26 255.00 P 0.00 0.00 0.00 40.62 -3.48 53 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 45.61 -2.79 56 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 48.53 -3.77 54 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 52.78 -3.59 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 57.49 -2.67 57 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 60.21 -3.58 54 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 66.71 -1.49 60 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 69.28 -3.92 56 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 73.44 -2.93 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 78.52 -3.93 58 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 87.61 -2.72 59 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 97.36 -2.59 62 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 107.20 -1.41 65 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 116.70 -2.31 66 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 126.47 -0.56 68 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 136.68 -1.01 72 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 145.86 -1.06 72 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 155.86 -2.28 74 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 165.80 -3.46 77 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 175.74 -3.36 79 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 6.34 -0.27 54 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 6.90 -0.17 54 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 7.59 -0.28 54 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 8.14 -0.65 53 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 8.68 -0.83 53 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 9.35 -0.90 53 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 10.50 -0.82 54 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 11.37 -0.61 54 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 12.10 -0.72 53 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 13.00 -0.77 53 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 13.96 -0.85 54 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 16.00 -0.87 54 0 1 0
28MAY26 210.00 P 0.00 0.00 0.00 18.20 -1.02 54 0 0 0
28MAY26 215.00 P 19.82 19.82 19.82 20.57 -1.06 54 33 63 +33
28MAY26 220.00 P 0.00 0.00 0.00 23.23 -1.08 54 0 530 0
28MAY26 225.00 P 24.20 26.77 23.54 26.10 -1.07 55 151 180 +150
28MAY26 230.00 P 26.23 28.09 26.23 28.63 -1.49 54 60 60 +30
28MAY26 235.00 P 29.08 29.59 29.08 31.66 -1.61 54 60 60 +30
28MAY26 240.00 P 0.00 0.00 0.00 34.85 -1.70 55 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 38.30 -1.82 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 41.66 -1.88 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 45.26 -1.89 56 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 49.00 -1.92 56 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 52.78 -1.92 56 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 56.56 -2.04 57 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 60.58 -2.11 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 63.93 -2.86 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 68.40 -2.52 57 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 72.99 -2.29 58 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 76.31 -3.35 56 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 81.04 -3.00 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.14 -0.01 52 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.17 -0.02 52 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.21 -0.02 52 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.26 -0.03 52 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.32 -0.03 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.38 -0.05 52 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.48 -0.04 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.57 -0.05 52 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 0.66 -0.07 52 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.80 -0.07 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.94 -0.08 52 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 1.08 -0.08 52 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.25 -0.12 52 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.46 -0.12 52 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.67 -0.12 52 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.89 -0.16 52 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 2.17 -0.18 52 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.47 -0.18 52 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 2.77 -0.18 52 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 3.07 -0.26 52 0 249 0
29JUN26 152.50 P 0.00 0.00 0.00 3.47 -0.27 52 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 3.88 -0.27 52 0 323 0
29JUN26 157.50 P 0.00 0.00 0.00 4.30 -0.26 52 0 391 0
29JUN26 160.00 P 5.09 5.09 5.09 4.71 -0.35 52 4 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 5.24 -0.36 52 0 460 0
29JUN26 165.00 P 5.20 5.20 5.20 5.96 -0.01 52 4 245 0
29JUN26 167.50 P 0.00 0.00 0.00 6.37 -0.31 52 0 247 0
29JUN26 170.00 P 0.00 0.00 0.00 6.91 -0.23 52 0 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 7.27 -0.67 51 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 7.96 -0.63 51 0 235 0
29JUN26 177.50 P 0.00 0.00 0.00 8.64 -0.49 51 0 303 0
29JUN26 180.00 P 0.00 0.00 0.00 9.33 -0.48 51 0 7,618 0
29JUN26 182.50 P 0.00 0.00 0.00 10.01 -0.62 51 0 1,095 0
29JUN26 185.00 P 0.00 0.00 0.00 10.83 -0.64 51 0 2,109 0
29JUN26 187.50 P 0.00 0.00 0.00 11.68 -0.64 51 0 168 0
29JUN26 190.00 P 0.00 0.00 0.00 12.54 -0.64 51 0 1,977 0
29JUN26 192.50 P 0.00 0.00 0.00 13.40 -0.64 51 0 2,806 0
29JUN26 195.00 P 0.00 0.00 0.00 14.26 -0.77 51 0 425 0
29JUN26 197.50 P 0.00 0.00 0.00 15.25 -0.82 51 0 311 0
29JUN26 200.00 P 15.00 15.20 15.00 16.29 -0.82 51 6 6,727 +2
29JUN26 205.00 P 0.00 0.00 0.00 18.38 -0.81 51 0 626 0
29JUN26 210.00 P 0.00 0.00 0.00 20.54 -1.03 50 0 373 0
29JUN26 215.00 P 0.00 0.00 0.00 23.00 -1.13 50 0 412 0
29JUN26 220.00 P 0.00 0.00 0.00 25.47 -1.38 50 0 3,326 0
29JUN26 225.00 P 0.00 0.00 0.00 28.07 -1.98 50 0 353 0
29JUN26 230.00 P 30.40 31.80 30.40 30.91 -1.72 50 4 1,147 0
29JUN26 235.00 P 0.00 0.00 0.00 33.89 -1.98 50 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 37.55 -1.60 51 0 810 0
29JUN26 245.00 P 0.00 0.00 0.00 40.94 -1.41 51 0 212 0
29JUN26 250.00 P 40.35 44.00 40.35 43.13 -3.83 49 3 202 +3
29JUN26 255.00 P 0.00 0.00 0.00 46.36 -3.10 49 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 51.22 -3.37 51 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 56.74 -1.73 55 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 59.32 -1.65 53 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 63.22 -1.42 53 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 68.05 -2.39 55 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 72.53 -1.99 56 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 76.47 +0.50 56 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 80.95 -0.97 57 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 83.14 -2.87 52 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 92.18 -3.05 54 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 101.90 -2.97 57 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 111.11 -3.24 58 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 119.02 -3.90 55 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 128.50 -4.02 56 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 137.12 -4.43 54 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 147.67 -2.52 59 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 156.78 -3.30 58 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 165.80 -4.83 56 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 175.74 -3.39 58 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 186.65 -1.95 64 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 196.92 -2.27 67 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 206.58 -2.11 68 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 216.36 -1.81 69 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 226.27 -1.77 71 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.51 -0.07 50 0 96 0
29SEP26 102.50 P 0.00 0.00 0.00 0.61 -0.07 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.71 -0.08 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.84 -0.10 50 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.99 -0.10 50 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.14 -0.10 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.29 -0.15 50 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.50 -0.16 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.72 -0.16 50 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.94 -0.16 50 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.17 -0.22 50 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.46 -0.24 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 2.78 -0.23 50 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 3.09 -0.24 50 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 3.51 -0.29 51 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 3.89 -0.35 51 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.33 -0.35 51 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.77 -0.35 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.22 -0.30 51 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 5.66 -0.28 51 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 6.22 -0.33 51 0 726 0
29SEP26 152.50 P 6.54 6.54 6.54 6.81 -0.26 51 1 250 -1
29SEP26 155.00 P 0.00 0.00 0.00 7.39 -0.28 51 0 303 0
29SEP26 157.50 P 6.53 6.53 6.53 7.97 -0.27 51 2 202 +2
29SEP26 160.00 P 0.00 0.00 0.00 8.56 -0.07 51 0 233 0
29SEP26 162.50 P 0.00 0.00 0.00 9.13 -0.36 51 0 283 0
29SEP26 165.00 P 0.00 0.00 0.00 9.78 -0.32 51 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 10.28 -0.48 50 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 11.04 -0.58 50 0 334 0
29SEP26 172.50 P 0.00 0.00 0.00 12.01 -0.24 51 0 182 0
29SEP26 175.00 P 10.02 11.80 10.02 12.65 -0.73 50 8 209 +8
29SEP26 177.50 P 0.00 0.00 0.00 13.70 -0.27 51 0 307 0
29SEP26 180.00 P 14.20 14.30 14.20 14.15 -0.70 50 31 4,852 -1
29SEP26 182.50 P 0.00 0.00 0.00 14.96 -0.77 50 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 15.84 -0.78 50 0 459 0
29SEP26 187.50 P 0.00 0.00 0.00 16.72 -0.84 49 0 399 0
29SEP26 190.00 P 0.00 0.00 0.00 17.68 -0.95 50 0 558 0
29SEP26 192.50 P 0.00 0.00 0.00 18.73 -0.96 49 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 19.88 -0.88 50 0 301 0
29SEP26 197.50 P 0.00 0.00 0.00 20.90 -0.93 49 0 369 0
29SEP26 200.00 P 0.00 0.00 0.00 21.93 -1.04 49 0 1,139 0
29SEP26 205.00 P 0.00 0.00 0.00 24.52 -0.82 50 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 26.74 -1.06 50 0 262 0
29SEP26 215.00 P 0.00 0.00 0.00 29.06 -1.42 49 0 250 0
29SEP26 220.00 P 0.00 0.00 0.00 31.67 -1.64 49 0 185 0
29SEP26 225.00 P 0.00 0.00 0.00 34.83 -1.58 50 0 144 0
29SEP26 230.00 P 0.00 0.00 0.00 37.36 -1.77 49 0 261 0
29SEP26 235.00 P 0.00 0.00 0.00 40.39 -1.89 49 0 36 0
29SEP26 240.00 P 0.00 0.00 0.00 44.04 -1.55 50 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 47.24 -2.76 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 50.04 -1.79 49 0 42 0
29SEP26 255.00 P 50.00 50.00 50.00 54.30 -1.58 51 1 64 +1
29SEP26 260.00 P 0.00 0.00 0.00 59.16 -1.56 53 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 61.30 -1.81 51 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 65.16 -1.44 51 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 68.66 -1.84 51 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 72.70 -2.21 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 75.33 -2.95 50 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 79.56 -3.08 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 84.79 -3.69 52 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 88.69 -0.66 52 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 98.77 +0.85 55 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 105.97 -0.47 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 113.47 -2.88 51 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 122.59 -3.97 52 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 131.22 -3.00 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 140.08 -3.77 52 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 150.38 -2.94 54 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 159.71 -2.03 55 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 167.41 -3.69 51 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 178.18 -3.30 55 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 186.65 -4.62 53 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 197.38 -3.30 57 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 206.79 -3.35 57 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 216.39 -3.19 57 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 226.30 -1.77 58 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.19 -0.04 50 0 129 0
30DEC26 102.50 P 0.00 0.00 0.00 1.36 -0.03 50 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 1.55 -0.07 50 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.79 -0.06 50 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 2.02 -0.06 50 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.26 -0.05 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.53 -0.09 50 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.86 -0.09 50 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 3.19 -0.08 50 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.52 -0.07 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 3.86 -0.10 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 4.27 -0.26 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 4.73 -0.26 50 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 5.18 -0.26 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.64 -0.26 50 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 6.09 -0.32 50 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 6.64 -0.30 50 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 7.11 -0.33 50 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 7.79 -0.18 50 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 8.35 -0.19 50 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 8.80 -0.33 50 0 747 0
30DEC26 152.50 P 0.00 0.00 0.00 9.32 -0.49 50 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 9.90 -0.51 49 0 213 0
30DEC26 157.50 P 0.00 0.00 0.00 10.54 -0.47 49 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 11.26 -0.57 49 0 277 0
30DEC26 162.50 P 12.46 12.46 12.46 12.02 -0.64 49 30 103 0
30DEC26 165.00 P 0.00 0.00 0.00 12.94 -0.29 49 0 163 0
30DEC26 167.50 P 0.00 0.00 0.00 13.51 -0.77 49 0 102 0
30DEC26 170.00 P 14.95 14.95 14.95 14.72 -0.23 50 2 197 -2
30DEC26 172.50 P 0.00 0.00 0.00 15.39 -0.79 49 0 304 0
30DEC26 175.00 P 0.00 0.00 0.00 16.34 -0.53 49 0 338 0
30DEC26 177.50 P 17.04 17.04 17.04 17.62 -0.11 50 30 170 +30
30DEC26 180.00 P 0.00 0.00 0.00 18.00 -0.55 49 0 1,172 0
30DEC26 182.50 P 0.00 0.00 0.00 18.87 -0.83 49 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 19.78 -0.90 49 0 175 0
30DEC26 187.50 P 0.00 0.00 0.00 20.94 -0.77 49 0 91 0
30DEC26 190.00 P 0.00 0.00 0.00 21.94 -0.82 49 0 91 0
30DEC26 192.50 P 0.00 0.00 0.00 23.03 -0.85 49 0 226 0
30DEC26 195.00 P 23.85 23.85 23.85 24.11 -0.83 49 30 380 0
30DEC26 197.50 P 0.00 0.00 0.00 25.27 -0.84 49 0 190 0
30DEC26 200.00 P 25.11 26.15 25.11 26.41 -0.89 49 31 285 +25
30DEC26 205.00 P 28.30 28.30 28.30 28.79 -0.91 49 300 1,219 +300
30DEC26 210.00 P 0.00 0.00 0.00 31.30 -1.10 49 0 42 0
30DEC26 215.00 P 0.00 0.00 0.00 33.88 -1.25 49 0 90 0
30DEC26 220.00 P 0.00 0.00 0.00 36.72 -0.96 49 0 68 0
30DEC26 225.00 P 0.00 0.00 0.00 39.59 -1.26 49 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 42.37 -1.51 49 0 35 0
30DEC26 235.00 P 0.00 0.00 0.00 45.42 -1.70 49 0 54 0
30DEC26 240.00 P 0.00 0.00 0.00 48.81 -1.48 49 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 52.13 -1.93 49 0 16 0
30DEC26 250.00 P 55.50 55.50 55.50 55.33 -2.80 49 1 6 -1
30DEC26 255.00 P 0.00 0.00 0.00 58.06 -3.79 48 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 62.20 -3.07 49 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 65.92 -2.87 50 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 69.82 -2.93 50 0 26 0
30DEC26 275.00 P 0.00 0.00 0.00 72.62 -2.45 49 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 78.71 -1.12 52 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 82.30 -0.59 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 85.01 -3.08 50 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 88.17 -3.12 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 93.84 -1.31 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 100.79 -2.30 51 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 108.43 -2.92 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 118.03 -1.59 52 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 125.62 -3.23 50 0 4 0
30DEC26 350.00 P 130.20 130.20 130.20 134.81 -3.03 51 2 24 +2
TOTAL PUT 6,306 157,759 +2,750
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$ 17.72
26FEB26 11.00 C 0.00 0.00 0.00 6.77 - 93 0 0 -
26FEB26 11.50 C 0.00 0.00 0.00 6.24 +0.52 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.74 +0.70 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.24 +0.57 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.81 +0.62 75 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.25 +0.67 43 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.72 +0.68 0 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 3.28 +0.57 45 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.79 +0.54 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.29 +0.48 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.86 +0.46 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.44 +0.41 35 0 17 0
26FEB26 17.00 C 0.91 1.25 0.90 1.09 +0.37 36 566 504 +453
26FEB26 17.50 C 0.57 0.98 0.57 0.78 +0.30 35 1,961 1,991 +1,505
26FEB26 18.00 C 0.40 0.68 0.40 0.53 +0.23 35 222 656 +76
26FEB26 18.50 C 0.21 0.48 0.21 0.36 +0.18 36 349 592 +217
26FEB26 19.00 C 0.17 0.28 0.17 0.23 +0.13 36 1,317 1,699 +672
26FEB26 19.50 C 0.15 0.16 0.14 0.14 +0.09 36 427 1,872 +236
26FEB26 20.00 C 0.08 0.10 0.08 0.08 +0.05 35 106 1,932 +101
26FEB26 21.00 C 0.03 0.05 0.03 0.03 +0.02 37 210 1,119 -124
26FEB26 22.00 C 0.04 0.04 0.04 0.01 0.00 38 50 581 +50
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 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 9.26 +0.52 65 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.13 +0.71 112 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.77 +0.46 72 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.50 +0.58 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.26 +0.53 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.04 +0.61 74 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.84 +0.66 85 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.34 +0.65 78 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.78 +0.54 53 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.37 +0.65 71 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.82 +0.57 56 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.43 +0.68 66 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 4.81 +0.56 43 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 4.30 +0.52 35 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 3.89 +0.58 44 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.40 +0.60 40 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.85 +0.41 30 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.44 +0.40 32 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.12 +0.47 37 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.76 +0.41 36 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 1.41 +0.34 35 0 69 0
30MAR26 17.50 C 1.01 1.01 1.01 1.13 +0.29 35 30 705 0
30MAR26 18.00 C 0.77 1.00 0.77 0.89 +0.25 35 39 289 +19
30MAR26 18.50 C 0.00 0.00 0.00 0.70 +0.21 35 0 736 0
30MAR26 19.00 C 0.47 0.47 0.47 0.54 +0.18 35 100 584 +100
30MAR26 19.50 C 0.35 0.49 0.35 0.42 +0.16 36 75 560 +75
30MAR26 20.00 C 0.35 0.35 0.35 0.32 +0.13 36 502 991 +376
30MAR26 21.00 C 0.14 0.22 0.14 0.18 +0.09 37 36 2,298 +30
30MAR26 22.00 C 0.00 0.00 0.00 0.10 +0.05 37 0 1,979 0
30MAR26 23.00 C 0.00 0.00 0.00 0.05 +0.03 37 0 2,655 0
30MAR26 24.00 C 0.05 0.05 0.05 0.03 +0.02 39 24 1,609 +2
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.93 - 66 0 0 -
29APR26 11.50 C 0.00 0.00 0.00 6.41 +0.62 59 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.86 +0.58 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.43 +0.64 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.97 +0.67 49 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.39 +0.61 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.02 +0.64 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.44 +0.53 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.06 +0.62 35 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.63 +0.44 34 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.28 +0.41 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.03 +0.46 37 0 30 0
29APR26 17.00 C 1.70 1.70 1.70 1.65 +0.34 35 28 1,045 0
29APR26 17.50 C 1.51 1.51 1.51 1.38 +0.30 35 26 1,226 +26
29APR26 18.00 C 1.22 1.22 1.21 1.14 +0.25 35 33 625 0
29APR26 18.50 C 1.02 1.02 1.02 0.95 +0.23 35 30 432 +30
29APR26 19.00 C 0.00 0.00 0.00 0.78 +0.20 35 0 702 0
29APR26 19.50 C 0.00 0.00 0.00 0.65 +0.19 36 0 122 0
29APR26 20.00 C 0.00 0.00 0.00 0.53 +0.16 36 0 449 0
29APR26 21.00 C 0.00 0.00 0.00 0.35 +0.12 37 0 376 0
29APR26 22.00 C 0.00 0.00 0.00 0.22 +0.08 37 0 360 0
29APR26 23.00 C 0.19 0.19 0.19 0.14 +0.06 37 1 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.09 +0.04 38 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.93 - 57 0 0 -
28MAY26 11.50 C 0.00 0.00 0.00 6.44 +0.61 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.95 +0.58 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.44 +0.65 43 0 0 0
28MAY26 13.00 C 5.12 5.12 5.09 5.07 +0.64 48 5 5 +5
28MAY26 13.50 C 0.00 0.00 0.00 4.41 +0.43 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.02 +0.48 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.53 +0.39 33 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.14 +0.39 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.91 +0.56 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.40 +0.36 34 0 0 0
28MAY26 16.50 C 1.95 2.13 1.90 2.08 +0.34 34 280 280 +280
28MAY26 17.00 C 1.63 2.07 1.63 1.83 +0.37 35 1,360 1,390 +1,360
28MAY26 17.50 C 1.45 1.45 1.45 1.56 +0.33 35 630 780 +630
28MAY26 18.00 C 0.00 0.00 0.00 1.33 +0.29 35 600 630 +570
28MAY26 18.50 C 0.99 1.11 0.99 1.13 +0.26 35 90 90 +90
28MAY26 19.00 C 1.03 1.03 1.03 0.97 +0.24 36 12 70 0
28MAY26 19.50 C 0.00 0.00 0.00 0.82 +0.21 36 0 0 0
28MAY26 20.00 C 0.73 0.74 0.73 0.68 +0.18 36 5 5 +5
28MAY26 21.00 C 0.49 0.49 0.49 0.47 +0.12 36 30 30 +30
28MAY26 22.00 C 0.38 0.38 0.38 0.31 +0.08 36 26 26 +26
28MAY26 23.00 C 0.00 0.00 0.00 0.21 +0.05 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.26 +0.44 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.06 +0.53 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.84 +0.56 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.38 +0.57 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.93 +0.59 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.46 +0.62 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.96 +0.59 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.44 +0.65 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.07 +0.64 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.48 +0.50 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.16 +0.59 40 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 3.57 +0.39 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.35 +0.60 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.91 +0.56 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.62 +0.47 37 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.25 +0.40 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.94 +0.32 35 0 125 0
29JUN26 17.50 C 1.58 1.61 1.58 1.69 +0.31 35 79 94 +79
29JUN26 18.00 C 1.59 1.65 1.56 1.46 +0.27 35 49 36 +21
29JUN26 18.50 C 0.00 0.00 0.00 1.26 +0.25 35 0 654 0
29JUN26 19.00 C 0.00 0.00 0.00 1.09 +0.24 35 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.94 +0.22 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.81 +0.21 36 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.61 +0.19 37 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.46 +0.17 37 0 519 0
29JUN26 23.00 C 0.32 0.32 0.32 0.34 +0.15 38 210 245 +126
29JUN26 24.00 C 0.00 0.00 0.00 0.25 +0.12 38 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.18 +0.09 38 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.13 +0.07 38 0 25 0
29JUN26 27.00 C 0.13 0.13 0.13 0.10 +0.06 39 5 20 +1
29JUN26 28.00 C 0.00 0.00 0.00 0.08 +0.05 40 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.04 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.93 - 43 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 6.46 +0.55 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.02 +0.65 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.51 +0.50 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.13 +0.59 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.67 +0.47 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.27 +0.54 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.79 +0.32 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.46 +0.41 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.14 +0.44 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.86 +0.33 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.58 +0.39 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.34 +0.36 34 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 2.11 +0.35 35 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.91 +0.34 35 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 1.72 +0.31 35 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.56 +0.30 36 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.41 +0.28 36 0 395 0
29SEP26 20.00 C 0.00 0.00 0.00 1.28 +0.27 36 0 13 0
29SEP26 21.00 C 1.02 1.02 1.02 1.04 +0.22 37 12 17 +12
29SEP26 22.00 C 0.00 0.00 0.00 0.86 +0.20 37 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.71 +0.19 38 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.59 +0.16 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.49 +0.15 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.41 +0.13 40 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.35 +0.12 40 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 +0.10 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 +0.10 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.22 +0.09 42 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 +0.08 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 +0.06 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 +0.06 44 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 +0.05 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.93 - 36 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 6.46 +0.51 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.02 +0.45 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.58 +0.48 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.13 +0.45 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.71 +0.31 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.37 +0.44 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.02 +0.44 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.71 +0.42 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.43 +0.38 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.16 +0.36 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.91 +0.41 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.68 +0.38 34 0 15 0
30DEC26 17.50 C 2.39 2.39 2.39 2.46 +0.37 34 30 45 +30
30DEC26 18.00 C 0.00 0.00 0.00 2.27 +0.37 34 0 0 0
30DEC26 18.50 C 2.04 2.04 2.04 2.08 +0.33 35 30 30 +30
30DEC26 19.00 C 1.89 1.89 1.89 1.91 +0.31 35 30 30 +29
30DEC26 19.50 C 0.00 0.00 0.00 1.76 +0.29 35 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.61 +0.26 35 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.36 +0.23 36 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.15 +0.19 36 0 25 0
30DEC26 23.00 C 0.00 0.00 0.00 0.97 +0.15 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.83 +0.14 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.70 +0.10 37 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.60 +0.09 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.51 +0.07 38 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.44 +0.06 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.38 +0.05 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 +0.02 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 +0.01 40 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
TOTAL CALL 9,615 42,200 +7,168
26FEB26 11.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 335 0
26FEB26 14.50 P 0.05 0.05 0.05 0.03 -0.04 45 40 517 0
26FEB26 15.00 P 0.06 0.07 0.06 0.05 -0.07 43 194 380 +100
26FEB26 15.50 P 0.12 0.12 0.10 0.09 -0.10 42 106 430 +100
26FEB26 16.00 P 0.21 0.21 0.21 0.14 -0.14 40 10 586 -10
26FEB26 16.50 P 0.30 0.30 0.23 0.24 -0.19 39 196 1,564 +61
26FEB26 17.00 P 0.44 0.44 0.28 0.38 -0.23 39 743 1,219 +597
26FEB26 17.50 P 0.67 0.70 0.44 0.57 -0.31 38 1,093 1,541 +892
26FEB26 18.00 P 0.00 0.00 0.00 0.82 -0.37 37 0 1,828 0
26FEB26 18.50 P 1.09 1.13 1.08 1.15 -0.51 38 22 3,717 -12
26FEB26 19.00 P 1.76 1.76 1.76 1.53 -0.50 39 5 381 0
26FEB26 19.50 P 0.00 0.00 0.00 1.95 -0.54 40 0 348 0
26FEB26 20.00 P 0.00 0.00 0.00 2.41 -0.63 43 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 3.29 -0.68 37 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 4.32 -0.65 52 0 9 0
26FEB26 23.00 P 0.00 0.00 0.00 5.28 -0.69 0 0 0 -16
26FEB26 24.00 P 0.00 0.00 0.00 6.47 -0.50 90 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.44 -0.53 96 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.35 -0.62 89 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.51 -0.46 120 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.35 -0.62 102 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 11.44 -0.53 124 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 12.28 -0.69 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 13.37 -0.63 125 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 14.49 -0.48 150 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 15.28 -0.69 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 16.41 -0.56 148 0 25 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 -0.04 40 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 -0.06 39 0 445 0
30MAR26 14.50 P 0.00 0.00 0.00 0.10 -0.08 38 0 1,265 0
30MAR26 15.00 P 0.18 0.18 0.18 0.16 -0.10 38 250 410 -250
30MAR26 15.50 P 0.00 0.00 0.00 0.24 -0.13 38 0 566 0
30MAR26 16.00 P 0.00 0.00 0.00 0.35 -0.16 37 0 708 0
30MAR26 16.50 P 0.58 0.58 0.46 0.50 -0.19 38 11 708 -1
30MAR26 17.00 P 0.60 0.69 0.60 0.68 -0.22 37 10 177 +10
30MAR26 17.50 P 0.82 0.90 0.82 0.90 -0.27 37 38 400 +3
30MAR26 18.00 P 1.29 1.29 1.15 1.16 -0.31 37 31 710 -29
30MAR26 18.50 P 0.00 0.00 0.00 1.47 -0.34 38 0 2,680 0
30MAR26 19.00 P 0.00 0.00 0.00 1.76 -0.42 36 0 315 0
30MAR26 19.50 P 0.00 0.00 0.00 2.20 -0.51 39 0 446 0
30MAR26 20.00 P 2.56 2.56 2.56 2.61 -0.48 40 25 942 0
30MAR26 21.00 P 3.45 3.45 3.45 3.45 -0.56 40 3 830 -3
30MAR26 22.00 P 0.00 0.00 0.00 4.45 -0.52 47 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 5.38 -0.59 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.47 -0.51 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.44 -0.53 65 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.35 -0.62 62 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.51 -0.48 81 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.46 -0.51 82 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.44 -0.53 85 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.28 -0.69 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.43 -0.57 92 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.49 -0.48 102 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.28 -0.69 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.41 -0.56 102 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 25 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.10 0.00 40 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 80 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 -0.04 38 0 140 0
29APR26 15.00 P 0.00 0.00 0.00 0.29 -0.07 38 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 0.39 -0.11 37 0 210 0
29APR26 16.00 P 0.46 0.46 0.46 0.52 -0.14 37 10 1,040 -10
29APR26 16.50 P 0.00 0.00 0.00 0.68 -0.18 37 0 398 0
29APR26 17.00 P 0.88 0.88 0.88 0.87 -0.22 37 30 1,288 0
29APR26 17.50 P 1.11 1.11 1.11 1.10 -0.27 36 30 1,536 -30
29APR26 18.00 P 0.00 0.00 0.00 1.37 -0.30 37 0 1,029 0
29APR26 18.50 P 0.00 0.00 0.00 1.67 -0.33 37 0 1,755 0
29APR26 19.00 P 0.00 0.00 0.00 2.00 -0.40 37 0 330 0
29APR26 19.50 P 0.00 0.00 0.00 2.39 -0.41 38 0 34 0
29APR26 20.00 P 0.00 0.00 0.00 2.70 -0.47 36 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 3.62 -0.46 41 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 4.45 -0.56 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.38 -0.60 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.48 -0.50 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.44 -0.53 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.36 -0.61 53 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.51 -0.48 67 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.46 -0.51 68 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.44 -0.61 70 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.28 -0.78 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.43 -0.57 77 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.49 -0.50 84 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 -0.06 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 -0.07 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.16 -0.08 37 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.23 -0.10 37 0 0 0
28MAY26 14.50 P 0.28 0.28 0.28 0.32 -0.12 37 30 63 +30
28MAY26 15.00 P 0.00 0.00 0.00 0.43 -0.14 37 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.55 -0.17 36 0 30 0
28MAY26 16.00 P 0.67 0.67 0.67 0.70 -0.19 36 30 90 +30
28MAY26 16.50 P 0.93 0.93 0.80 0.88 -0.22 35 130 160 +130
28MAY26 17.00 P 1.12 1.12 1.00 1.09 -0.25 35 290 320 +290
28MAY26 17.50 P 1.26 1.26 1.26 1.34 -0.28 35 630 812 +630
28MAY26 18.00 P 1.48 1.60 1.48 1.61 -0.32 35 660 630 +630
28MAY26 18.50 P 1.88 1.88 1.88 1.91 -0.36 35 5 5 +5
28MAY26 19.00 P 0.00 0.00 0.00 2.31 -0.40 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.53 -0.59 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.04 -0.35 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.77 -0.44 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.55 -0.53 33 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.63 -0.55 41 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.48 -0.59 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.44 -0.56 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.44 -0.60 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.51 -0.50 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 0.00 39 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 1,050 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 -0.04 38 0 35 0
29JUN26 13.00 P 0.19 0.19 0.19 0.17 -0.05 37 250 250 +250
29JUN26 13.50 P 0.00 0.00 0.00 0.24 -0.07 37 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.32 -0.10 37 0 229 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 -0.11 37 0 5 0
29JUN26 15.00 P 0.62 0.62 0.62 0.55 -0.13 37 5 389 -5
29JUN26 15.50 P 0.66 0.66 0.66 0.69 -0.15 36 20 429 +18
29JUN26 16.00 P 0.88 0.88 0.88 0.87 -0.17 36 10 134 0
29JUN26 16.50 P 0.00 0.00 0.00 1.06 -0.21 36 0 274 0
29JUN26 17.00 P 0.00 0.00 0.00 1.29 -0.23 36 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.54 -0.25 36 0 289 0
29JUN26 18.00 P 0.00 0.00 0.00 1.82 -0.28 36 0 1,206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.13 -0.28 36 0 836 0
29JUN26 19.00 P 2.34 2.42 2.34 2.46 -0.34 37 102 486 +102
29JUN26 19.50 P 0.00 0.00 0.00 2.84 -0.36 37 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 3.17 -0.43 37 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 4.01 -0.41 39 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 4.88 -0.42 40 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.77 -0.46 42 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.67 -0.44 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.59 -0.47 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.53 -0.51 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.51 -0.50 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.50 -0.52 49 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.50 -0.55 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.43 -0.63 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.43 -0.57 55 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.49 -0.50 61 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.39 -0.58 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.44 -0.53 64 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 - 35 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.05 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.06 36 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.08 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 -0.10 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.43 -0.12 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.55 -0.13 36 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.68 -0.17 36 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.85 -0.19 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.02 -0.23 36 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.24 -0.24 37 0 65 0
29SEP26 16.50 P 1.54 1.54 1.54 1.46 -0.27 37 9 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.71 -0.28 37 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.97 -0.31 37 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 2.27 -0.32 37 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.58 -0.33 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.93 -0.33 38 0 76 0
29SEP26 19.50 P 0.00 0.00 0.00 3.28 -0.35 38 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.65 -0.36 39 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 4.43 -0.37 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.26 -0.37 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.10 -0.39 42 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.02 -0.36 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.91 -0.43 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.82 -0.39 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.71 -0.44 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.63 -0.47 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.62 -0.44 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.58 -0.48 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.52 -0.48 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.52 -0.50 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.48 -0.51 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.44 -0.53 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 - 33 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.09 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.10 33 0 100 0
30DEC26 12.50 P 0.45 0.45 0.45 0.32 -0.12 34 10 456 +10
30DEC26 13.00 P 0.00 0.00 0.00 0.43 -0.13 34 0 60 0
30DEC26 13.50 P 0.74 0.74 0.66 0.54 -0.16 34 60 165 -40
30DEC26 14.00 P 0.00 0.00 0.00 0.69 -0.18 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.85 -0.19 35 0 0 0
30DEC26 15.00 P 1.15 1.15 1.15 1.03 -0.22 35 4 108 -4
30DEC26 15.50 P 1.34 1.34 1.33 1.23 -0.23 35 35 159 +5
30DEC26 16.00 P 1.53 1.53 1.53 1.45 -0.26 35 9 284 +9
30DEC26 16.50 P 0.00 0.00 0.00 1.69 -0.28 36 0 368 0
30DEC26 17.00 P 0.00 0.00 0.00 1.96 -0.29 36 0 174 0
30DEC26 17.50 P 2.20 2.20 2.20 2.23 -0.31 36 96 96 +44
30DEC26 18.00 P 2.74 2.74 2.48 2.54 -0.31 36 60 62 +60
30DEC26 18.50 P 0.00 0.00 0.00 2.85 -0.32 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.18 -0.37 37 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 3.52 -0.38 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.88 -0.36 38 0 25 0
30DEC26 21.00 P 0.00 0.00 0.00 4.65 -0.31 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.45 -0.42 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.29 -0.37 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.17 -0.35 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.01 -0.45 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.91 -0.41 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.81 -0.43 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.75 -0.42 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.67 -0.45 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.61 -0.46 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.57 -0.46 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.56 -0.48 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.49 -0.53 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.46 -0.52 47 0 0 0
TOTAL PUT 5,292 50,499 +3,596
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$ 6.29
26FEB26 4.60 C 0.00 0.00 0.00 1.73 -0.37 80 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.60 -0.35 44 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.54 -0.31 76 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.39 -0.36 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.30 -0.36 32 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.05 -0.34 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.82 -0.32 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.59 -0.34 33 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.43 -0.28 39 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.27 -0.25 37 0 22 0
26FEB26 6.50 C 0.23 0.23 0.16 0.17 -0.20 39 49 124 -1
26FEB26 6.75 C 0.11 0.11 0.09 0.09 -0.14 38 47 188 -4
26FEB26 7.00 C 0.08 0.08 0.05 0.05 -0.09 38 50 177 +31
26FEB26 7.25 C 0.04 0.04 0.03 0.03 -0.06 40 73 247 +15
26FEB26 7.50 C 0.03 0.03 0.03 0.01 -0.04 38 10 190 +10
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.02 43 0 234 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 179 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 78 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.00 -0.42 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.90 -0.35 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.79 -0.40 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.71 -0.38 103 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.60 -0.42 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.51 -0.34 94 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.40 -0.43 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.30 -0.35 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.22 -0.33 93 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.13 -0.33 97 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.08 -0.28 118 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.92 -0.32 81 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.83 -0.32 85 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.76 -0.30 96 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.64 -0.30 83 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.51 -0.36 54 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.41 -0.36 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.31 -0.35 47 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.21 -0.41 43 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.11 -0.35 40 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.07 -0.36 72 0 4 0
30MAR26 4.40 C 0.00 0.00 0.00 1.91 -0.37 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.87 -0.28 65 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.77 -0.33 62 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.67 -0.33 58 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.54 -0.32 46 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.48 -0.31 54 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.35 -0.34 43 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.10 -0.36 36 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.89 -0.35 36 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.73 -0.29 40 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.59 -0.24 43 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.44 -0.23 41 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.33 -0.20 41 0 276 0
30MAR26 6.75 C 0.26 0.26 0.26 0.25 -0.15 42 1 137 0
30MAR26 7.00 C 0.20 0.20 0.20 0.18 -0.12 42 3 523 0
30MAR26 7.25 C 0.14 0.14 0.14 0.12 -0.10 41 40 404 0
30MAR26 7.50 C 0.11 0.11 0.11 0.09 -0.07 42 30 254 +30
30MAR26 7.75 C 0.10 0.10 0.10 0.06 -0.06 42 2 421 0
30MAR26 8.00 C 0.06 0.06 0.06 0.04 -0.04 42 2 85 0
30MAR26 8.25 C 0.03 0.03 0.03 0.03 -0.03 43 40 325 +17
30MAR26 8.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 173 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.02 41 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 108 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.77 -0.33 47 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.70 -0.32 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.58 -0.34 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.52 -0.34 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.40 -0.36 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.20 -0.34 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.01 -0.27 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.80 -0.30 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.69 -0.23 42 0 0 0
29APR26 6.25 C 0.59 0.59 0.59 0.55 -0.22 42 15 15 +15
29APR26 6.50 C 0.00 0.00 0.00 0.43 -0.20 41 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.34 -0.17 41 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.27 -0.14 42 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.20 -0.13 41 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.15 -0.10 41 0 22 0
29APR26 7.75 C 0.00 0.00 0.00 0.12 -0.08 41 0 15 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 -0.06 42 0 80 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 -0.05 42 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 -0.04 42 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 -0.03 42 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 -0.02 42 0 15 0
28MAY26 4.80 C 0.00 0.00 0.00 1.59 -0.38 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.52 -0.34 41 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.47 -0.33 45 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.22 -0.33 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.04 -0.34 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.92 -0.27 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.76 -0.26 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.63 -0.22 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.52 -0.19 41 200 210 +200
28MAY26 6.75 C 0.00 0.00 0.00 0.42 -0.18 41 200 225 +200
28MAY26 7.00 C 0.00 0.00 0.00 0.35 -0.15 42 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.28 -0.13 41 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.22 -0.11 41 0 0 0
28MAY26 7.75 C 0.23 0.23 0.23 0.18 -0.09 41 15 15 +15
28MAY26 8.00 C 0.00 0.00 0.00 0.14 -0.07 41 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.11 -0.06 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.09 -0.05 42 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.87 -0.35 60 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.76 -0.36 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.66 -0.36 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.57 -0.36 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.48 -0.35 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.41 -0.32 56 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.31 -0.33 54 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.22 -0.32 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.12 -0.33 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.01 -0.36 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.93 -0.35 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.84 -0.33 46 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.76 -0.31 46 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.67 -0.32 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.59 -0.32 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.51 -0.30 44 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.31 -0.30 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.13 -0.29 42 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 0.99 -0.25 43 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.84 -0.23 42 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.71 -0.21 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.60 -0.20 42 0 16 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 -0.18 41 0 0 0
29JUN26 7.00 C 0.42 0.42 0.42 0.41 -0.16 41 1 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 -0.14 42 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 -0.12 42 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.10 42 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 -0.09 42 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 -0.08 42 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 -0.07 41 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 -0.05 42 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 -0.04 42 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.91 -0.32 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.86 -0.30 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.77 -0.30 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.70 -0.31 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.63 -0.30 43 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 -0.27 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.28 -0.27 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.14 -0.23 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.01 -0.22 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 -0.21 41 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 -0.20 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.68 -0.20 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 -0.17 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.54 -0.15 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.47 -0.14 42 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 -0.13 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.36 -0.12 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 -0.11 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 -0.10 42 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 -0.09 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 -0.08 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 -0.06 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 -0.06 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.06 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.02 -0.31 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.94 -0.30 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.87 -0.29 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.80 -0.30 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.73 -0.28 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.57 -0.28 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.42 -0.27 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.28 -0.26 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 -0.23 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 -0.19 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.95 -0.19 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 -0.17 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 -0.16 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 -0.15 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 -0.14 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 -0.14 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 -0.14 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.12 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 -0.11 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.10 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 -0.09 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 -0.08 41 0 2 0
TOTAL CALL 778 7,121 +528
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 163 0
26FEB26 5.75 P 0.06 0.06 0.06 0.06 +0.04 39 24 172 +22
26FEB26 6.00 P 0.09 0.12 0.08 0.12 +0.07 38 179 788 +43
26FEB26 6.25 P 0.14 0.20 0.14 0.22 +0.11 38 5 166 +3
26FEB26 6.50 P 0.32 0.32 0.32 0.37 +0.17 39 2 134 -2
26FEB26 6.75 P 0.41 0.51 0.41 0.52 +0.19 34 11 218 +9
26FEB26 7.00 P 0.00 0.00 0.00 0.77 +0.30 43 0 112 0
26FEB26 7.25 P 0.95 0.95 0.95 0.99 +0.31 44 1 153 -1
26FEB26 7.50 P 0.00 0.00 0.00 1.21 +0.31 0 0 16 0
26FEB26 7.75 P 0.00 0.00 0.00 1.47 +0.33 48 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.71 +0.34 0 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.96 +0.34 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.21 +0.35 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.46 +0.30 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.73 +0.37 82 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.96 +0.30 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.21 +0.32 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30MAR26 5.00 P 0.04 0.04 0.04 0.03 +0.01 41 2 5 -2
30MAR26 5.25 P 0.06 0.06 0.06 0.06 +0.03 41 40 114 +38
30MAR26 5.50 P 0.00 0.00 0.00 0.11 +0.05 42 0 48 0
30MAR26 5.75 P 0.16 0.17 0.16 0.17 +0.07 41 12 220 +12
30MAR26 6.00 P 0.22 0.22 0.22 0.25 +0.10 40 4 412 0
30MAR26 6.25 P 0.00 0.00 0.00 0.37 +0.13 41 0 345 0
30MAR26 6.50 P 0.49 0.49 0.49 0.50 +0.16 40 70 166 +28
30MAR26 6.75 P 0.00 0.00 0.00 0.67 +0.20 40 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.88 +0.26 44 0 22 0
30MAR26 7.25 P 0.00 0.00 0.00 1.09 +0.29 46 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 1.31 +0.32 47 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.49 +0.26 40 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.73 +0.31 42 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.97 +0.32 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.21 +0.33 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.46 +0.30 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.73 +0.36 57 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.96 +0.30 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.21 +0.31 0 0 3 0
30MAR26 9.75 P 0.00 0.00 0.00 3.46 +0.30 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.72 +0.36 65 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.21 +0.35 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.71 +0.35 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.21 +0.35 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.71 +0.35 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.21 +0.35 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
29APR26 4.80 P 0.03 0.03 0.03 0.05 +0.03 43 1 1 +1
29APR26 4.90 P 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 +0.04 41 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.17 +0.06 41 0 87 0
29APR26 5.75 P 0.20 0.25 0.20 0.25 +0.09 41 21 31 +17
29APR26 6.00 P 0.29 0.29 0.29 0.34 +0.11 41 4 48 +4
29APR26 6.25 P 0.00 0.00 0.00 0.45 +0.13 40 0 16 0
29APR26 6.50 P 0.00 0.00 0.00 0.59 +0.16 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.74 +0.18 39 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.94 +0.24 41 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 1.09 +0.21 38 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.31 +0.24 39 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.54 +0.27 41 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.73 +0.26 35 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.03 +0.33 48 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.22 +0.31 39 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.47 +0.31 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.73 +0.34 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.97 +0.31 47 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.15 +0.05 40 0 0 0
28MAY26 5.50 P 0.21 0.21 0.21 0.22 +0.07 41 1 1 +1
28MAY26 5.75 P 0.00 0.00 0.00 0.30 +0.08 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.40 +0.11 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.53 +0.15 41 0 6 0
28MAY26 6.50 P 0.00 0.00 0.00 0.66 +0.17 40 200 217 +200
28MAY26 6.75 P 0.00 0.00 0.00 0.81 +0.19 40 200 210 +200
28MAY26 7.00 P 0.00 0.00 0.00 0.98 +0.21 40 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.17 +0.23 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.34 +0.21 38 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.56 +0.24 39 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.80 +0.30 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.04 +0.31 43 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.25 +0.33 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.48 +0.32 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.73 +0.33 43 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.03 42 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 +0.03 42 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.11 +0.03 41 0 15 0
29JUN26 4.90 P 0.14 0.14 0.14 0.13 +0.04 41 2 0 -2
29JUN26 5.00 P 0.00 0.00 0.00 0.15 +0.04 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.21 +0.06 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.30 +0.09 42 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 +0.10 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 +0.13 41 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.61 +0.15 41 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 0.75 +0.16 41 0 34 0
29JUN26 6.75 P 0.00 0.00 0.00 0.90 +0.18 40 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 1.05 +0.19 39 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.25 +0.22 41 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.44 +0.23 41 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.65 +0.26 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.85 +0.25 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.08 +0.27 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.30 +0.29 42 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.53 +0.29 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.76 +0.30 43 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.97 +0.31 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.23 +0.33 43 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.47 +0.31 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.72 +0.35 45 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.21 +0.35 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.71 +0.35 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.21 +0.35 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.74 +0.38 64 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.21 +0.35 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.05 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 +0.05 42 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.06 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.07 42 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.08 42 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.43 +0.08 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.53 +0.10 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.66 +0.13 42 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.79 +0.15 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.93 +0.17 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 +0.18 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 +0.20 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.41 +0.21 41 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.59 +0.23 41 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.80 +0.23 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.98 +0.23 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.19 +0.24 42 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.40 +0.26 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.60 +0.24 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.82 +0.26 41 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.07 +0.31 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.29 +0.29 43 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.54 +0.32 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.72 +0.27 37 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.23 +0.33 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.71 +0.34 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.21 +0.35 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.74 +0.38 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.21 +0.35 0 0 0 0
30DEC26 4.60 P 0.21 0.21 0.21 0.23 +0.05 41 1 3 +1
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.06 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.07 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.07 41 0 1 0
30DEC26 5.00 P 0.34 0.34 0.34 0.35 +0.07 41 4 8 +4
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.09 41 0 2 0
30DEC26 5.50 P 0.55 0.55 0.55 0.53 +0.09 41 3 10 -2
30DEC26 5.75 P 0.00 0.00 0.00 0.64 +0.10 41 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 +0.10 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.88 +0.12 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.02 +0.15 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 +0.15 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.33 +0.14 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.53 +0.18 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.70 +0.22 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.89 +0.22 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.08 +0.23 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.28 +0.24 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.49 +0.26 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.70 +0.26 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.91 +0.26 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.12 +0.26 41 0 0 0
TOTAL PUT 787 5,215 +574
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$ 2.38
26FEB26 1.45 C 0.00 0.00 0.00 0.93 -0.11 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.88 -0.11 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.83 -0.11 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.78 -0.11 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.73 -0.11 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.68 -0.11 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.63 -0.11 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.58 -0.11 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.53 -0.11 0 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.49 -0.10 54 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.44 -0.08 48 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.40 -0.08 55 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.30 -0.08 43 0 4 0
26FEB26 2.20 C 0.00 0.00 0.00 0.22 -0.08 43 0 66 0
26FEB26 2.30 C 0.15 0.15 0.15 0.16 -0.06 47 3 175 0
26FEB26 2.40 C 0.12 0.12 0.10 0.11 -0.05 48 31 140 +17
26FEB26 2.50 C 0.10 0.10 0.07 0.07 -0.05 47 41 551 +35
26FEB26 2.60 C 0.07 0.07 0.05 0.05 -0.02 51 22 1,732 -8
26FEB26 2.70 C 0.04 0.04 0.03 0.03 -0.02 50 42 426 -26
26FEB26 2.80 C 0.00 0.00 0.00 0.02 -0.02 52 0 731 0
26FEB26 2.90 C 0.02 0.02 0.02 0.01 -0.01 50 1 574 0
26FEB26 3.00 C 0.02 0.02 0.02 0.01 0.00 57 2 198 0
26FEB26 3.10 C 0.01 0.01 0.01 0.01 0.00 63 5 46 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 69 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 90 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.48 -0.10 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.43 -0.09 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.33 -0.10 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.30 -0.09 119 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.23 -0.09 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.19 -0.08 87 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.14 -0.09 81 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.09 -0.09 76 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.04 -0.09 71 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.00 -0.07 85 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.95 -0.09 79 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.90 -0.09 75 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.84 -0.11 54 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.81 -0.08 75 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.75 -0.09 61 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.70 -0.09 57 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.66 -0.08 61 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.61 -0.08 56 0 37 0
30MAR26 1.85 C 0.00 0.00 0.00 0.57 -0.08 58 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.54 -0.07 63 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.47 -0.08 49 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.43 -0.09 49 0 70 0
30MAR26 2.10 C 0.00 0.00 0.00 0.37 -0.07 55 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.30 -0.06 53 0 114 0
30MAR26 2.30 C 0.00 0.00 0.00 0.26 -0.04 58 0 76 0
30MAR26 2.40 C 0.23 0.23 0.21 0.21 -0.04 57 11 82 +10
30MAR26 2.50 C 0.15 0.17 0.15 0.16 -0.04 55 11 272 +4
30MAR26 2.60 C 0.14 0.14 0.13 0.13 -0.04 56 6 142 +6
30MAR26 2.70 C 0.00 0.00 0.00 0.11 -0.03 58 0 44 0
30MAR26 2.80 C 0.09 0.09 0.09 0.08 -0.03 56 1 163 +1
30MAR26 2.90 C 0.00 0.00 0.00 0.07 -0.02 59 0 74 0
30MAR26 3.00 C 0.00 0.00 0.00 0.05 -0.02 57 0 305 0
30MAR26 3.10 C 0.00 0.00 0.00 0.04 -0.01 58 0 31 0
30MAR26 3.20 C 0.00 0.00 0.00 0.03 -0.01 58 0 29 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 -0.01 56 0 4 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 -0.01 52 0 5 0
30MAR26 3.50 C 0.03 0.03 0.03 0.01 0.00 55 7 178 +6
30MAR26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 4.20 C 0.01 0.01 0.01 0.01 0.00 75 1 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.76 -0.08 54 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.71 -0.10 50 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.66 -0.09 47 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.63 -0.08 54 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.59 -0.07 54 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.55 -0.08 53 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.51 -0.07 53 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.47 -0.07 52 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.40 -0.06 51 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.35 -0.05 54 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.29 -0.05 53 0 170 0
29APR26 2.40 C 0.23 0.23 0.23 0.25 -0.04 54 1 95 +1
29APR26 2.50 C 0.00 0.00 0.00 0.21 -0.04 54 0 100 0
29APR26 2.60 C 0.00 0.00 0.00 0.18 -0.03 56 0 5 0
29APR26 2.70 C 0.00 0.00 0.00 0.15 -0.03 56 0 34 0
29APR26 2.80 C 0.00 0.00 0.00 0.13 -0.02 57 0 17 0
29APR26 2.90 C 0.00 0.00 0.00 0.11 -0.02 58 0 4 0
29APR26 3.00 C 0.00 0.00 0.00 0.09 -0.01 58 0 1 0
29APR26 3.10 C 0.00 0.00 0.00 0.07 -0.02 56 0 3 0
29APR26 3.20 C 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.05 -0.01 58 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.04 -0.01 57 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.64 -0.08 49 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.60 -0.08 49 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.56 -0.08 48 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.53 -0.07 50 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.49 -0.07 49 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.43 -0.07 50 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.37 -0.07 50 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.33 -0.05 53 200 200 +200
28MAY26 2.40 C 0.00 0.00 0.00 0.28 -0.06 52 350 350 +350
28MAY26 2.50 C 0.00 0.00 0.00 0.25 -0.05 54 150 150 +150
28MAY26 2.60 C 0.00 0.00 0.00 0.22 -0.04 55 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.18 -0.05 54 0 0 0
28MAY26 2.80 C 0.18 0.18 0.18 0.16 -0.03 55 1 1 +1
28MAY26 2.90 C 0.15 0.15 0.15 0.13 -0.04 54 1 1 +1
28MAY26 3.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.10 -0.02 56 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.50 -0.08 83 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.45 -0.08 78 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.40 -0.09 73 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.35 -0.09 69 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.30 -0.09 64 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.25 -0.09 60 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.20 -0.09 56 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.16 -0.08 63 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.11 -0.08 60 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.06 -0.09 56 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.01 -0.09 52 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.97 -0.08 56 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.92 -0.08 52 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.88 -0.08 54 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.83 -0.08 51 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.79 -0.08 52 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.75 -0.07 52 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.71 -0.07 52 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.67 -0.07 51 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.64 -0.06 53 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.60 -0.06 52 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.56 -0.07 51 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.52 -0.07 49 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.46 -0.07 50 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.41 -0.06 51 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.37 -0.05 53 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.32 -0.05 52 0 900 0
29JUN26 2.50 C 0.30 0.30 0.30 0.29 -0.04 54 1 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.25 -0.04 53 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.22 -0.04 54 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.19 -0.04 54 0 106 0
29JUN26 2.90 C 0.00 0.00 0.00 0.17 -0.03 54 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.14 -0.04 53 0 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.12 -0.03 53 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.11 -0.02 54 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 -0.03 53 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 -0.02 54 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.02 54 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.02 44 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.00 -0.08 52 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.96 -0.08 52 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.92 -0.08 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.88 -0.08 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.84 -0.08 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.81 -0.07 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.77 -0.07 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.74 -0.06 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.70 -0.07 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.67 -0.07 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.64 -0.06 52 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.61 -0.06 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.55 -0.07 51 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.51 -0.05 53 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.46 -0.06 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.42 -0.05 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.39 -0.04 54 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.36 -0.04 55 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.32 -0.05 54 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.29 -0.05 54 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.26 -0.05 54 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.24 -0.04 55 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 -0.04 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.19 -0.04 54 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.17 -0.04 54 0 4 0
29SEP26 3.40 C 0.20 0.20 0.20 0.16 -0.03 55 4 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.03 54 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.03 54 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 -0.02 55 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.02 55 0 15 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.02 55 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 -0.02 55 0 32 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.02 55 0 141 0
29SEP26 4.20 C 0.14 0.14 0.14 0.07 -0.02 54 2 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.04 -0.08 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.00 -0.08 52 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 0.96 -0.08 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.93 -0.07 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.89 -0.07 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.86 -0.07 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.83 -0.06 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.79 -0.07 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.76 -0.07 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.73 -0.07 52 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.70 -0.07 51 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.68 -0.06 52 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.63 -0.06 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 -0.06 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.54 -0.06 53 0 0 0
30DEC26 2.40 C 0.48 0.48 0.48 0.50 -0.06 53 3 8 +3
30DEC26 2.50 C 0.00 0.00 0.00 0.46 -0.05 53 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.43 -0.05 54 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.40 -0.05 54 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.37 -0.05 54 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 -0.05 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.32 -0.04 55 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 -0.04 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.27 -0.04 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.03 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 -0.03 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 -0.04 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 -0.03 54 0 0 0
30DEC26 3.80 C 0.23 0.23 0.23 0.17 -0.02 55 15 15 +15
30DEC26 3.90 C 0.00 0.00 0.00 0.15 -0.03 54 0 10 0
TOTAL CALL 912 13,881 +766
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 107 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 89 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 71 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 325 0
26FEB26 2.00 P 0.01 0.01 0.01 0.01 0.00 49 19 91 +9
26FEB26 2.10 P 0.02 0.02 0.02 0.02 +0.01 46 3 59 +2
26FEB26 2.20 P 0.03 0.04 0.03 0.04 +0.01 46 23 119 +1
26FEB26 2.30 P 0.06 0.08 0.06 0.08 +0.03 48 23 189 +16
26FEB26 2.40 P 0.11 0.11 0.10 0.13 +0.04 49 14 144 +9
26FEB26 2.50 P 0.15 0.19 0.15 0.19 +0.05 49 23 108 +21
26FEB26 2.60 P 0.25 0.25 0.25 0.27 +0.06 53 1 996 0
26FEB26 2.70 P 0.00 0.00 0.00 0.35 +0.07 53 0 29 0
26FEB26 2.80 P 0.41 0.41 0.41 0.43 +0.06 47 1 27 -1
26FEB26 2.90 P 0.00 0.00 0.00 0.54 +0.08 63 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.64 +0.09 71 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.73 +0.08 68 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.84 +0.09 84 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.94 +0.11 91 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 1.03 +0.10 85 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.13 +0.10 91 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.23 +0.09 96 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.33 +0.09 100 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.43 +0.09 105 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.53 +0.09 110 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.63 +0.09 114 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.73 +0.09 119 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.83 +0.09 123 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.94 +0.10 141 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 2.03 +0.09 131 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.13 +0.09 135 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.23 +0.09 138 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.33 +0.09 142 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.44 +0.10 160 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.54 +0.10 164 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 0.00 129 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 0.00 116 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 1.60 P 0.01 0.01 0.01 0.01 0.00 62 3 109 0
30MAR26 1.65 P 0.01 0.01 0.01 0.01 0.00 58 1 18 +1
30MAR26 1.70 P 0.02 0.02 0.02 0.01 0.00 54 2 12 -2
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 1.80 P 0.00 0.00 0.00 0.02 +0.01 55 0 10 0
30MAR26 1.85 P 0.00 0.00 0.00 0.03 +0.02 57 0 4 0
30MAR26 1.90 P 0.03 0.03 0.03 0.04 +0.02 58 1 249 +1
30MAR26 1.95 P 0.04 0.04 0.04 0.05 +0.02 58 2 17 0
30MAR26 2.00 P 0.06 0.06 0.06 0.06 +0.02 57 6 69 -6
30MAR26 2.10 P 0.07 0.07 0.07 0.08 +0.02 54 1 98 +1
30MAR26 2.20 P 0.11 0.11 0.10 0.12 +0.03 56 8 97 +8
30MAR26 2.30 P 0.14 0.15 0.14 0.16 +0.04 55 4 40 +4
30MAR26 2.40 P 0.00 0.00 0.00 0.21 +0.04 54 0 50 0
30MAR26 2.50 P 0.00 0.00 0.00 0.28 +0.05 58 0 82 0
30MAR26 2.60 P 0.00 0.00 0.00 0.35 +0.06 59 0 57 0
30MAR26 2.70 P 0.00 0.00 0.00 0.42 +0.06 58 0 11 0
30MAR26 2.80 P 0.00 0.00 0.00 0.50 +0.07 59 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.59 +0.08 63 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.68 +0.08 65 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.77 +0.10 67 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.86 +0.08 67 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.96 +0.10 72 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.05 +0.08 71 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.15 +0.08 75 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.24 +0.08 74 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.34 +0.08 77 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.44 +0.09 80 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.53 +0.08 76 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.63 +0.08 79 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.73 +0.09 82 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.83 +0.09 85 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.02 +0.01 51 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.04 +0.02 55 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.06 +0.02 55 0 6 0
29APR26 1.95 P 0.06 0.06 0.06 0.07 +0.02 54 2 3 0
29APR26 2.00 P 0.08 0.08 0.08 0.08 +0.02 53 1 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.12 +0.03 55 0 84 0
29APR26 2.20 P 0.00 0.00 0.00 0.16 +0.04 55 0 94 0
29APR26 2.30 P 0.17 0.19 0.17 0.20 +0.03 54 3 218 +3
29APR26 2.40 P 0.00 0.00 0.00 0.26 +0.04 55 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.32 +0.05 56 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.39 +0.06 57 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.47 +0.07 59 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.54 +0.07 59 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.62 +0.07 59 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.71 +0.08 62 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.79 +0.07 61 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.89 +0.09 65 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.98 +0.09 66 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.07 +0.08 67 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.16 +0.08 67 0 1 0
29APR26 3.60 P 0.00 0.00 0.00 1.26 +0.08 70 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.36 +0.10 73 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.45 +0.09 72 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.55 +0.09 75 0 0 0
28MAY26 1.80 P 0.04 0.05 0.04 0.05 +0.01 51 3 3 +3
28MAY26 1.85 P 0.06 0.06 0.06 0.06 +0.01 51 2 2 +2
28MAY26 1.90 P 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.11 +0.02 53 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.14 +0.02 52 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.18 +0.03 52 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.23 +0.03 53 200 201 +200
28MAY26 2.40 P 0.00 0.00 0.00 0.29 +0.04 54 350 350 +350
28MAY26 2.50 P 0.00 0.00 0.00 0.36 +0.06 56 150 150 +150
28MAY26 2.60 P 0.00 0.00 0.00 0.42 +0.05 55 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.49 +0.05 56 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.57 +0.06 57 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.65 +0.07 58 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.73 +0.07 59 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.81 +0.07 59 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.90 +0.07 60 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.99 +0.07 61 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.08 +0.07 62 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.30 P 0.01 0.01 0.01 0.01 0.00 55 2 11 +2
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 +0.01 48 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 +0.01 50 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 +0.01 51 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 +0.01 52 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 +0.01 52 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.07 +0.01 51 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.08 +0.01 51 0 7 0
29JUN26 1.90 P 0.00 0.00 0.00 0.10 +0.02 52 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.11 +0.01 51 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.13 +0.02 52 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.17 +0.03 52 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.21 +0.03 52 0 7 0
29JUN26 2.30 P 0.00 0.00 0.00 0.27 +0.04 54 0 12 0
29JUN26 2.40 P 0.00 0.00 0.00 0.32 +0.04 53 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.39 +0.05 55 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.45 +0.04 55 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.52 +0.05 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.60 +0.06 57 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.67 +0.05 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.75 +0.06 56 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.84 +0.07 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.92 +0.07 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.01 +0.07 59 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.10 +0.07 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.19 +0.07 61 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.29 +0.08 64 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.38 +0.08 64 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.47 +0.07 64 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.57 +0.08 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.66 +0.07 65 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.75 +0.06 64 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.85 +0.07 66 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.04 +0.01 51 0 26 0
29SEP26 1.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.06 +0.01 52 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.07 +0.01 52 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.08 +0.01 51 0 9 0
29SEP26 1.70 P 0.00 0.00 0.00 0.10 +0.01 53 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.11 +0.01 52 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.13 +0.02 53 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.14 +0.01 52 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.16 +0.02 52 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.18 +0.02 53 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.20 +0.02 53 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.24 +0.02 52 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.28 +0.02 52 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.34 +0.03 53 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.40 +0.03 53 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.47 +0.04 55 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.54 +0.05 56 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.61 +0.05 56 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.68 +0.05 56 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.75 +0.05 56 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.83 +0.05 57 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.91 +0.06 57 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.99 +0.06 58 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.07 +0.06 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.16 +0.06 59 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.25 +0.07 60 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.34 +0.07 60 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.43 +0.07 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.52 +0.07 62 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.61 +0.07 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.71 +0.08 64 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.80 +0.07 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.89 +0.07 64 0 0 0
30DEC26 1.45 P 0.06 0.06 0.06 0.07 +0.01 52 2 5 +2
30DEC26 1.50 P 0.07 0.07 0.07 0.08 +0.01 52 1 10 +1
30DEC26 1.55 P 0.00 0.00 0.00 0.09 +0.01 51 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.11 +0.01 53 0 5 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 +0.01 52 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 +0.02 53 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.15 +0.01 52 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.17 +0.02 52 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.19 +0.02 52 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.21 +0.02 53 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.23 +0.02 53 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.25 +0.02 52 0 6 0
30DEC26 2.10 P 0.00 0.00 0.00 0.29 +0.02 52 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.34 +0.02 52 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.40 +0.02 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.46 +0.03 53 0 6 0
30DEC26 2.50 P 0.52 0.52 0.52 0.53 +0.04 54 4 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.60 +0.05 55 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 0.67 +0.05 55 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.74 +0.04 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.81 +0.04 56 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.89 +0.05 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.97 +0.06 57 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.05 +0.06 57 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.13 +0.06 58 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.21 +0.06 57 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.30 +0.07 58 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.38 +0.06 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.47 +0.07 59 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.56 +0.07 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.65 +0.07 60 0 0 0
TOTAL PUT 855 5,911 +777
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 120.30
26FEB26 72.50 C 0.00 0.00 0.00 47.96 -5.40 74 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 45.44 -6.38 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 43.05 -6.12 79 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 40.45 -5.42 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 37.96 -5.42 44 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 35.46 -5.79 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 32.97 -5.42 38 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 30.56 -5.71 53 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 28.82 -4.58 76 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 25.63 -5.28 48 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 22.99 -5.24 27 0 163 0
26FEB26 100.00 C 0.00 0.00 0.00 20.80 -5.90 45 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 18.59 -4.84 47 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 16.09 -4.64 42 0 203 0
26FEB26 107.50 C 14.21 14.21 11.88 13.66 -4.84 37 5 100 0
26FEB26 110.00 C 10.63 10.70 10.63 10.68 -5.25 22 25 98 -10
26FEB26 112.50 C 0.00 0.00 0.00 8.64 -5.09 26 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 7.11 -4.09 30 0 191 0
26FEB26 117.50 C 5.70 5.70 5.70 5.39 -4.00 30 2 125 -1
26FEB26 120.00 C 4.88 4.88 3.40 4.00 -3.48 30 1,858 1,566 +1,432
26FEB26 122.50 C 2.61 2.88 2.28 2.87 -2.75 30 170 222 +78
26FEB26 125.00 C 3.45 3.45 1.54 1.98 -2.25 30 290 283 +176
26FEB26 127.50 C 1.92 1.92 1.06 1.31 -1.77 30 117 203 +66
26FEB26 130.00 C 1.22 1.27 0.75 0.84 -1.38 30 67 124 +13
26FEB26 132.50 C 0.74 0.74 0.53 0.52 -1.06 30 64 100 +25
26FEB26 135.00 C 0.64 0.64 0.64 0.31 -0.73 30 20 96 0
26FEB26 137.50 C 0.43 0.43 0.39 0.18 -0.49 30 11 50 +11
26FEB26 140.00 C 0.27 0.27 0.27 0.10 -0.31 30 3 85 +3
26FEB26 142.50 C 0.00 0.00 0.00 0.06 -0.19 30 0 115 0
26FEB26 145.00 C 0.00 0.00 0.00 0.03 -0.12 30 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 0.02 -0.06 31 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 73.56 -5.63 114 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 72.44 -5.42 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 71.48 -5.71 95 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 70.96 -4.90 132 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 67.96 -5.75 71 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 66.33 -5.01 131 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 63.78 -4.61 123 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 60.48 -5.42 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 58.65 -4.75 106 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 56.00 -5.25 96 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 52.83 -5.93 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 51.73 -4.54 103 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 47.98 -5.80 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 45.55 -6.27 51 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 43.05 -6.12 46 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 40.74 -5.57 58 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 37.96 -5.42 0 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 36.40 -4.85 66 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 33.81 -5.04 60 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 31.47 -4.80 58 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 28.82 -4.69 51 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 26.39 -4.63 48 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 23.87 -5.53 44 0 695 0
30MAR26 100.00 C 20.90 20.90 20.70 20.85 -5.85 31 2 181 -1
30MAR26 102.50 C 0.00 0.00 0.00 18.98 -5.10 37 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 16.64 -5.26 35 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 14.42 -4.84 33 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 12.18 -4.21 31 0 109 0
30MAR26 112.50 C 11.00 11.00 11.00 10.11 -4.44 29 3 672 0
30MAR26 115.00 C 0.00 0.00 0.00 8.65 -3.88 30 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 7.07 -3.60 30 0 137 0
30MAR26 120.00 C 5.55 5.55 5.55 5.55 -3.15 29 31 164 +30
30MAR26 122.50 C 4.83 4.83 4.83 4.58 -2.64 30 4 70 0
30MAR26 125.00 C 4.16 4.16 4.16 3.59 -2.34 30 2 37 0
30MAR26 127.50 C 2.75 2.75 2.75 2.79 -2.07 29 14 35 -14
30MAR26 130.00 C 2.90 2.90 2.06 2.14 -1.77 29 8 60 0
30MAR26 132.50 C 2.28 2.28 2.07 1.62 -1.54 29 31 17 +2
30MAR26 135.00 C 1.81 1.85 1.81 1.21 -1.30 29 30 165 0
30MAR26 137.50 C 0.00 0.00 0.00 0.88 -1.04 29 0 57 0
30MAR26 140.00 C 0.00 0.00 0.00 0.64 -0.81 29 0 15 0
30MAR26 142.50 C 0.00 0.00 0.00 0.46 -0.64 29 0 18 0
30MAR26 145.00 C 0.00 0.00 0.00 0.33 -0.49 29 0 1 0
30MAR26 147.50 C 0.00 0.00 0.00 0.23 -0.37 29 0 8 0
29APR26 72.50 C 0.00 0.00 0.00 48.14 -5.64 55 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 46.39 -5.43 70 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 43.05 -6.12 39 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 40.74 -5.57 48 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 38.76 -4.62 56 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 36.40 -4.85 54 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 33.81 -5.04 49 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 31.47 -4.80 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 28.82 -4.70 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 26.39 -4.66 40 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 23.99 -5.41 37 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 21.62 -5.08 35 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 19.32 -5.19 33 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 17.11 -4.79 32 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 14.82 -4.44 30 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 13.09 -3.84 30 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 11.18 -3.92 29 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 9.42 -4.19 28 0 33 0
29APR26 117.50 C 8.95 8.95 8.17 8.10 -3.38 29 33 39 +25
29APR26 120.00 C 6.30 6.50 6.30 6.80 -2.80 29 2 79 0
29APR26 122.50 C 0.00 0.00 0.00 5.70 -2.57 29 0 45 0
29APR26 125.00 C 4.47 4.47 4.40 4.75 -2.24 29 2 29 +1
29APR26 127.50 C 0.00 0.00 0.00 3.91 -2.02 29 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 3.16 -1.88 29 0 16 0
29APR26 132.50 C 0.00 0.00 0.00 2.55 -1.70 28 0 10 0
29APR26 135.00 C 2.60 2.60 2.60 2.04 -1.43 28 15 15 +15
29APR26 137.50 C 2.19 2.19 2.18 1.60 -1.24 28 30 17 0
29APR26 140.00 C 0.00 0.00 0.00 1.27 -1.01 28 0 25 0
29APR26 142.50 C 0.00 0.00 0.00 0.99 -0.83 28 0 25 0
29APR26 145.00 C 0.00 0.00 0.00 0.75 -0.70 28 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 0.59 -0.51 28 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 19.64 -4.87 30 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 17.73 -4.17 31 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 15.47 -3.79 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 13.56 -4.73 28 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 11.54 -4.15 26 0 0 0
28MAY26 115.00 C 9.31 9.31 9.31 10.49 -3.62 28 14 14 +14
28MAY26 117.50 C 8.74 8.74 8.74 9.10 -2.96 28 14 14 +14
28MAY26 120.00 C 0.00 0.00 0.00 7.81 -3.11 28 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 6.66 -2.58 28 0 0 0
28MAY26 125.00 C 6.43 6.43 5.38 5.67 -2.37 28 16 16 +16
28MAY26 127.50 C 0.00 0.00 0.00 4.83 -2.13 28 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 4.12 -1.89 28 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 3.43 -1.75 28 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 2.83 -1.64 28 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 2.35 -1.42 28 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 1.90 -1.27 28 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.52 -1.11 28 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 1.22 -0.95 28 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.99 -0.75 28 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 61.03 -5.16 69 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 58.65 -5.01 67 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 56.00 -5.25 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 53.09 -5.67 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 51.73 -4.54 64 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 48.22 -5.56 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 46.39 -5.43 53 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 43.67 -5.50 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 41.64 -4.67 49 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 38.76 -4.71 42 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 36.50 -4.90 41 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 34.17 -4.68 40 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 31.71 -4.84 37 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 29.31 -4.67 35 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 26.97 -4.33 33 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 24.70 -4.70 32 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 22.43 -4.33 30 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 20.42 -4.11 30 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 18.38 -3.91 29 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 16.51 -3.50 29 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 14.08 -4.21 26 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 12.35 -4.63 25 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 11.23 -3.43 27 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 9.82 -3.67 27 0 75 0
29JUN26 120.00 C 8.50 8.50 8.50 8.58 -3.13 27 1,001 1,067 +1,000
29JUN26 122.50 C 0.00 0.00 0.00 7.49 -2.75 27 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 6.55 -2.45 27 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 5.65 -2.34 27 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 4.91 -2.14 27 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 4.17 -2.06 27 0 26 0
29JUN26 135.00 C 0.00 0.00 0.00 3.57 -1.85 27 0 41 0
29JUN26 137.50 C 0.00 0.00 0.00 2.99 -1.66 27 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 2.53 -1.46 27 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.04 -1.34 27 0 45 0
29JUN26 145.00 C 0.00 0.00 0.00 1.71 -1.17 27 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.41 -1.01 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.93 -4.83 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.90 -4.37 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 48.79 -4.99 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.61 -5.21 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.67 -5.50 31 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.28 -4.09 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.86 -3.82 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.46 -4.12 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.11 -4.29 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.80 -4.06 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.53 -3.85 31 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.35 -3.97 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 26.23 -3.50 29 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 24.00 -4.36 28 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 22.25 -3.86 28 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 20.35 -3.46 28 0 1 0
29SEP26 107.50 C 16.80 16.80 16.80 18.61 -3.78 28 1 24 0
29SEP26 110.00 C 0.00 0.00 0.00 16.91 -3.86 27 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 15.37 -3.18 27 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 13.87 -2.94 27 0 37 0
29SEP26 117.50 C 0.00 0.00 0.00 12.53 -2.62 27 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 10.95 -3.17 26 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 9.80 -3.33 26 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 8.79 -2.60 26 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 7.87 -2.49 26 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 7.03 -2.25 26 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 6.30 -2.05 26 0 4 0
29SEP26 135.00 C 6.20 6.20 6.20 5.55 -2.05 26 6 7 +6
29SEP26 137.50 C 0.00 0.00 0.00 4.91 -1.95 26 0 4 0
29SEP26 140.00 C 0.00 0.00 0.00 4.31 -1.79 26 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.76 -1.63 26 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 3.31 -1.48 26 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 2.77 -1.42 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.91 -5.24 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.65 -5.17 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.16 -5.13 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.28 -4.64 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 39.86 -4.76 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.46 -4.79 26 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 35.11 -4.87 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.80 -4.58 24 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 31.29 -4.09 27 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 28.48 -4.75 24 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 26.46 -4.53 24 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 24.62 -4.29 24 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 22.61 -4.38 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.95 -4.27 24 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 19.83 -3.62 25 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 17.86 -3.98 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 16.41 -3.81 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 15.08 -3.68 25 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 13.82 -3.50 25 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 12.61 -3.37 25 0 9 0
30DEC26 122.50 C 12.50 12.50 12.50 11.54 -3.64 25 1 108 -1
30DEC26 125.00 C 0.00 0.00 0.00 10.47 -3.01 25 0 158 0
30DEC26 127.50 C 0.00 0.00 0.00 9.55 -2.86 25 0 12 0
30DEC26 130.00 C 0.00 0.00 0.00 8.67 -2.68 25 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 7.82 -2.55 25 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 7.11 -2.38 25 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 6.40 -2.20 25 0 30 0
30DEC26 140.00 C 6.00 6.00 6.00 5.77 -2.09 25 1 1 0
30DEC26 142.50 C 0.00 0.00 0.00 5.21 -1.94 25 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 4.80 -1.63 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 4.32 -1.55 26 0 0 0
TOTAL CALL 3,893 13,463 +2,900
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 61 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 174 0
26FEB26 90.00 P 0.08 0.08 0.08 0.01 0.00 41 1 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 38 0 147 0
26FEB26 95.00 P 0.10 0.10 0.10 0.01 0.00 34 2 127 -2
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 31 0 124 0
26FEB26 100.00 P 0.11 0.14 0.11 0.02 +0.01 30 11 263 +11
26FEB26 102.50 P 0.13 0.25 0.13 0.06 +0.05 30 32 243 +19
26FEB26 105.00 P 0.25 0.38 0.25 0.12 +0.09 29 88 421 +64
26FEB26 107.50 P 0.25 0.60 0.25 0.27 +0.20 30 151 270 +24
26FEB26 110.00 P 0.40 0.86 0.35 0.51 +0.36 30 181 251 +108
26FEB26 112.50 P 0.65 1.38 0.65 0.92 +0.62 30 148 328 -31
26FEB26 115.00 P 1.02 2.08 1.00 1.53 +0.97 30 173 413 +9
26FEB26 117.50 P 1.44 2.74 1.44 2.34 +1.37 29 104 295 -7
26FEB26 120.00 P 2.22 4.40 2.20 3.35 +1.81 29 1,285 760 +537
26FEB26 122.50 P 3.20 5.85 3.20 4.86 +2.51 30 19 295 +6
26FEB26 125.00 P 5.20 5.40 5.20 6.51 +3.00 30 2 121 -1
26FEB26 127.50 P 8.95 8.95 8.95 8.52 +3.66 32 500 500 +500
26FEB26 130.00 P 0.00 0.00 0.00 10.32 +3.83 29 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 12.91 +4.81 35 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 14.72 +4.63 25 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 17.25 +5.01 29 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 19.83 +4.88 36 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 22.47 +5.08 43 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 24.70 +4.92 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 27.20 +5.40 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 0 732 0
30MAR26 87.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,312 0
30MAR26 90.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 547 0
30MAR26 92.50 P 0.00 0.00 0.00 0.06 +0.04 30 0 745 0
30MAR26 95.00 P 0.27 0.27 0.27 0.10 +0.06 29 10 80 0
30MAR26 97.50 P 0.35 0.35 0.35 0.19 +0.11 29 3 155 0
30MAR26 100.00 P 0.45 0.45 0.45 0.33 +0.20 29 2 100 -2
30MAR26 102.50 P 0.63 0.80 0.63 0.54 +0.31 29 26 109 +5
30MAR26 105.00 P 0.75 1.12 0.75 0.84 +0.45 29 30 167 0
30MAR26 107.50 P 1.12 1.63 1.12 1.26 +0.65 29 68 112 +37
30MAR26 110.00 P 1.60 2.20 1.60 1.82 +0.89 29 50 230 0
30MAR26 112.50 P 1.99 3.00 1.99 2.54 +1.17 30 31 112 0
30MAR26 115.00 P 1.94 3.87 1.94 3.41 +1.50 29 18 57 +13
30MAR26 117.50 P 3.63 3.63 3.63 4.44 +1.82 29 15 37 0
30MAR26 120.00 P 6.38 6.38 6.38 5.69 +2.15 29 2 25 -2
30MAR26 122.50 P 6.77 6.77 6.77 7.10 +2.53 30 2 32 -2
30MAR26 125.00 P 9.13 9.13 9.13 8.71 +2.89 30 1 1 -1
30MAR26 127.50 P 0.00 0.00 0.00 10.63 +3.40 31 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 12.18 +3.35 29 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 13.79 +3.52 26 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 16.81 +4.71 33 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 18.06 +3.81 23 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 21.40 +5.05 36 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 22.59 +4.07 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 25.08 +4.38 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 28.34 +4.87 37 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
29APR26 90.00 P 0.25 0.25 0.25 0.10 +0.06 28 12 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.17 +0.10 28 0 26 0
29APR26 95.00 P 0.50 0.50 0.50 0.28 +0.16 28 1 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.45 +0.26 28 0 26 0
29APR26 100.00 P 0.95 0.95 0.95 0.68 +0.37 28 1 11 0
29APR26 102.50 P 1.23 1.23 1.23 1.00 +0.52 28 15 54 +9
29APR26 105.00 P 0.00 0.00 0.00 1.42 +0.72 28 0 31 0
29APR26 107.50 P 1.52 2.20 1.52 1.95 +0.90 28 34 67 +34
29APR26 110.00 P 2.90 2.91 2.90 2.58 +1.11 28 33 200 0
29APR26 112.50 P 2.80 3.85 2.80 3.33 +1.33 28 39 45 +4
29APR26 115.00 P 4.89 4.89 4.89 4.25 +1.60 28 15 116 +15
29APR26 117.50 P 0.00 0.00 0.00 5.34 +1.89 28 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 6.55 +2.15 28 0 26 0
29APR26 122.50 P 7.10 8.75 7.10 7.91 +2.40 28 5 3 -2
29APR26 125.00 P 0.00 0.00 0.00 9.48 +2.74 28 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 11.43 +3.28 29 0 30 0
29APR26 130.00 P 0.00 0.00 0.00 12.70 +2.99 27 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 15.07 +3.68 29 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 16.81 +4.36 27 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 18.85 +3.70 27 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 21.71 +4.53 32 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 24.15 +5.63 34 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 25.37 +4.67 23 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 28.34 +4.52 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 1.45 +0.67 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 1.94 +0.84 28 0 0 0
28MAY26 107.50 P 2.05 2.05 2.05 2.52 +0.98 28 1 1 +1
28MAY26 110.00 P 3.08 3.08 3.08 3.22 +1.20 28 1 1 +1
28MAY26 112.50 P 4.01 4.01 4.01 4.01 +1.38 28 15 15 +15
28MAY26 115.00 P 0.00 0.00 0.00 4.99 +1.69 28 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 6.08 +1.95 27 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 7.34 +2.25 28 0 0 0
28MAY26 122.50 P 9.58 9.58 9.58 8.73 +2.50 28 14 14 +14
28MAY26 125.00 P 0.00 0.00 0.00 10.16 +2.62 27 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 12.25 +3.34 29 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 13.74 +3.22 28 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 15.43 +3.60 27 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 17.21 +3.44 27 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 19.17 +3.34 26 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 21.71 +3.90 28 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 24.15 +5.05 30 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 25.91 +3.89 27 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 28.34 +4.52 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.09 +0.05 27 0 56 0
29JUN26 85.00 P 0.40 0.40 0.40 0.14 +0.07 27 1 66 -1
29JUN26 87.50 P 0.00 0.00 0.00 0.22 +0.10 27 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.33 +0.15 27 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.49 +0.21 27 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.71 +0.32 27 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.98 +0.41 27 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 1.37 +0.57 27 0 58 0
29JUN26 102.50 P 0.00 0.00 0.00 1.84 +0.74 27 0 20 0
29JUN26 105.00 P 2.04 2.04 2.04 2.40 +0.95 27 1 30 +1
29JUN26 107.50 P 2.60 2.60 2.60 3.04 +1.13 27 1 16 0
29JUN26 110.00 P 0.00 0.00 0.00 3.85 +1.34 27 0 10 0
29JUN26 112.50 P 0.00 0.00 0.00 4.70 +1.63 27 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 5.70 +1.92 27 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 6.75 +2.08 27 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 7.99 +2.37 27 0 31 0
29JUN26 122.50 P 0.00 0.00 0.00 9.38 +2.59 27 0 14 0
29JUN26 125.00 P 0.00 0.00 0.00 10.94 +2.84 27 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 12.25 +2.72 26 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 13.75 +2.53 25 0 10 0
29JUN26 132.50 P 0.00 0.00 0.00 15.48 +3.00 25 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.43 +4.66 29 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.46 +4.63 29 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 21.77 +3.96 26 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 24.26 +3.92 28 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 26.62 +4.60 29 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 28.34 +3.74 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.08 +0.03 26 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.13 +0.06 26 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.19 +0.08 26 0 12 0
29SEP26 82.50 P 0.00 0.00 0.00 0.29 +0.12 26 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 0.40 +0.16 26 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.57 +0.22 26 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.79 +0.30 26 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 1.04 +0.38 26 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 1.39 +0.49 26 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.79 +0.61 26 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 2.33 +0.80 26 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 2.93 +0.98 26 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 3.57 +1.15 26 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 4.38 +1.39 26 0 23 0
29SEP26 110.00 P 0.00 0.00 0.00 5.18 +1.62 26 0 26 0
29SEP26 112.50 P 5.20 5.20 5.20 6.03 +1.73 26 4 15 +4
29SEP26 115.00 P 0.00 0.00 0.00 7.08 +1.91 26 0 47 0
29SEP26 117.50 P 0.00 0.00 0.00 8.13 +2.04 26 0 26 0
29SEP26 120.00 P 0.00 0.00 0.00 9.47 +2.37 26 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 10.86 +2.59 26 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 12.36 +2.69 26 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 13.98 +2.93 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 15.93 +3.37 27 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 17.36 +3.19 26 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 18.45 +2.58 24 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 20.49 +2.84 24 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 22.91 +3.92 26 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 24.56 +3.20 25 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 26.77 +3.27 25 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.70 +3.17 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.15 +0.06 26 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.21 +0.07 26 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.31 +0.10 26 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.42 +0.13 26 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.59 +0.18 26 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.81 +0.25 26 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.07 +0.32 26 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 1.34 +0.37 26 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 1.69 +0.46 26 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 2.13 +0.56 26 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 2.61 +0.66 26 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 3.30 +0.88 26 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 3.94 +1.02 26 0 15 0
30DEC26 105.00 P 4.82 4.82 4.82 4.73 +1.20 26 1 40 -1
30DEC26 107.50 P 0.00 0.00 0.00 5.55 +1.25 26 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.51 +1.40 26 0 6 0
30DEC26 112.50 P 0.00 0.00 0.00 7.52 +1.59 26 0 1 0
30DEC26 115.00 P 0.00 0.00 0.00 8.65 +1.74 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 9.86 +1.95 26 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 11.14 +2.10 26 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 12.56 +2.31 26 0 115 0
30DEC26 125.00 P 0.00 0.00 0.00 13.99 +2.49 27 0 115 0
30DEC26 127.50 P 0.00 0.00 0.00 15.59 +2.68 27 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 17.23 +2.89 27 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 18.93 +3.04 27 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.76 +3.24 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 22.61 +3.43 27 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.56 +3.59 28 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 26.58 +3.77 28 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 28.63 +3.95 28 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.77 +4.08 28 0 0 0
TOTAL PUT 3,149 13,887 +1,379
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$ 3.37
26FEB26 2.00 C 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.78 0.00 54 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.68 -0.01 47 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.59 0.00 51 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.51 0.00 56 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.42 0.00 52 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.34 0.00 50 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.27 0.00 49 0 145 0
26FEB26 3.30 C 0.23 0.30 0.23 0.21 0.00 49 3 274 -2
26FEB26 3.40 C 0.21 0.24 0.16 0.16 0.00 49 28 374 +18
26FEB26 3.50 C 0.14 0.19 0.11 0.11 -0.01 46 22 625 +2
26FEB26 3.60 C 0.14 0.14 0.09 0.08 -0.01 47 16 223 0
26FEB26 3.70 C 0.07 0.08 0.07 0.07 +0.01 52 13 211 +3
26FEB26 3.80 C 0.07 0.07 0.07 0.05 0.00 52 5 633 +5
26FEB26 3.90 C 0.00 0.00 0.00 0.03 0.00 49 0 361 0
26FEB26 4.00 C 0.04 0.04 0.04 0.02 0.00 49 5 1,330 +5
26FEB26 4.10 C 0.03 0.03 0.03 0.01 0.00 46 30 710 +30
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.68 -0.01 75 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.63 -0.01 71 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.57 -0.02 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.53 -0.01 64 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.48 -0.01 60 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.43 0.00 57 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.38 0.00 53 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.29 0.00 68 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.19 +0.01 62 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.09 0.00 56 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.00 +0.01 58 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.91 0.00 58 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.82 0.00 57 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.73 0.00 54 0 9 0
30MAR26 2.80 C 0.00 0.00 0.00 0.64 0.00 51 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.57 0.00 53 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.49 0.00 51 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.43 0.00 52 0 136 0
30MAR26 3.20 C 0.44 0.46 0.44 0.37 -0.01 52 60 63 +38
30MAR26 3.30 C 0.39 0.39 0.39 0.31 0.00 51 30 333 -30
30MAR26 3.40 C 0.30 0.30 0.26 0.26 0.00 50 6 262 +5
30MAR26 3.50 C 0.22 0.27 0.21 0.22 0.00 51 4 320 -2
30MAR26 3.60 C 0.22 0.22 0.18 0.18 0.00 50 3 194 -1
30MAR26 3.70 C 0.00 0.00 0.00 0.15 0.00 50 0 240 0
30MAR26 3.80 C 0.00 0.00 0.00 0.13 0.00 52 0 290 0
30MAR26 3.90 C 0.11 0.11 0.11 0.10 -0.01 50 2 281 +2
30MAR26 4.00 C 0.10 0.10 0.10 0.09 0.00 52 10 316 +9
30MAR26 4.10 C 0.08 0.08 0.08 0.07 0.00 51 30 167 +30
30MAR26 4.20 C 0.00 0.00 0.00 0.06 0.00 52 0 68 0
30MAR26 4.30 C 0.05 0.05 0.05 0.05 0.00 53 30 116 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 53 0 31 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 0.00 52 0 10 0
30MAR26 4.60 C 0.02 0.02 0.02 0.02 0.00 50 10 12 +10
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 77 0
29APR26 2.10 C 0.00 0.00 0.00 1.29 0.00 49 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.19 0.00 44 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.10 0.00 49 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.01 0.00 49 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.92 0.00 49 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.84 +0.01 50 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.76 +0.01 51 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.67 0.00 47 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.60 0.00 48 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.55 0.00 51 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.48 0.00 50 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.42 -0.01 49 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.38 +0.02 51 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.32 +0.01 49 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.28 0.00 49 0 13 0
29APR26 3.60 C 0.00 0.00 0.00 0.24 0.00 49 0 5 0
29APR26 3.70 C 0.00 0.00 0.00 0.21 +0.01 50 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.18 0.00 50 0 57 0
29APR26 3.90 C 0.00 0.00 0.00 0.16 +0.01 51 0 26 0
29APR26 4.00 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.12 +0.01 51 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.94 - 47 0 0 -
28MAY26 2.60 C 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.78 +0.01 47 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.71 +0.01 48 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.64 +0.01 48 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.57 0.00 47 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.51 +0.01 47 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.48 +0.01 50 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.41 0.00 48 400 400 +400
28MAY26 3.40 C 0.00 0.00 0.00 0.37 +0.02 49 700 700 +700
28MAY26 3.50 C 0.00 0.00 0.00 0.32 0.00 48 300 300 +300
28MAY26 3.60 C 0.00 0.00 0.00 0.29 0.00 49 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.25 0.00 48 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.11 +0.02 51 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.69 0.00 51 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.64 0.00 48 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.59 0.00 45 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.55 0.00 55 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.50 0.00 52 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.46 +0.02 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.40 0.00 48 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.31 0.00 49 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.23 +0.01 53 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.12 0.00 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.03 -0.01 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.95 0.00 45 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.87 0.00 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.80 0.00 46 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.73 0.00 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.66 0.00 46 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.60 0.00 46 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.54 -0.01 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.49 -0.01 46 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.45 0.00 48 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.41 +0.01 48 0 36 0
29JUN26 3.50 C 0.38 0.38 0.38 0.36 0.00 47 1 41 0
29JUN26 3.60 C 0.36 0.36 0.36 0.32 0.00 47 2 39 0
29JUN26 3.70 C 0.00 0.00 0.00 0.29 0.00 47 0 25 0
29JUN26 3.80 C 0.26 0.26 0.26 0.27 +0.01 49 1 154 -1
29JUN26 3.90 C 0.00 0.00 0.00 0.24 0.00 49 0 60 0
29JUN26 4.00 C 0.23 0.23 0.23 0.22 +0.01 49 2 156 +2
29JUN26 4.10 C 0.00 0.00 0.00 0.19 +0.01 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 +0.01 49 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 0.00 50 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 0.00 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 0.00 50 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 0.00 50 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.41 -0.01 42 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.33 0.00 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.24 0.00 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.16 0.00 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.08 0.00 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 0.00 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.94 0.00 45 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.88 0.00 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.82 +0.01 46 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.76 0.00 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.70 0.00 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.65 0.00 46 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.61 +0.01 47 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.56 0.00 47 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.52 +0.01 47 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.48 0.00 47 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.44 0.00 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 +0.01 48 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 +0.01 48 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.32 0.00 48 0 125 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 +0.01 48 0 3 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 +0.01 49 0 0 0
29SEP26 4.50 C 0.23 0.23 0.23 0.22 0.00 49 3 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 +0.01 50 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 +0.01 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 +0.01 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 +0.01 49 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.43 0.00 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.35 -0.01 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.27 -0.01 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.20 -0.01 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.13 -0.01 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.07 0.00 44 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.00 -0.01 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.94 -0.01 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.88 -0.01 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.83 -0.01 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.78 -0.01 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.73 -0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.69 0.00 46 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.64 -0.01 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.60 -0.01 46 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.56 -0.01 46 0 8 0
30DEC26 3.60 C 0.00 0.00 0.00 0.53 0.00 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.49 -0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
30DEC26 4.00 C 0.41 0.41 0.41 0.41 0.00 47 3 13 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 0.00 47 0 48 0
30DEC26 4.20 C 0.42 0.42 0.42 0.36 0.00 47 5 104 -5
30DEC26 4.30 C 0.00 0.00 0.00 0.34 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 0.00 48 0 0 0
TOTAL CALL 1,724 12,770 +1,518
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 80 0
26FEB26 2.80 P 0.02 0.02 0.02 0.02 0.00 56 30 139 +12
26FEB26 2.90 P 0.02 0.02 0.02 0.03 0.00 54 4 198 -4
26FEB26 3.00 P 0.00 0.00 0.00 0.04 0.00 50 0 1,040 0
26FEB26 3.10 P 0.00 0.00 0.00 0.07 +0.01 52 0 182 0
26FEB26 3.20 P 0.07 0.10 0.07 0.09 0.00 48 55 254 -45
26FEB26 3.30 P 0.14 0.14 0.14 0.13 0.00 48 5 201 +5
26FEB26 3.40 P 0.16 0.16 0.15 0.18 0.00 48 16 90 -4
26FEB26 3.50 P 0.23 0.23 0.23 0.25 +0.01 51 3 67 -1
26FEB26 3.60 P 0.26 0.26 0.26 0.31 0.00 49 3 7 +3
26FEB26 3.70 P 0.00 0.00 0.00 0.40 +0.01 54 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.47 0.00 50 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.55 -0.01 47 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.65 0.00 53 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.74 0.00 51 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.84 -0.01 55 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.94 -0.01 60 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.04 0.00 64 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.14 0.00 69 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.24 0.00 73 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.34 0.00 76 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.44 0.00 80 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.54 0.00 84 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 90 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 80 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 74 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 67 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 56 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.02 0.00 53 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.03 0.00 53 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.04 0.00 51 0 377 0
30MAR26 2.80 P 0.00 0.00 0.00 0.06 0.00 52 0 202 0
30MAR26 2.90 P 0.00 0.00 0.00 0.08 0.00 51 0 959 0
30MAR26 3.00 P 0.00 0.00 0.00 0.10 0.00 49 0 418 0
30MAR26 3.10 P 0.14 0.14 0.14 0.14 0.00 51 3 202 +3
30MAR26 3.20 P 0.00 0.00 0.00 0.17 0.00 48 0 126 0
30MAR26 3.30 P 0.20 0.24 0.20 0.22 0.00 49 14 55 -10
30MAR26 3.40 P 0.25 0.25 0.25 0.28 +0.01 51 1 1,602 0
30MAR26 3.50 P 0.00 0.00 0.00 0.34 +0.01 52 0 16 0
30MAR26 3.60 P 0.00 0.00 0.00 0.40 0.00 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.48 +0.02 53 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.54 0.00 51 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.62 0.00 51 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.70 0.00 51 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.80 +0.01 55 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.88 +0.01 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.97 0.00 54 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.07 +0.01 58 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.15 0.00 53 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.25 -0.01 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.34 0.00 53 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.45 0.00 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.55 0.00 64 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.05 0.00 50 0 7 0
29APR26 2.70 P 0.00 0.00 0.00 0.07 +0.01 50 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.09 0.00 49 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29APR26 3.00 P 0.14 0.14 0.14 0.14 0.00 47 2 63 +2
29APR26 3.10 P 0.18 0.18 0.18 0.18 0.00 48 2 243 0
29APR26 3.20 P 0.00 0.00 0.00 0.23 +0.01 49 0 232 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 0.00 48 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.33 +0.01 49 0 40 0
29APR26 3.50 P 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.46 +0.01 51 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.52 +0.01 50 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.59 +0.02 50 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.66 0.00 49 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.72 0.00 46 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.84 +0.01 53 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.92 +0.01 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.00 0.00 52 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.09 0.00 53 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.16 +0.01 48 0 5 0
28MAY26 2.50 P 0.00 0.00 0.00 0.06 - 51 0 0 -
28MAY26 2.60 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.15 +0.01 49 0 20 0
28MAY26 3.00 P 0.00 0.00 0.00 0.19 +0.02 49 0 5 0
28MAY26 3.10 P 0.22 0.22 0.22 0.22 +0.01 48 5 10 +5
28MAY26 3.20 P 0.00 0.00 0.00 0.26 0.00 47 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.32 +0.01 49 400 400 +400
28MAY26 3.40 P 0.00 0.00 0.00 0.38 +0.02 50 700 700 +700
28MAY26 3.50 P 0.00 0.00 0.00 0.43 +0.01 49 300 300 +300
28MAY26 3.60 P 0.00 0.00 0.00 0.49 +0.01 49 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.55 0.00 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.63 +0.01 49 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.71 +0.01 50 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.79 +0.02 51 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.87 +0.02 52 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.96 +0.02 53 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.04 +0.02 53 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.11 0.00 50 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 55 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 48 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 48 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 0.00 47 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 0.00 49 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.08 0.00 49 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.10 +0.01 49 0 111 0
29JUN26 2.70 P 0.00 0.00 0.00 0.12 -0.01 47 0 123 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 -0.01 48 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.19 0.00 48 0 97 0
29JUN26 3.00 P 0.00 0.00 0.00 0.22 -0.01 47 0 223 0
29JUN26 3.10 P 0.26 0.26 0.26 0.28 +0.01 50 3 7,840 -3
29JUN26 3.20 P 0.00 0.00 0.00 0.32 0.00 49 0 67 0
29JUN26 3.30 P 0.00 0.00 0.00 0.37 0.00 49 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.42 -0.01 48 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.49 0.00 50 0 36 0
29JUN26 3.60 P 0.00 0.00 0.00 0.55 +0.01 50 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.62 +0.01 50 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.69 +0.01 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.77 +0.01 51 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.84 +0.01 51 0 25 0
29JUN26 4.10 P 0.00 0.00 0.00 0.92 +0.01 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.00 +0.01 52 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.08 +0.01 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.17 +0.01 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.26 +0.01 54 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.34 0.00 54 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.44 +0.01 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.53 +0.01 57 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.62 +0.01 57 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 0.00 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 +0.01 50 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 +0.01 50 0 54 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 +0.01 50 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 +0.01 50 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 0.00 49 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.21 +0.01 49 0 239 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 +0.02 50 0 35 0
29SEP26 2.90 P 0.00 0.00 0.00 0.29 +0.02 50 0 152 0
29SEP26 3.00 P 0.00 0.00 0.00 0.33 +0.01 49 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.38 +0.02 50 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 +0.01 50 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 +0.01 50 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.54 +0.01 50 0 29 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 +0.01 50 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.66 +0.01 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.73 +0.02 51 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 +0.02 51 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.87 +0.02 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.94 +0.01 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.02 +0.02 51 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.10 +0.02 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.18 +0.02 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 +0.02 53 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 +0.02 53 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 +0.01 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.51 +0.02 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.60 +0.02 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.69 +0.02 55 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 0.00 48 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 0.00 49 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 0.00 48 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 0.00 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 0.00 48 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.19 0.00 48 0 103 0
30DEC26 2.60 P 0.23 0.23 0.23 0.22 0.00 47 5 65 +5
30DEC26 2.70 P 0.00 0.00 0.00 0.26 0.00 48 0 75 0
30DEC26 2.80 P 0.00 0.00 0.00 0.30 0.00 48 0 232 0
30DEC26 2.90 P 0.00 0.00 0.00 0.35 +0.01 49 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.39 0.00 48 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.44 0.00 48 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.49 0.00 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 +0.01 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 +0.01 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.67 +0.01 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.73 0.00 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.80 +0.01 49 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.87 +0.01 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 0.00 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.01 +0.01 50 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 +0.01 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.16 +0.01 50 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 0.00 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.31 +0.01 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.39 0.00 50 0 0 0
TOTAL PUT 1,551 23,032 +1,368
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 61.35
26FEB26 45.00 C 0.00 0.00 0.00 16.70 -0.81 77 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.48 -1.08 52 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.42 -1.09 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.52 -1.00 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.45 -1.07 33 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.46 -1.13 33 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.01 -1.15 33 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 6.82 -0.90 38 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 4.61 -0.85 33 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 2.85 -0.69 32 0 261 0
26FEB26 62.50 C 0.00 0.00 0.00 1.57 -0.49 32 0 39 0
26FEB26 65.00 C 0.91 0.91 0.83 0.78 -0.33 32 110 112 +65
26FEB26 67.50 C 0.41 0.41 0.41 0.37 -0.15 33 10 131 +4
26FEB26 70.00 C 0.00 0.00 0.00 0.15 -0.07 33 0 110 0
26FEB26 72.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.52 -1.17 44 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.55 -1.10 52 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.05 -0.64 81 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.53 -1.16 32 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.54 -1.14 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.69 -0.99 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.56 -1.13 37 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 17.93 -0.78 58 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.70 -1.03 45 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.08 -0.64 56 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 14.73 -0.78 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.52 -1.00 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.51 -1.16 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 11.62 -1.05 26 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 9.70 -0.91 38 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 7.58 -0.92 36 0 2 0
30MAR26 57.50 C 5.73 5.73 5.73 5.83 -0.74 36 15 70 +14
30MAR26 60.00 C 0.00 0.00 0.00 4.31 -0.63 36 0 174 0
30MAR26 62.50 C 3.29 3.29 3.12 3.09 -0.51 36 40 178 0
30MAR26 65.00 C 2.31 2.31 2.31 2.15 -0.41 36 15 69 0
30MAR26 67.50 C 1.60 1.60 1.60 1.47 -0.31 36 15 129 0
30MAR26 70.00 C 0.00 0.00 0.00 0.98 -0.20 36 0 27 0
30MAR26 72.50 C 0.68 0.68 0.67 0.62 -0.14 36 30 164 0
30MAR26 75.00 C 0.00 0.00 0.00 0.39 -0.09 36 0 113 0
30MAR26 77.50 C 0.00 0.00 0.00 0.23 -0.06 36 0 55 0
30MAR26 80.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 74 0
30MAR26 82.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.01 -0.99 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.08 -0.64 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.37 -0.70 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.19 -0.63 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.28 -0.59 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.36 -0.98 38 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.25 -0.48 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.29 -0.85 36 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 6.64 -0.70 36 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 5.18 -0.62 36 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 3.98 -0.51 36 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.02 -0.43 36 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 2.28 -0.33 36 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.66 -0.25 36 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.19 -0.19 36 0 53 0
29APR26 75.00 C 0.00 0.00 0.00 0.84 -0.14 36 0 100 0
29APR26 77.50 C 0.00 0.00 0.00 0.58 -0.11 36 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.40 -0.07 36 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.27 -0.05 36 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.08 - 35 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 15.37 -0.94 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.19 -1.21 33 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.69 -0.84 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.44 -1.23 33 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.32 -1.29 32 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.57 -0.74 33 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.26 -0.72 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 5.84 -0.69 35 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 4.65 -0.60 35 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 3.67 -0.50 35 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 2.89 -0.41 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.23 -0.34 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 1.69 -0.27 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.26 -0.23 36 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.94 -0.17 36 0 0 0
28MAY26 80.00 C 0.90 0.90 0.90 0.69 -0.14 36 4 4 +4
28MAY26 82.50 C 0.00 0.00 0.00 0.50 -0.11 35 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.36 -0.09 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.26 -0.05 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.91 -1.29 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.17 -1.00 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.28 -0.89 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.29 -0.94 40 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.27 -1.05 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.44 -0.96 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.59 -0.93 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.83 -0.86 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.95 -0.88 38 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.02 -0.82 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.19 -0.46 37 0 3 0
29JUN26 57.50 C 7.85 7.85 7.85 7.36 -1.02 34 30 30 +30
29JUN26 60.00 C 0.00 0.00 0.00 6.01 -0.94 35 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 5.11 -0.56 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.14 -0.50 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.33 -0.39 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.63 -0.31 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.05 -0.28 36 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 1.59 -0.24 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.24 -0.18 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.95 -0.14 36 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.70 -0.12 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.54 -0.08 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.40 -0.07 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.30 -0.06 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.57 -0.89 39 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.72 -0.92 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 16.82 -0.94 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.90 -0.96 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.07 -1.02 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.31 -1.00 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.62 -1.04 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.90 -0.78 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.33 -0.72 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.90 -0.61 36 0 137 0
29SEP26 60.00 C 0.00 0.00 0.00 7.68 -0.92 37 0 122 0
29SEP26 62.50 C 0.00 0.00 0.00 6.65 -0.51 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.72 -0.43 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.89 -0.43 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.20 -0.36 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.56 -0.35 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 3.10 -0.27 38 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 2.67 -0.24 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.30 -0.22 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.89 -0.20 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.61 -0.18 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.34 -0.16 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.14 -0.13 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.94 -0.13 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.80 -0.10 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.85 -1.06 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.12 -0.83 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.40 -0.83 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.64 -0.80 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.02 -0.80 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.26 -0.79 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.64 -0.70 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.26 -0.69 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.02 -0.62 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.84 -0.62 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.85 -0.55 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 6.91 -0.50 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.10 -0.47 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.34 -0.42 36 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 4.70 -0.40 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.10 -0.35 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.60 -0.33 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.21 -0.27 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.83 -0.27 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.45 -0.27 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.15 -0.20 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.87 -0.21 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.61 -0.19 37 0 1,000 0
TOTAL CALL 269 6,662 +117
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 +0.01 35 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 99 0
26FEB26 55.00 P 0.00 0.00 0.00 0.22 +0.08 33 0 95 0
26FEB26 57.50 P 0.65 0.73 0.65 0.62 +0.18 33 41 198 -39
26FEB26 60.00 P 1.22 1.46 1.22 1.43 +0.36 33 8 388 0
26FEB26 62.50 P 2.35 2.35 2.35 2.66 +0.56 33 2 179 0
26FEB26 65.00 P 4.09 4.09 4.09 4.38 +0.73 33 15 96 0
26FEB26 67.50 P 0.00 0.00 0.00 6.45 +0.89 33 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 8.65 +0.85 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.15 +0.95 0 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 14.06 +1.36 60 0 0 -15
26FEB26 77.50 P 0.00 0.00 0.00 16.15 +0.95 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.92 +1.22 68 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.15 +0.95 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.65 +0.95 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.15 +0.95 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.65 +0.95 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 31.15 +0.95 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.65 +0.95 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 41 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 +0.01 38 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.13 +0.03 36 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.26 +0.06 36 0 165 0
30MAR26 52.50 P 0.58 0.58 0.58 0.55 +0.12 36 10 155 +10
30MAR26 55.00 P 1.02 1.02 1.02 1.03 +0.18 36 3 308 +3
30MAR26 57.50 P 1.63 1.78 1.63 1.75 +0.32 36 8 202 +2
30MAR26 60.00 P 0.00 0.00 0.00 2.73 +0.42 36 0 196 0
30MAR26 62.50 P 0.00 0.00 0.00 4.01 +0.54 36 0 234 0
30MAR26 65.00 P 0.00 0.00 0.00 5.58 +0.66 36 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 7.19 +0.52 34 0 35 0
30MAR26 70.00 P 0.00 0.00 0.00 9.27 +0.69 35 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.60 +0.58 37 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.06 +1.13 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.24 +0.98 37 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.92 +1.20 47 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.15 +0.95 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.65 +0.95 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.15 +0.95 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.65 +0.95 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.15 +0.95 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.65 +0.95 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.19 +0.04 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.25 +0.05 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.33 +0.06 36 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.44 +0.09 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.56 +0.10 36 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.99 +0.17 36 0 31 0
29APR26 55.00 P 0.00 0.00 0.00 1.61 +0.26 36 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 2.42 +0.35 36 0 3 0
29APR26 60.00 P 3.34 3.48 3.34 3.46 +0.44 36 30 171 +15
29APR26 62.50 P 0.00 0.00 0.00 4.75 +0.54 36 0 354 0
29APR26 65.00 P 0.00 0.00 0.00 6.29 +0.63 36 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 7.80 +0.26 34 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.78 +0.55 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.84 +0.63 35 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.06 +0.72 35 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.24 +0.64 32 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.92 +1.05 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.63 +1.40 47 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.65 +0.94 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.15 +0.95 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.33 - 35 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 0.43 +0.06 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.54 +0.06 36 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.68 +0.09 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.84 +0.10 36 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 1.35 +0.18 36 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 2.01 +0.26 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 2.91 +0.36 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 3.98 +0.42 35 0 100 0
28MAY26 62.50 P 5.11 5.11 5.11 5.28 +0.50 35 6 106 +6
28MAY26 65.00 P 6.90 6.90 6.90 6.80 +0.59 35 6 6 +6
28MAY26 67.50 P 0.00 0.00 0.00 8.72 +0.82 37 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.12 +0.42 34 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.39 +0.73 36 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.53 +0.55 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.41 +0.32 32 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.04 +1.03 38 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.63 +1.21 42 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.69 +0.92 35 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.28 +1.04 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.28 +0.05 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.36 +0.05 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.46 +0.07 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.55 +0.06 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.68 +0.09 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.86 +0.11 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 1.03 +0.13 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.23 +0.14 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.44 +0.17 36 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 2.07 +0.21 36 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.89 +0.26 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.92 +0.36 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 5.12 +0.43 35 0 48 0
29JUN26 62.50 P 0.00 0.00 0.00 6.51 +0.50 35 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 8.10 +0.58 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.75 +0.20 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.65 +0.63 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.64 +0.71 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.73 +0.74 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.86 +0.75 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.08 +0.91 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.31 +0.72 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.74 +0.93 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.99 +0.91 34 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.45 +1.00 36 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.76 +0.84 32 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 34.19 +0.92 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.17 +0.10 38 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 1.38 +0.13 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.59 +0.14 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.87 +0.16 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.14 +0.18 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.42 +0.19 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.72 +0.21 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.59 +0.24 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 4.63 +0.31 39 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.80 +0.38 39 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 7.09 +0.40 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.57 +0.47 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 10.15 +0.54 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.83 +0.55 40 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.62 +0.60 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.33 +0.42 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.10 +0.22 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.59 +0.73 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.70 +0.87 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.89 +0.91 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.12 +0.85 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.51 +0.95 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.38 +0.58 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.00 +0.77 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.54 +1.18 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.90 +0.12 37 0 516 0
30DEC26 46.00 P 0.00 0.00 0.00 2.16 +0.15 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.51 +0.16 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.79 +0.16 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.11 +0.20 37 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 3.47 +0.21 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.39 +0.25 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.47 +0.27 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.69 +0.34 38 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.99 +0.36 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.48 +0.43 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 11.03 +0.48 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.72 +0.51 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.49 +0.58 39 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 16.36 +0.59 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.30 +0.65 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.34 +0.67 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.42 +0.71 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.59 +0.74 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.79 +0.79 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.06 +0.93 42 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.36 +0.83 43 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.57 +0.85 43 0 0 0
TOTAL PUT 129 6,735 -12
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$ 72.20
06FEB26 52.50 C 0.00 0.00 0.00 20.02 -3.10 193 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 17.35 -3.34 143 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 14.85 -3.12 123 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 12.52 -3.25 124 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 9.86 -3.27 86 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 7.51 -3.10 80 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 5.15 -2.96 66 0 0 0
06FEB26 70.00 C 3.95 3.95 2.74 3.10 -2.54 59 4 5 0
06FEB26 72.50 C 2.07 2.07 1.10 1.65 -2.10 59 285 136 +113
06FEB26 75.00 C 1.15 1.44 0.50 0.74 -1.38 58 186 86 +51
06FEB26 77.50 C 0.70 0.70 0.25 0.28 -0.76 58 170 131 +50
06FEB26 80.00 C 0.40 0.40 0.13 0.09 -0.35 58 204 268 +120
06FEB26 82.50 C 0.20 0.20 0.08 0.03 -0.13 60 10 102 -7
06FEB26 85.00 C 0.05 0.08 0.05 0.01 -0.04 62 11 127 +1
06FEB26 87.50 C 0.02 0.02 0.01 0.01 -0.01 71 10 36 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 11 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 20.11 - 121 0 0 -
13FEB26 55.00 C 0.00 0.00 0.00 17.62 - 107 0 0 -
13FEB26 57.50 C 0.00 0.00 0.00 15.14 - 94 0 0 -
13FEB26 60.00 C 0.00 0.00 0.00 12.66 - 81 0 0 -
13FEB26 62.50 C 0.00 0.00 0.00 10.09 - 64 0 0 -
13FEB26 65.00 C 0.00 0.00 0.00 7.82 - 59 0 0 -
13FEB26 67.50 C 0.00 0.00 0.00 5.85 - 59 0 0 -
13FEB26 70.00 C 3.16 3.16 3.16 4.05 - 56 5 5 -
13FEB26 72.50 C 3.00 3.00 2.58 2.61 - 54 29 15 -
13FEB26 75.00 C 1.60 1.66 1.60 1.66 - 55 4 3 -
13FEB26 77.50 C 1.26 1.26 1.01 1.03 - 56 13 8 -
13FEB26 80.00 C 1.02 1.02 0.76 0.62 - 57 3 3 -
13FEB26 82.50 C 0.57 0.73 0.40 0.37 - 59 5 5 -
13FEB26 85.00 C 0.41 0.41 0.41 0.22 - 60 2 1 -
13FEB26 87.50 C 0.31 0.31 0.31 0.13 - 62 1 1 -
13FEB26 90.00 C 0.00 0.00 0.00 0.08 - 63 0 0 -
13FEB26 92.50 C 0.00 0.00 0.00 0.05 - 65 0 0 -
13FEB26 95.00 C 0.00 0.00 0.00 0.03 - 66 0 0 -
13FEB26 97.50 C 0.00 0.00 0.00 0.02 - 68 0 0 -
26FEB26 46.00 C 25.69 25.69 25.47 26.54 -3.12 101 20 88 +1
26FEB26 47.00 C 24.98 24.98 24.47 25.51 -3.19 95 20 65 0
26FEB26 48.00 C 0.00 0.00 0.00 24.57 -3.11 95 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 23.66 -3.05 96 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.50 -3.21 82 0 113 0
26FEB26 52.50 C 0.00 0.00 0.00 20.11 -3.10 79 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 17.64 -3.09 71 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 15.14 -3.23 61 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 12.66 -3.13 52 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 10.29 -3.12 47 0 4 0
26FEB26 65.00 C 7.93 7.93 7.93 8.37 -2.59 51 20 74 +20
26FEB26 67.50 C 6.85 6.85 6.85 6.30 -2.75 46 515 516 +504
26FEB26 70.00 C 5.19 5.50 4.09 4.72 -2.03 47 182 257 +154
26FEB26 72.50 C 3.80 4.33 2.81 3.42 -1.97 47 291 292 +219
26FEB26 75.00 C 3.26 3.26 2.10 2.36 -1.58 46 129 302 +25
26FEB26 77.50 C 1.99 2.25 1.50 1.57 -1.24 46 61 485 -17
26FEB26 80.00 C 1.78 1.79 1.08 1.01 -0.92 46 242 442 -4
26FEB26 82.50 C 1.29 1.29 0.83 0.62 -0.67 46 356 1,496 -210
26FEB26 85.00 C 0.90 0.97 0.65 0.37 -0.46 46 289 1,040 +161
26FEB26 87.50 C 0.69 0.69 0.43 0.22 -0.30 46 36 271 -14
26FEB26 90.00 C 0.54 0.54 0.34 0.12 -0.19 46 55 971 +1
26FEB26 92.50 C 0.42 0.44 0.25 0.07 -0.11 46 9 107 +3
26FEB26 95.00 C 0.35 0.35 0.20 0.04 -0.07 46 6 187 -2
26FEB26 97.50 C 0.23 0.23 0.15 0.02 -0.04 46 33 30 -14
26FEB26 100.00 C 0.17 0.17 0.14 0.01 -0.03 46 73 126 +21
26FEB26 102.50 C 0.12 0.18 0.12 0.01 -0.01 49 5 329 -1
30MAR26 20.00 C 0.00 0.00 0.00 52.59 -3.17 176 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 51.60 -3.14 170 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 50.58 -3.17 161 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 49.62 -3.22 159 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 48.74 -3.02 163 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 47.78 -2.99 159 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 46.66 -3.13 145 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 45.85 -2.92 153 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 44.79 -3.01 144 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 43.65 -3.15 129 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 42.66 -3.12 125 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 41.81 -3.01 130 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 40.87 -2.95 129 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 39.82 -3.00 121 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 38.65 -3.20 107 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 37.87 -3.05 115 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 36.84 -2.98 110 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 35.72 -3.09 100 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.67 -3.15 93 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 33.83 -3.05 98 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 32.69 -3.16 87 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 31.72 -3.14 85 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 30.78 -3.06 85 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 29.73 -3.13 79 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 28.72 -3.06 76 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 27.89 -2.96 79 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 26.79 -3.13 72 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 25.74 -3.18 67 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 24.73 -3.17 64 0 21 0
30MAR26 49.00 C 23.42 23.42 23.42 23.96 -2.98 69 4 59 0
30MAR26 50.00 C 0.00 0.00 0.00 23.01 -2.95 67 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 20.40 -3.14 57 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 18.01 -3.06 53 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 15.60 -3.03 48 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 13.49 -2.81 48 0 290 0
30MAR26 62.50 C 11.25 11.31 11.25 11.31 -2.88 45 2 70 -1
30MAR26 65.00 C 9.20 9.20 8.94 9.65 -2.47 47 2 107 -1
30MAR26 67.50 C 8.34 8.34 8.34 7.98 -2.28 46 7 448 0
30MAR26 70.00 C 7.00 7.00 6.00 6.58 -2.16 47 105 1,167 +104
30MAR26 72.50 C 5.71 6.44 5.20 5.42 -1.82 48 9 213 0
30MAR26 75.00 C 4.55 4.55 4.23 4.33 -1.73 47 15 947 +1
30MAR26 77.50 C 4.00 4.00 3.40 3.41 -1.57 47 15 225 0
30MAR26 80.00 C 3.25 3.70 2.79 2.66 -1.34 47 154 836 +64
30MAR26 82.50 C 2.95 2.95 2.40 2.05 -1.13 47 85 127 -77
30MAR26 85.00 C 2.70 2.70 1.96 1.56 -0.94 47 18 845 +2
30MAR26 87.50 C 1.77 1.77 1.70 1.18 -0.77 47 6 225 -5
30MAR26 90.00 C 1.86 1.86 1.50 0.88 -0.63 47 10 1,113 -1
30MAR26 92.50 C 0.00 0.00 0.00 0.65 -0.50 46 0 265 0
30MAR26 95.00 C 1.24 1.24 1.24 0.48 -0.40 47 2 748 0
30MAR26 97.50 C 0.00 0.00 0.00 0.35 -0.31 46 10 95 -10
30MAR26 100.00 C 0.85 0.85 0.76 0.25 -0.25 46 29 315 -2
30MAR26 102.50 C 0.77 0.77 0.71 0.18 -0.19 46 29 259 +25
30MAR26 105.00 C 0.58 0.58 0.57 0.13 -0.14 46 4 531 -2
30MAR26 107.50 C 0.50 0.50 0.50 0.09 -0.11 46 1 91 0
30MAR26 110.00 C 0.49 0.49 0.49 0.07 -0.08 47 1 61 -1
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.06 47 0 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 101 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29APR26 50.00 C 0.00 0.00 0.00 23.16 -3.03 55 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 20.73 -3.11 51 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.44 -3.02 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.32 -2.84 47 0 0 0
29APR26 60.00 C 14.69 14.69 14.69 14.18 -2.82 45 1 1 +1
29APR26 62.50 C 0.00 0.00 0.00 12.27 -2.72 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.65 -2.44 46 0 15 0
29APR26 67.50 C 8.65 8.65 8.65 9.25 -2.15 47 2 6 0
29APR26 70.00 C 0.00 0.00 0.00 7.88 -2.00 47 0 2 0
29APR26 72.50 C 0.00 0.00 0.00 6.74 -1.72 47 0 100 0
29APR26 75.00 C 0.00 0.00 0.00 5.64 -1.79 47 0 638 0
29APR26 77.50 C 5.08 5.08 4.60 4.69 -1.67 47 3 36 +2
29APR26 80.00 C 4.65 4.65 4.11 3.87 -1.49 47 16 237 +1
29APR26 82.50 C 4.15 4.15 3.85 3.18 -1.30 47 16 77 -13
29APR26 85.00 C 3.46 3.46 3.24 2.59 -1.14 46 17 645 -13
29APR26 87.50 C 2.91 2.91 2.91 2.10 -0.99 46 17 172 -17
29APR26 90.00 C 2.95 2.95 2.95 1.69 -0.86 46 2 114 0
29APR26 92.50 C 0.00 0.00 0.00 1.36 -0.73 46 0 18 0
29APR26 95.00 C 0.00 0.00 0.00 1.09 -0.61 46 0 375 0
29APR26 97.50 C 0.00 0.00 0.00 0.86 -0.53 46 0 22 0
29APR26 100.00 C 1.52 1.52 1.52 0.69 -0.43 46 2 594 +2
29APR26 102.50 C 0.00 0.00 0.00 0.54 -0.37 46 0 20 0
29APR26 105.00 C 1.33 1.33 1.10 0.43 -0.30 46 2 5 0
29APR26 107.50 C 0.00 0.00 0.00 0.33 -0.25 46 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.26 -0.21 46 0 33 0
29APR26 112.50 C 1.02 1.05 1.02 0.20 -0.17 46 4 6 +4
29APR26 115.00 C 0.00 0.00 0.00 0.16 -0.14 46 0 32 0
29APR26 117.50 C 0.00 0.00 0.00 0.12 -0.11 46 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.10 -0.09 46 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.08 -0.07 46 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.06 -0.06 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.05 -0.04 47 0 14 0
29APR26 130.00 C 0.46 0.46 0.46 0.04 -0.03 47 1 3 -1
29APR26 132.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 80 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 7 0
29APR26 140.00 C 0.30 0.30 0.30 0.01 -0.02 45 1 8 +1
28MAY26 52.50 C 0.00 0.00 0.00 21.23 - 50 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 18.97 -2.97 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.02 -2.72 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.00 -2.72 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.21 -2.54 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.64 -2.42 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.24 -2.23 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.01 -2.00 47 0 0 0
28MAY26 72.50 C 8.64 8.64 7.58 7.91 -1.91 48 147 130 +130
28MAY26 75.00 C 7.11 7.11 6.72 6.81 -1.90 47 2 2 +2
28MAY26 77.50 C 0.00 0.00 0.00 5.84 -1.79 47 0 8 0
28MAY26 80.00 C 0.00 0.00 0.00 4.99 -1.62 47 0 0 0
28MAY26 82.50 C 5.18 5.18 5.18 4.24 -1.47 47 12 12 +10
28MAY26 85.00 C 4.19 4.19 4.08 3.59 -1.33 47 2 0 0
28MAY26 87.50 C 3.73 3.85 3.62 3.03 -1.19 47 56 56 +56
28MAY26 90.00 C 3.83 3.83 3.39 2.55 -1.06 47 42 40 +38
28MAY26 92.50 C 0.00 0.00 0.00 2.14 -0.94 47 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.79 -0.83 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 1.50 -0.72 47 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.25 -0.63 47 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 1.03 -0.56 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.86 -0.48 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.71 -0.42 46 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.59 -0.36 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.48 -0.31 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.40 -0.26 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.33 -0.23 46 0 0 0
28MAY26 120.00 C 1.12 1.12 1.12 0.27 -0.19 46 2 2 +2
28MAY26 122.50 C 1.15 1.15 1.15 0.22 -0.17 46 2 2 +2
28MAY26 125.00 C 1.10 1.10 1.10 0.18 -0.14 46 2 3 +2
29JUN26 30.00 C 0.00 0.00 0.00 43.16 -3.07 88 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 42.14 -3.09 84 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 41.13 -3.12 81 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 40.22 -3.03 80 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.25 -3.04 78 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.27 -2.93 76 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.27 -2.97 73 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 36.29 -3.07 71 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 35.26 -3.13 67 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.39 -3.02 68 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.38 -3.06 65 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.44 -2.97 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.39 -3.04 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.49 -3.04 60 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.46 -3.11 57 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 28.50 -3.03 55 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 27.60 -3.00 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.60 -3.10 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.72 -2.96 52 0 29 0
29JUN26 49.00 C 0.00 0.00 0.00 24.81 -2.94 51 0 0 0
29JUN26 50.00 C 23.24 23.24 23.24 23.88 -2.94 50 4 19 +4
29JUN26 52.50 C 0.00 0.00 0.00 21.66 -2.90 48 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 19.28 -3.09 44 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 17.51 -2.90 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.69 -2.83 45 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 13.95 -2.56 45 0 91 0
29JUN26 65.00 C 0.00 0.00 0.00 12.49 -2.39 45 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 11.06 -2.29 45 0 194 0
29JUN26 70.00 C 10.39 10.39 10.39 9.96 -2.06 46 1 371 0
29JUN26 72.50 C 8.72 8.72 8.41 8.94 -1.87 47 3 357 0
29JUN26 75.00 C 8.10 8.10 8.10 7.89 -1.91 47 1 166 +1
29JUN26 77.50 C 8.27 8.27 7.38 6.91 -1.97 47 12 316 +10
29JUN26 80.00 C 7.10 7.10 6.36 6.04 -1.92 47 6 495 0
29JUN26 82.50 C 0.00 0.00 0.00 5.26 -1.78 47 0 79 0
29JUN26 85.00 C 4.98 4.98 4.98 4.57 -1.65 47 1 211 -1
29JUN26 87.50 C 0.00 0.00 0.00 3.96 -1.52 47 0 231 0
29JUN26 90.00 C 4.55 4.55 4.23 3.43 -1.39 47 7 1,426 -1
29JUN26 92.50 C 0.00 0.00 0.00 2.96 -1.27 47 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 2.55 -1.16 47 0 198 0
29JUN26 97.50 C 0.00 0.00 0.00 2.19 -1.05 47 0 47 0
29JUN26 100.00 C 2.98 2.98 2.98 1.88 -0.95 46 5 120 +5
29JUN26 102.50 C 0.00 0.00 0.00 1.62 -0.85 47 0 76 0
29JUN26 105.00 C 0.00 0.00 0.00 1.38 -0.78 46 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 1.18 -0.70 46 0 20 0
29JUN26 110.00 C 2.66 2.66 2.66 1.01 -0.62 46 1 33 +1
29JUN26 112.50 C 0.00 0.00 0.00 0.86 -0.56 46 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 0.74 -0.49 46 0 11 0
29JUN26 117.50 C 0.00 0.00 0.00 0.63 -0.44 46 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.54 -0.39 46 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 0.46 -0.35 46 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.39 -0.31 46 0 92 0
29JUN26 127.50 C 1.66 1.66 1.26 0.33 -0.27 46 4 47 0
29JUN26 130.00 C 1.33 1.33 1.17 0.28 -0.24 46 4 45 0
29JUN26 132.50 C 1.13 1.13 1.13 0.24 -0.21 46 2 56 0
29JUN26 135.00 C 1.32 1.32 1.04 0.20 -0.19 46 5 13 -5
29JUN26 137.50 C 0.00 0.00 0.00 0.17 -0.17 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.15 -0.14 46 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 33.93 -3.15 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.15 -2.99 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.25 -2.95 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.20 -3.06 53 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 30.27 -3.07 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 29.40 -3.02 51 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 28.55 -2.99 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.68 -2.94 50 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 26.70 -3.03 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.88 -3.01 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.06 -2.98 47 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 23.08 -2.86 47 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 21.18 -2.78 46 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 19.40 -2.85 46 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 17.89 -2.50 46 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 16.35 -2.45 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.99 -2.34 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 13.80 -2.16 47 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 12.24 -2.47 45 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 11.77 -1.83 48 0 16 0
29SEP26 75.00 C 11.07 11.07 10.82 10.74 -2.10 48 11 49 +11
29SEP26 77.50 C 10.14 10.14 10.14 9.75 -2.01 48 2 57 -2
29SEP26 80.00 C 10.21 10.21 8.75 8.85 -1.92 48 1,004 1,363 +1,001
29SEP26 82.50 C 8.81 8.81 8.81 8.03 -1.82 48 17 36 +11
29SEP26 85.00 C 7.75 7.90 7.50 7.27 -1.72 48 33 79 +9
29SEP26 87.50 C 0.00 0.00 0.00 6.59 -1.61 48 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 5.96 -1.51 48 0 47 0
29SEP26 92.50 C 7.20 7.20 6.75 5.39 -1.42 48 4 56 +4
29SEP26 95.00 C 0.00 0.00 0.00 4.87 -1.33 48 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 4.40 -1.24 48 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 3.97 -1.16 48 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 3.58 -1.09 47 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 3.23 -1.01 47 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 2.91 -0.95 47 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 2.63 -0.87 47 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 2.37 -0.81 47 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 2.14 -0.75 47 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 1.93 -0.70 47 0 46 0
29SEP26 120.00 C 3.88 3.88 3.28 1.73 -0.65 47 3 50 -2
30DEC26 40.00 C 0.00 0.00 0.00 34.77 -3.11 54 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 33.87 -3.09 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 33.03 -3.06 52 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 32.12 -3.06 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.30 -3.00 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.45 -3.02 50 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 29.62 -2.95 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 28.78 -2.98 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.00 -2.97 49 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 27.19 -2.93 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.43 -2.89 48 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 24.60 -2.79 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.89 -2.73 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.29 -2.65 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.71 -2.64 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.32 -2.54 47 0 2 0
30DEC26 65.00 C 17.50 17.50 17.50 16.98 -2.53 47 2 124 +2
30DEC26 67.50 C 0.00 0.00 0.00 15.88 -2.32 47 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 14.85 -2.14 48 600 602 +596
30DEC26 72.50 C 14.32 14.32 14.32 13.95 -1.96 48 601 606 +601
30DEC26 75.00 C 0.00 0.00 0.00 13.00 -1.91 49 0 17 0
30DEC26 77.50 C 11.65 11.65 11.65 12.04 -1.95 48 1 32 -1
30DEC26 80.00 C 0.00 0.00 0.00 11.14 -1.89 48 0 10 0
30DEC26 82.50 C 0.00 0.00 0.00 10.30 -1.81 48 0 0 0
30DEC26 85.00 C 11.20 11.20 10.60 9.52 -1.72 48 7 76 +1
30DEC26 87.50 C 0.00 0.00 0.00 8.80 -1.64 48 0 0 0
30DEC26 90.00 C 9.45 9.45 8.85 8.13 -1.56 48 4 24 -2
30DEC26 92.50 C 0.00 0.00 0.00 7.51 -1.48 48 0 41 0
30DEC26 95.00 C 8.83 8.83 8.68 6.94 -1.40 48 2 47 -2
30DEC26 97.50 C 0.00 0.00 0.00 6.41 -1.32 48 0 5 0
30DEC26 100.00 C 7.10 7.10 7.10 5.92 -1.25 48 2 24 +2
30DEC26 102.50 C 0.00 0.00 0.00 5.47 -1.18 48 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 5.05 -1.12 48 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 4.66 -1.06 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.31 -1.00 48 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 3.98 -0.94 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.67 -0.89 48 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 3.39 -0.84 48 0 2 0
30DEC26 120.00 C 4.70 4.70 4.70 3.13 -0.80 48 16 44 +14
TOTAL CALL 6,508 33,048 +3,737
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 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 85 0 0 0
06FEB26 60.00 P 0.01 0.01 0.01 0.01 0.00 71 10 15 +10
06FEB26 62.50 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
06FEB26 65.00 P 0.11 0.11 0.11 0.07 +0.06 58 2 8 +2
06FEB26 67.50 P 0.09 0.42 0.09 0.27 +0.21 57 106 96 +92
06FEB26 70.00 P 0.35 1.22 0.35 0.80 +0.57 56 209 196 +57
06FEB26 72.50 P 0.90 2.48 0.85 1.83 +1.15 55 246 209 +58
06FEB26 75.00 P 1.59 4.49 1.59 3.39 +1.81 53 91 140 +2
06FEB26 77.50 P 5.00 6.00 5.00 5.55 +2.57 57 3 118 0
06FEB26 80.00 P 8.90 8.90 8.90 7.87 +2.88 57 1 4 -1
06FEB26 82.50 P 0.00 0.00 0.00 10.31 +3.10 57 0 1 0
06FEB26 85.00 P 0.00 0.00 0.00 12.80 +3.18 0 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 15.30 +3.20 0 0 1 0
06FEB26 90.00 P 0.00 0.00 0.00 17.80 +3.20 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 20.30 +3.20 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 22.80 +3.20 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 25.30 +3.20 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 27.80 +3.20 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 30.30 +3.20 0 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
13FEB26 55.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
13FEB26 57.50 P 0.00 0.00 0.00 0.03 - 59 0 0 -
13FEB26 60.00 P 0.05 0.05 0.05 0.08 - 57 6 6 -
13FEB26 62.50 P 0.00 0.00 0.00 0.20 - 56 0 0 -
13FEB26 65.00 P 0.25 0.50 0.24 0.45 - 55 29 22 -
13FEB26 67.50 P 0.70 1.02 0.70 0.90 - 54 20 19 -
13FEB26 70.00 P 1.11 1.61 1.11 1.63 - 52 55 45 -
13FEB26 72.50 P 2.42 2.80 2.40 2.69 - 51 23 23 -
13FEB26 75.00 P 4.33 4.33 4.33 4.23 - 51 1 1 -
13FEB26 77.50 P 0.00 0.00 0.00 6.05 - 51 0 0 -
13FEB26 80.00 P 0.00 0.00 0.00 8.23 - 53 0 0 -
13FEB26 82.50 P 0.00 0.00 0.00 10.61 - 58 0 0 -
13FEB26 85.00 P 0.00 0.00 0.00 12.96 - 60 0 0 -
13FEB26 87.50 P 0.00 0.00 0.00 15.38 - 61 0 0 -
13FEB26 90.00 P 0.00 0.00 0.00 17.83 - 62 0 0 -
13FEB26 92.50 P 0.00 0.00 0.00 20.31 - 63 0 0 -
13FEB26 95.00 P 0.00 0.00 0.00 22.80 - 0 0 0 -
13FEB26 97.50 P 0.00 0.00 0.00 25.30 - 0 0 0 -
26FEB26 46.00 P 0.01 0.01 0.01 0.01 0.00 65 1 30 +1
26FEB26 47.00 P 0.01 0.01 0.01 0.01 0.00 62 1 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 29 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 2 135 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 78 0
26FEB26 55.00 P 0.04 0.04 0.04 0.03 +0.02 47 9 97 +7
26FEB26 57.50 P 0.08 0.08 0.08 0.07 +0.04 45 5 269 -5
26FEB26 60.00 P 0.13 0.21 0.13 0.18 +0.10 45 40 733 -21
26FEB26 62.50 P 0.29 0.40 0.29 0.39 +0.21 45 32 313 +6
26FEB26 65.00 P 0.43 0.89 0.43 0.78 +0.39 45 180 493 +49
26FEB26 67.50 P 1.00 1.61 0.93 1.38 +0.63 45 1,181 1,677 +971
26FEB26 70.00 P 1.42 2.78 1.42 2.24 +0.93 44 377 1,770 +106
26FEB26 72.50 P 3.05 4.18 2.80 3.39 +1.26 44 237 472 +199
26FEB26 75.00 P 4.33 5.57 4.25 4.94 +1.74 45 28 572 -4
26FEB26 77.50 P 6.04 7.80 5.96 6.72 +1.97 46 21 318 -11
26FEB26 80.00 P 8.70 8.70 8.70 8.73 +2.22 47 1 170 -1
26FEB26 82.50 P 0.00 0.00 0.00 10.88 +2.43 48 0 101 0
26FEB26 85.00 P 0.00 0.00 0.00 13.11 +2.54 47 0 13 0
26FEB26 87.50 P 0.00 0.00 0.00 15.45 +2.69 47 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.83 +2.74 44 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 20.31 +2.88 46 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.80 +3.01 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.30 +3.12 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 27.80 +3.20 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 30.30 +3.20 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 99 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 92 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 180 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 168 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 305 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 437 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 340 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 683 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 +0.03 48 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 +0.03 47 0 32 0
30MAR26 49.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.09 +0.04 47 0 644 0
30MAR26 52.50 P 0.00 0.00 0.00 0.17 +0.06 46 0 191 0
30MAR26 55.00 P 0.23 0.23 0.23 0.32 +0.12 46 15 780 0
30MAR26 57.50 P 0.38 0.51 0.33 0.55 +0.19 46 34 438 +8
30MAR26 60.00 P 0.60 0.81 0.60 0.90 +0.29 46 76 595 -13
30MAR26 62.50 P 1.00 1.38 1.00 1.39 +0.43 46 41 1,155 +25
30MAR26 65.00 P 1.40 2.08 1.40 2.05 +0.60 46 45 1,164 +38
30MAR26 67.50 P 2.38 3.09 2.36 2.88 +0.79 45 22 427 +10
30MAR26 70.00 P 3.42 4.40 3.42 3.90 +1.00 45 141 2,001 +84
30MAR26 72.50 P 4.87 5.89 4.60 5.11 +1.22 45 42 298 -18
30MAR26 75.00 P 6.60 7.33 6.60 6.65 +1.54 46 25 146 -9
30MAR26 77.50 P 7.76 8.31 7.76 8.46 +1.81 48 5 94 0
30MAR26 80.00 P 10.80 10.80 10.80 10.38 +2.03 49 2 194 -1
30MAR26 82.50 P 0.00 0.00 0.00 12.30 +2.14 49 0 174 0
30MAR26 85.00 P 0.00 0.00 0.00 14.32 +2.27 50 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 16.56 +2.49 52 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 18.78 +2.56 52 0 9 0
30MAR26 92.50 P 0.00 0.00 0.00 21.09 +2.63 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.37 +2.62 54 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 25.73 +2.73 55 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.94 +2.67 50 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 30.48 +2.91 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 32.87 +2.87 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.32 +2.86 52 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 37.80 +3.02 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 40.30 +3.02 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.80 +3.18 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 45.30 +3.20 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.80 +3.20 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.30 +3.20 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 52.80 +3.20 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.30 +3.20 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 57.80 +3.20 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.30 +3.19 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 62.80 +3.20 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 65.30 +3.20 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 67.80 +3.20 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.26 +0.09 46 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.43 +0.13 45 0 19 0
29APR26 55.00 P 0.52 0.52 0.52 0.70 +0.20 45 1 85 0
29APR26 57.50 P 0.68 0.68 0.68 1.06 +0.28 45 15 162 +15
29APR26 60.00 P 1.10 1.19 1.10 1.56 +0.41 45 3 261 +1
29APR26 62.50 P 1.91 2.04 1.91 2.19 +0.54 45 21 145 -11
29APR26 65.00 P 2.39 2.97 2.39 2.96 +0.68 45 95 312 +70
29APR26 67.50 P 3.36 3.45 3.36 3.89 +0.84 45 13 313 +13
29APR26 70.00 P 4.40 5.24 4.40 4.97 +1.01 45 6 395 +6
29APR26 72.50 P 5.72 5.85 5.56 6.19 +1.19 44 17 373 +16
29APR26 75.00 P 7.60 8.00 7.60 7.74 +1.50 45 5 1,123 +5
29APR26 77.50 P 9.42 9.42 9.42 9.46 +1.69 46 1 91 0
29APR26 80.00 P 0.00 0.00 0.00 11.31 +1.86 47 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 13.19 +1.93 48 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 15.29 +2.18 49 1 15 -1
29APR26 87.50 P 0.00 0.00 0.00 17.24 +2.20 49 1 15 0
29APR26 90.00 P 0.00 0.00 0.00 19.47 +2.41 50 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.68 +2.48 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.85 +2.46 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.30 +2.63 54 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 28.60 +2.62 54 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 30.96 +2.82 55 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 33.29 +2.71 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 35.68 +2.75 55 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 38.04 +2.81 55 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 40.62 +2.98 59 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 42.94 +2.91 56 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 45.34 +3.01 54 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 47.80 +3.03 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 50.30 +3.11 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 52.80 +3.05 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 55.30 +3.13 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 57.80 +3.15 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 60.30 +3.16 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 62.80 +3.20 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 65.30 +3.20 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 67.80 +3.20 0 0 0 0
28MAY26 52.50 P 0.57 0.57 0.57 0.77 - 46 1 1 -
28MAY26 55.00 P 0.86 1.00 0.86 1.14 +0.25 46 106 92 +90
28MAY26 57.50 P 1.12 1.35 1.12 1.62 +0.35 46 22 20 +19
28MAY26 60.00 P 1.77 1.90 1.77 2.22 +0.45 45 6 6 +6
28MAY26 62.50 P 2.52 2.85 2.52 2.93 +0.56 45 2 6 +2
28MAY26 65.00 P 3.20 3.84 3.20 3.77 +0.68 45 91 91 +91
28MAY26 67.50 P 0.00 0.00 0.00 4.78 +0.86 45 0 0 0
28MAY26 70.00 P 5.20 6.06 5.20 5.91 +0.99 45 5 7 +5
28MAY26 72.50 P 6.67 7.87 6.66 7.14 +1.13 45 102 102 +102
28MAY26 75.00 P 0.00 0.00 0.00 8.72 +1.48 46 0 3 0
28MAY26 77.50 P 11.02 11.02 11.02 10.41 +1.64 46 6 24 +6
28MAY26 80.00 P 0.00 0.00 0.00 12.23 +1.67 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 14.12 +1.78 48 0 0 0
28MAY26 85.00 P 15.09 15.09 15.09 16.03 +1.92 49 15 21 +15
28MAY26 87.50 P 0.00 0.00 0.00 18.15 +2.17 50 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.25 +2.29 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.42 +2.43 52 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.65 +2.52 52 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 26.93 +2.62 54 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.21 +2.65 54 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 31.31 +2.45 53 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 33.78 +2.59 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 36.15 +2.69 56 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 38.44 +2.69 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 40.63 +2.59 53 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 43.20 +2.74 56 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 45.45 +2.65 53 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 48.03 +2.89 56 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 50.41 +2.86 55 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 52.82 +2.88 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 46 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 46 0 37 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.19 +0.02 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.24 +0.04 46 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.28 +0.03 46 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.33 +0.03 46 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.41 +0.05 46 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.49 +0.06 46 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.58 +0.07 46 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.69 +0.10 46 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.80 +0.09 46 0 668 0
29JUN26 52.50 P 0.90 0.90 0.90 1.16 +0.15 46 1 300 0
29JUN26 55.00 P 1.15 1.27 1.15 1.62 +0.22 46 18 261 +17
29JUN26 57.50 P 0.00 0.00 0.00 2.16 +0.26 45 0 201 0
29JUN26 60.00 P 2.36 2.42 2.36 2.83 +0.35 45 4 286 +4
29JUN26 62.50 P 0.00 0.00 0.00 3.64 +0.48 45 0 294 0
29JUN26 65.00 P 4.38 4.38 4.38 4.54 +0.55 45 1 271 0
29JUN26 67.50 P 5.12 5.82 5.12 5.57 +0.67 45 90 503 0
29JUN26 70.00 P 6.43 6.90 6.43 6.74 +0.81 45 75 1,484 +13
29JUN26 72.50 P 7.59 8.72 7.59 8.02 +0.94 45 43 920 +41
29JUN26 75.00 P 9.10 9.16 9.10 9.60 +1.29 46 3 929 0
29JUN26 77.50 P 10.88 11.88 10.88 11.35 +1.52 47 10 237 0
29JUN26 80.00 P 0.00 0.00 0.00 13.11 +1.63 47 0 705 0
29JUN26 82.50 P 0.00 0.00 0.00 14.98 +1.72 48 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 16.92 +1.79 49 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 18.89 +1.84 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.93 +1.98 50 0 133 0
29JUN26 92.50 P 23.80 23.80 23.80 23.04 +2.09 51 10 136 -4
29JUN26 95.00 P 0.00 0.00 0.00 25.22 +2.22 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 27.44 +2.33 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.74 +2.44 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.97 +2.47 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.08 +2.28 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.57 +2.51 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.84 +2.51 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.19 +2.57 55 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 43.50 +2.59 55 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 45.79 +2.55 54 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 48.11 +2.49 53 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 50.75 +2.76 57 0 2 0
29JUN26 125.00 P 0.00 0.00 0.00 53.07 +2.73 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.45 +2.70 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.87 +2.70 54 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 60.36 +2.83 55 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 62.80 +2.86 0 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 65.30 +2.94 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.80 +2.99 0 0 0 0
29SEP26 40.00 P 0.40 0.40 0.40 0.47 +0.07 47 1 22 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.55 +0.08 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.64 +0.08 47 0 0 0
29SEP26 43.00 P 0.64 0.64 0.64 0.75 +0.11 47 1 19 -1
29SEP26 44.00 P 0.00 0.00 0.00 0.87 +0.13 47 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.99 +0.13 47 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 1.13 +0.15 47 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.29 +0.19 47 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.45 +0.20 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.61 +0.19 46 0 54 0
29SEP26 50.00 P 0.00 0.00 0.00 1.82 +0.24 46 0 197 0
29SEP26 52.50 P 1.88 1.88 1.88 2.36 +0.29 46 10 189 +10
29SEP26 55.00 P 2.48 2.48 2.40 3.01 +0.40 46 3 230 +1
29SEP26 57.50 P 0.00 0.00 0.00 3.72 +0.42 46 0 184 0
29SEP26 60.00 P 0.00 0.00 0.00 4.59 +0.57 46 0 167 0
29SEP26 62.50 P 0.00 0.00 0.00 5.50 +0.61 46 0 587 0
29SEP26 65.00 P 5.94 6.50 5.94 6.55 +0.74 46 44 179 +40
29SEP26 67.50 P 0.00 0.00 0.00 7.66 +0.80 46 0 23 0
29SEP26 70.00 P 0.00 0.00 0.00 8.90 +0.95 46 0 60 0
29SEP26 72.50 P 9.79 9.79 9.79 10.22 +1.03 46 4 34 -4
29SEP26 75.00 P 12.06 12.26 12.06 11.80 +1.35 46 10 136 0
29SEP26 77.50 P 13.53 13.66 13.53 13.46 +1.54 47 2 16 0
29SEP26 80.00 P 0.00 0.00 0.00 15.21 +1.67 47 0 45 0
29SEP26 82.50 P 0.00 0.00 0.00 17.00 +1.68 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 18.88 +1.74 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 20.86 +1.86 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 22.89 +2.00 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 24.90 +2.00 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 26.97 +2.09 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 29.04 +2.11 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.22 +2.22 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 33.42 +2.34 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.64 +2.38 53 0 0 0
29SEP26 107.50 P 37.13 37.13 37.13 37.92 +2.46 54 4 0 -4
29SEP26 110.00 P 0.00 0.00 0.00 40.11 +2.43 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 42.40 +2.47 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.54 +2.39 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.82 +2.38 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.26 +2.57 55 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.93 +0.15 47 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 1.06 +0.15 47 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.19 +0.16 47 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.35 +0.20 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.52 +0.22 47 0 0 0
30DEC26 45.00 P 1.40 1.40 1.40 1.69 +0.23 47 5 15 -5
30DEC26 46.00 P 0.00 0.00 0.00 1.87 +0.24 47 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.09 +0.29 47 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 2.31 +0.32 47 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.53 +0.32 47 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.76 +0.33 47 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 3.46 +0.46 47 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.17 +0.46 46 0 13 0
30DEC26 57.50 P 4.50 4.50 4.50 5.06 +0.62 46 1 15 +1
30DEC26 60.00 P 0.00 0.00 0.00 5.95 +0.62 46 0 55 0
30DEC26 62.50 P 0.00 0.00 0.00 7.01 +0.79 46 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 8.08 +0.81 46 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 9.28 +0.93 46 0 2 0
30DEC26 70.00 P 10.14 10.14 10.14 10.55 +1.03 46 621 624 +605
30DEC26 72.50 P 11.73 11.73 11.73 11.85 +1.06 46 602 608 +600
30DEC26 75.00 P 12.70 12.70 12.70 13.38 +1.30 46 1 28 +1
30DEC26 77.50 P 0.00 0.00 0.00 15.12 +1.53 47 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 16.78 +1.50 47 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 18.65 +1.69 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 20.48 +1.73 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 22.42 +1.82 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.42 +1.89 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.42 +1.95 50 0 0 0
30DEC26 95.00 P 27.72 27.73 27.72 28.43 +1.96 50 2 1 -1
30DEC26 97.50 P 0.00 0.00 0.00 30.47 +2.05 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.59 +2.17 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.69 +2.20 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.79 +2.21 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.95 +2.27 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.13 +2.28 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.37 +2.30 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.56 +2.28 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.83 +2.37 53 0 0 0
30DEC26 120.00 P 51.00 51.00 51.00 50.08 +2.40 53 8 8 +8
TOTAL PUT 5,474 36,919 +3,414
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$ 60.00
26FEB26 46.00 C 0.00 0.00 0.00 14.10 -2.52 41 0 120 0
26FEB26 47.00 C 0.00 0.00 0.00 13.20 -2.97 53 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.12 -2.62 40 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.15 -2.71 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.34 -2.77 50 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 8.02 -2.42 46 0 0 0
26FEB26 55.00 C 5.17 5.24 5.17 5.87 -2.32 43 30 28 +24
26FEB26 57.50 C 3.45 3.45 3.45 4.02 -1.98 41 17 17 +17
26FEB26 60.00 C 2.60 2.60 2.10 2.57 -1.55 40 53 109 +34
26FEB26 62.50 C 2.11 2.11 1.21 1.52 -1.11 40 364 243 +42
26FEB26 65.00 C 1.40 1.40 0.66 0.84 -0.72 40 206 686 +10
26FEB26 67.50 C 0.72 0.72 0.37 0.45 -0.41 40 154 676 +10
26FEB26 70.00 C 0.42 0.42 0.20 0.22 -0.22 40 140 805 +82
26FEB26 72.50 C 0.13 0.13 0.11 0.10 -0.11 40 23 391 -7
26FEB26 75.00 C 0.11 0.11 0.08 0.05 -0.04 41 39 683 +17
26FEB26 77.50 C 0.10 0.10 0.10 0.02 -0.02 41 1 195 -1
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 172 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 122 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 43.00 C 16.97 16.97 16.97 17.44 -2.87 53 1 4 +1
30MAR26 44.00 C 0.00 0.00 0.00 16.47 -2.96 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.02 -3.31 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.68 -2.68 52 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 13.71 -2.71 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 12.48 -2.71 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 11.94 -2.61 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 10.75 -2.87 40 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 9.22 -2.07 49 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 7.24 -2.07 45 0 2 0
30MAR26 57.50 C 6.05 6.06 6.03 5.65 -1.74 45 45 31 +30
30MAR26 60.00 C 4.19 4.19 3.91 4.35 -1.57 45 44 284 +31
30MAR26 62.50 C 3.61 3.61 2.95 3.28 -1.28 45 198 617 +63
30MAR26 65.00 C 2.80 2.80 2.21 2.49 -0.96 45 93 757 +31
30MAR26 67.50 C 2.05 2.08 1.62 1.80 -0.76 45 81 691 -48
30MAR26 70.00 C 1.70 1.70 1.22 1.29 -0.57 45 103 1,698 -10
30MAR26 72.50 C 1.11 1.11 0.90 0.90 -0.43 45 45 375 0
30MAR26 75.00 C 0.82 0.82 0.65 0.62 -0.31 45 9 924 -2
30MAR26 77.50 C 0.00 0.00 0.00 0.42 -0.22 45 0 107 0
30MAR26 80.00 C 0.57 0.57 0.38 0.28 -0.16 45 3 393 +2
30MAR26 82.50 C 0.33 0.33 0.33 0.19 -0.10 45 2 249 -2
30MAR26 85.00 C 0.00 0.00 0.00 0.13 -0.07 45 0 146 0
30MAR26 87.50 C 0.21 0.21 0.21 0.08 -0.05 45 1 162 +1
30MAR26 90.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.04 -0.02 46 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 14.99 -2.76 46 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.71 -3.00 37 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.73 -2.96 35 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.67 -2.31 49 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.31 -2.33 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.84 -1.86 45 0 0 0
29APR26 55.00 C 7.86 7.86 7.45 8.02 -1.58 43 34 34 +34
29APR26 57.50 C 6.93 6.93 6.02 6.53 -1.73 43 29 29 +29
29APR26 60.00 C 4.84 4.84 4.80 5.26 -1.61 43 28 71 +28
29APR26 62.50 C 3.88 3.88 3.88 4.24 -1.33 44 12 261 +12
29APR26 65.00 C 3.67 3.74 3.04 3.37 -1.08 44 126 344 +67
29APR26 67.50 C 0.00 0.00 0.00 2.62 -0.89 44 0 196 0
29APR26 70.00 C 1.95 1.96 1.95 2.01 -0.73 44 2 135 0
29APR26 72.50 C 0.00 0.00 0.00 1.53 -0.59 44 0 210 0
29APR26 75.00 C 1.26 1.26 1.26 1.16 -0.46 44 16 78 -14
29APR26 77.50 C 0.00 0.00 0.00 0.86 -0.37 43 0 50 0
29APR26 80.00 C 1.26 1.26 0.83 0.64 -0.28 43 40 104 0
29APR26 82.50 C 0.00 0.00 0.00 0.47 -0.22 43 0 62 0
29APR26 85.00 C 0.59 0.59 0.59 0.35 -0.16 43 1 200 +1
29APR26 87.50 C 0.00 0.00 0.00 0.25 -0.12 43 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.18 -0.09 43 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.13 -0.07 43 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.66 -2.48 49 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.47 -2.24 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.25 -2.97 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.91 -2.50 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.89 -2.81 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.44 -2.09 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.74 -1.56 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.30 -1.46 43 0 0 0
28MAY26 60.00 C 6.43 6.43 5.70 6.06 -1.61 43 75 75 +75
28MAY26 62.50 C 5.30 5.30 4.64 5.02 -1.43 43 21 21 +21
28MAY26 65.00 C 0.00 0.00 0.00 4.15 -1.26 43 0 14 0
28MAY26 67.50 C 0.00 0.00 0.00 3.46 -1.03 44 0 19 0
28MAY26 70.00 C 0.00 0.00 0.00 2.80 -0.87 44 0 2 0
28MAY26 72.50 C 0.00 0.00 0.00 2.25 -0.74 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.80 -0.61 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.42 -0.52 44 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.13 -0.42 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.89 -0.34 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.69 -0.29 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.94 -2.94 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.66 -2.51 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.84 -2.13 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.53 -2.69 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.98 -2.62 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.22 -2.48 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.46 -2.12 40 0 0 0
29JUN26 55.00 C 9.70 9.70 9.70 9.29 -1.48 43 1 3 +1
29JUN26 57.50 C 0.00 0.00 0.00 7.87 -1.44 43 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 6.68 -1.76 43 0 26 0
29JUN26 62.50 C 0.00 0.00 0.00 5.71 -1.44 44 0 63 0
29JUN26 65.00 C 0.00 0.00 0.00 4.82 -1.29 44 0 681 0
29JUN26 67.50 C 0.00 0.00 0.00 4.05 -1.12 44 0 50 0
29JUN26 70.00 C 3.50 3.50 3.50 3.33 -1.00 44 3 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 2.77 -0.84 44 0 713 0
29JUN26 75.00 C 0.00 0.00 0.00 2.27 -0.75 44 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 1.86 -0.62 44 0 40 0
29JUN26 80.00 C 1.75 1.75 1.75 1.53 -0.54 44 1 615 0
29JUN26 82.50 C 0.00 0.00 0.00 1.23 -0.46 43 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 1.01 -0.39 43 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 0.80 -0.34 43 0 7 0
29JUN26 90.00 C 1.04 1.04 0.95 0.66 -0.27 43 3 67 0
29JUN26 92.50 C 0.00 0.00 0.00 0.52 -0.24 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.43 -0.19 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.34 -0.16 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.28 -0.12 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.22 -0.10 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 -0.08 43 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 -0.06 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 -0.06 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 -0.04 43 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 16.47 -2.20 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.46 -1.82 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.24 -2.35 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.70 -2.03 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.09 -1.71 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.29 -1.95 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.22 -1.76 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.99 -1.85 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.81 -1.68 45 0 15 0
29SEP26 62.50 C 7.90 7.90 7.90 7.81 -1.57 45 2 0 -2
29SEP26 65.00 C 0.00 0.00 0.00 7.01 -1.38 45 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 6.18 -1.29 45 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 5.49 -1.14 45 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 4.82 -1.02 45 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 4.22 -0.95 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.71 -0.82 45 0 20 0
29SEP26 80.00 C 3.29 3.29 3.29 3.22 -0.80 45 1 64 0
29SEP26 82.50 C 0.00 0.00 0.00 2.84 -0.66 45 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 2.46 -0.64 45 0 20 0
29SEP26 87.50 C 0.00 0.00 0.00 2.16 -0.56 45 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.88 -0.49 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 1.63 -0.47 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.44 -0.38 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.21 -0.39 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.05 -0.32 45 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.92 -0.26 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.79 -0.25 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.69 -0.23 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.61 -0.18 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.53 -0.17 45 0 22 0
30DEC26 46.00 C 0.00 0.00 0.00 18.11 -2.56 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.22 -2.12 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.77 -2.28 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.08 -2.32 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.49 -2.39 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.17 -1.67 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.85 -1.93 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.66 -1.72 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 10.58 -1.64 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.58 -1.58 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.73 -1.48 45 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 7.91 -1.37 45 0 140 0
30DEC26 70.00 C 6.83 6.83 6.83 7.18 -1.28 45 1 42 -1
30DEC26 72.50 C 6.19 6.19 6.19 6.50 -1.14 45 1 34 +1
30DEC26 75.00 C 0.00 0.00 0.00 5.85 -1.08 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 5.25 -1.03 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 4.76 -0.88 45 0 42 0
30DEC26 82.50 C 0.00 0.00 0.00 4.26 -0.88 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.84 -0.80 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.47 -0.69 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.10 -0.69 45 0 32 0
TOTAL CALL 2,049 22,325 +577
26FEB26 46.00 P 0.12 0.12 0.12 0.01 0.00 41 2 50 +2
26FEB26 47.00 P 0.14 0.14 0.14 0.02 +0.01 41 15 19 +15
26FEB26 48.00 P 0.15 0.16 0.15 0.03 +0.02 40 101 207 +89
26FEB26 49.00 P 0.21 0.21 0.21 0.06 +0.05 41 15 141 +15
26FEB26 50.00 P 0.18 0.26 0.18 0.09 +0.07 40 17 209 +13
26FEB26 52.50 P 0.42 0.50 0.40 0.27 +0.19 40 127 274 +100
26FEB26 55.00 P 0.39 0.94 0.39 0.67 +0.43 41 159 535 +25
26FEB26 57.50 P 0.82 1.72 0.82 1.37 +0.75 40 166 658 +34
26FEB26 60.00 P 1.80 2.91 1.80 2.40 +1.17 40 118 1,249 +58
26FEB26 62.50 P 2.50 4.45 2.50 3.88 +1.62 40 154 901 -130
26FEB26 65.00 P 4.78 6.40 4.78 5.70 +1.98 39 23 546 -16
26FEB26 67.50 P 0.00 0.00 0.00 7.85 +2.32 40 0 651 0
26FEB26 70.00 P 11.00 11.00 11.00 10.13 +2.41 40 1 238 +1
26FEB26 72.50 P 0.00 0.00 0.00 12.60 +2.59 45 0 85 0
26FEB26 75.00 P 15.00 15.00 15.00 15.06 +2.64 49 6 35 -6
26FEB26 77.50 P 0.00 0.00 0.00 18.03 +3.03 77 0 20 -3
26FEB26 80.00 P 0.00 0.00 0.00 20.56 +3.16 84 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 23.00 +3.06 89 0 0 -15
26FEB26 85.00 P 0.00 0.00 0.00 25.00 +2.60 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.14 +3.24 106 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.64 +3.24 112 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.50 +2.48 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 35.66 +3.26 123 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 38.14 +3.24 127 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 40.21 +2.81 110 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 +0.06 45 0 173 0
30MAR26 44.00 P 0.00 0.00 0.00 0.14 +0.08 45 0 7 0
30MAR26 45.00 P 0.00 0.00 0.00 0.19 +0.10 45 0 16 0
30MAR26 46.00 P 0.41 0.41 0.41 0.26 +0.14 45 3 5 +3
30MAR26 47.00 P 0.43 0.50 0.43 0.34 +0.17 45 11 8 -9
30MAR26 48.00 P 0.59 0.59 0.59 0.45 +0.22 45 32 53 +26
30MAR26 49.00 P 0.67 0.76 0.67 0.58 +0.28 45 22 78 +22
30MAR26 50.00 P 0.81 0.81 0.81 0.73 +0.33 45 1 199 +1
30MAR26 52.50 P 1.06 1.47 1.06 1.26 +0.52 45 51 378 +7
30MAR26 55.00 P 1.30 2.22 1.30 1.93 +0.72 44 13 341 +6
30MAR26 57.50 P 2.00 3.14 1.93 2.86 +0.98 44 133 731 +120
30MAR26 60.00 P 3.20 4.40 3.20 4.06 +1.26 44 192 921 +2
30MAR26 62.50 P 4.35 5.90 4.35 5.50 +1.52 44 34 1,181 0
30MAR26 65.00 P 6.40 6.40 6.40 7.19 +1.77 45 1 760 0
30MAR26 67.50 P 0.00 0.00 0.00 9.11 +2.03 46 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 11.13 +2.09 46 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 13.54 +2.51 51 0 196 0
30MAR26 75.00 P 0.00 0.00 0.00 15.63 +2.46 49 0 1,060 0
30MAR26 77.50 P 18.62 18.65 18.58 18.07 +2.34 53 26 579 -26
30MAR26 80.00 P 0.00 0.00 0.00 20.56 +2.95 57 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 23.00 +3.00 60 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 25.54 +3.11 66 0 74 0
30MAR26 87.50 P 0.00 0.00 0.00 28.14 +3.04 72 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 30.64 +3.24 76 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 33.13 +3.06 79 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 35.66 +3.26 84 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 38.14 +3.24 86 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 40.30 +2.90 80 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 42.88 +2.91 86 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 45.63 +3.23 95 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 47.92 +3.02 93 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 50.06 +2.66 79 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 52.76 +2.86 92 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 55.01 +2.43 78 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 57.93 +3.03 104 0 0 0
29APR26 46.00 P 0.66 0.67 0.66 0.53 +0.21 43 2 4 +1
29APR26 47.00 P 0.80 0.80 0.80 0.66 +0.26 43 1 4 +1
29APR26 48.00 P 0.00 0.00 0.00 0.82 +0.31 43 0 1 0
29APR26 49.00 P 1.10 1.10 1.10 1.00 +0.37 43 1 40 0
29APR26 50.00 P 1.18 1.18 1.18 1.21 +0.43 44 1 453 0
29APR26 52.50 P 1.67 2.02 1.67 1.80 +0.62 43 49 271 +17
29APR26 55.00 P 1.90 2.80 1.90 2.58 +0.79 43 44 100 +44
29APR26 57.50 P 3.83 3.94 3.83 3.59 +1.01 43 9 203 0
29APR26 60.00 P 4.43 5.10 4.41 4.83 +1.26 43 122 3,490 +54
29APR26 62.50 P 5.84 6.11 5.80 6.27 +1.47 43 173 376 +33
29APR26 65.00 P 0.00 0.00 0.00 7.92 +1.68 43 0 108 0
29APR26 67.50 P 0.00 0.00 0.00 9.76 +1.89 44 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 11.71 +1.77 44 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.78 +1.88 45 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 16.24 +2.55 49 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.22 +2.04 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.91 +3.00 53 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 23.00 +2.82 50 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.54 +2.95 54 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.14 +3.04 60 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.64 +3.21 63 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 33.13 +3.06 66 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.66 +2.88 69 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 38.14 +3.24 72 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.58 +3.18 73 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 42.88 +2.75 71 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.63 +3.23 79 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 47.92 +3.01 77 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 50.49 +3.09 81 0 0 0
28MAY26 46.00 P 1.02 1.02 1.02 0.89 +0.29 44 1 1 +1
28MAY26 47.00 P 1.13 1.13 1.13 1.05 +0.32 44 1 1 +1
28MAY26 48.00 P 0.00 0.00 0.00 1.26 +0.40 44 0 0 0
28MAY26 49.00 P 1.40 1.40 1.40 1.48 +0.46 44 1 1 +1
28MAY26 50.00 P 1.38 1.82 1.38 1.74 +0.56 44 6 8 +6
28MAY26 52.50 P 2.58 2.58 2.58 2.47 +0.73 44 5 5 +5
28MAY26 55.00 P 2.75 3.54 2.75 3.36 +0.91 44 9 13 +9
28MAY26 57.50 P 0.00 0.00 0.00 4.43 +1.09 44 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.69 +1.26 44 0 15 0
28MAY26 62.50 P 6.69 6.94 6.66 7.15 +1.47 44 66 78 +66
28MAY26 65.00 P 8.62 8.62 8.62 8.78 +1.64 44 15 15 +15
28MAY26 67.50 P 0.00 0.00 0.00 10.38 +1.62 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.08 +1.83 42 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.97 +1.86 42 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.24 +1.95 43 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.84 +2.66 48 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.06 +2.73 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.41 +2.89 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.76 +2.74 52 0 0 0
29JUN26 45.00 P 1.17 1.25 1.17 1.11 +0.32 44 5 53 +3
29JUN26 46.00 P 0.00 0.00 0.00 1.32 +0.39 44 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.52 +0.44 43 0 36 0
29JUN26 48.00 P 0.00 0.00 0.00 1.74 +0.46 43 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.98 +0.50 43 0 77 0
29JUN26 50.00 P 2.20 2.45 2.20 2.26 +0.56 43 11 86 +1
29JUN26 52.50 P 0.00 0.00 0.00 3.07 +0.72 43 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 4.03 +0.86 43 0 137 0
29JUN26 57.50 P 0.00 0.00 0.00 5.18 +1.03 43 0 275 0
29JUN26 60.00 P 7.00 7.00 6.80 6.52 +1.26 43 7 3,213 +6
29JUN26 62.50 P 0.00 0.00 0.00 8.03 +1.47 44 0 718 0
29JUN26 65.00 P 9.30 9.30 9.30 9.68 +1.60 44 15 883 0
29JUN26 67.50 P 0.00 0.00 0.00 11.45 +1.67 44 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 13.46 +2.00 46 0 253 0
29JUN26 72.50 P 0.00 0.00 0.00 15.47 +2.09 47 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 17.01 +1.88 43 0 203 0
29JUN26 77.50 P 19.40 19.40 19.40 19.40 +2.22 46 2 65 0
29JUN26 80.00 P 0.00 0.00 0.00 21.21 +1.76 43 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 23.55 +2.29 44 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 25.76 +2.24 43 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 28.16 +2.28 45 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 30.78 +2.90 49 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 33.13 +2.40 50 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 35.66 +2.88 53 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 38.14 +2.85 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.58 +3.10 56 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 43.05 +2.92 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.63 +3.18 61 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.92 +2.96 60 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.49 +3.09 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.76 +2.86 60 0 0 0
29SEP26 46.00 P 2.29 2.39 2.29 2.44 +0.50 44 3 12 +3
29SEP26 47.00 P 0.00 0.00 0.00 2.72 +0.53 44 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 3.02 +0.56 44 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 3.33 +0.59 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.69 +0.67 44 0 31 0
29SEP26 52.50 P 4.90 4.90 4.57 4.59 +0.72 44 2 13 +2
29SEP26 55.00 P 0.00 0.00 0.00 5.75 +0.92 44 0 41 0
29SEP26 57.50 P 0.00 0.00 0.00 6.97 +1.08 44 0 79 0
29SEP26 60.00 P 8.50 8.50 8.50 8.35 +1.26 44 1 852 +1
29SEP26 62.50 P 0.00 0.00 0.00 9.84 +1.41 44 0 79 0
29SEP26 65.00 P 11.80 11.80 11.80 11.40 +1.48 44 3 1,070 -3
29SEP26 67.50 P 0.00 0.00 0.00 13.16 +1.65 45 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 15.27 +2.01 47 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 17.16 +2.13 47 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 18.98 +1.70 47 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 20.67 +1.50 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 22.69 +1.66 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 24.76 +1.43 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 27.15 +2.28 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.30 +1.91 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.41 +1.77 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.39 +1.67 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.19 +2.36 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.25 +2.15 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.82 +2.62 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 43.28 +2.32 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.63 +2.79 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.92 +2.63 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.49 +2.83 52 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.76 +2.72 50 0 0 0
30DEC26 46.00 P 3.20 3.50 3.20 3.36 +0.54 44 13 35 +9
30DEC26 47.00 P 0.00 0.00 0.00 3.73 +0.63 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.04 +0.65 44 0 2 0
30DEC26 49.00 P 4.31 4.31 4.31 4.38 +0.64 44 1 2 +1
30DEC26 50.00 P 0.00 0.00 0.00 4.78 +0.70 44 0 67 0
30DEC26 52.50 P 5.82 5.93 5.82 5.76 +0.78 44 11 12 +10
30DEC26 55.00 P 7.00 7.00 7.00 6.95 +0.91 44 1 25 +1
30DEC26 57.50 P 7.60 7.60 7.60 8.21 +1.06 44 1 48 0
30DEC26 60.00 P 0.00 0.00 0.00 9.60 +1.20 44 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 11.09 +1.31 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 12.67 +1.39 44 0 125 0
30DEC26 67.50 P 0.00 0.00 0.00 14.32 +1.51 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 16.16 +1.61 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 17.95 +1.79 45 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 20.21 +1.95 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.88 +1.79 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.97 +1.88 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.11 +2.04 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.22 +2.46 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.51 +2.35 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.29 +2.02 46 0 20 0
TOTAL PUT 2,005 30,853 +622
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 20.80
26FEB26 15.00 C 0.00 0.00 0.00 5.83 -0.05 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.33 -0.05 34 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.83 -0.05 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.33 -0.09 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 2.84 -0.08 25 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.35 -0.08 24 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 1.87 -0.08 23 0 63 0
26FEB26 19.50 C 0.00 0.00 0.00 1.42 -0.07 23 0 187 0
26FEB26 20.00 C 0.91 0.91 0.91 1.03 -0.03 24 1 275 0
26FEB26 21.00 C 0.35 0.35 0.35 0.41 -0.04 22 20 357 +20
26FEB26 22.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 168 0
26FEB26 23.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.30 -0.14 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 7.81 -0.13 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.31 -0.13 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 6.81 -0.07 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.32 -0.07 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 5.83 -0.06 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.33 -0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 4.83 -0.07 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.34 -0.08 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 3.85 -0.08 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.41 -0.08 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 2.94 -0.08 25 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.49 -0.07 25 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.07 -0.07 25 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.72 -0.04 27 0 60 0
30MAR26 20.00 C 0.00 0.00 0.00 1.35 -0.02 26 0 423 0
30MAR26 21.00 C 0.72 0.72 0.71 0.78 -0.03 25 50 415 +11
30MAR26 22.00 C 0.00 0.00 0.00 0.41 -0.02 25 0 320 0
30MAR26 23.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 0.00 26 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.87 -0.06 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.40 -0.05 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.91 -0.06 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.44 -0.05 26 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.96 -0.05 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.50 -0.08 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.06 -0.07 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.64 -0.07 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.25 -0.06 26 0 0 0
29APR26 19.50 C 1.82 1.82 1.82 1.90 -0.03 26 15 49 +15
29APR26 20.00 C 1.55 1.55 1.55 1.57 -0.06 26 15 156 +15
29APR26 21.00 C 0.00 0.00 0.00 1.02 -0.03 25 0 100 0
29APR26 22.00 C 0.58 0.58 0.58 0.63 -0.02 26 15 15 +15
29APR26 23.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.11 0.00 26 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.98 -0.09 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.51 -0.03 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.05 -0.10 26 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.60 -0.10 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.17 -0.07 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.77 -0.06 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.39 -0.06 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.05 -0.05 25 0 0 0
28MAY26 20.00 C 1.68 1.68 1.68 1.75 -0.03 26 115 115 +115
28MAY26 21.00 C 1.16 1.16 1.14 1.20 -0.03 25 130 130 +130
28MAY26 22.00 C 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
28MAY26 23.00 C 0.49 0.51 0.49 0.51 -0.02 25 18 18 +18
28MAY26 24.00 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.42 -0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.95 -0.11 22 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.45 -0.12 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.97 -0.12 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.50 -0.11 28 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.03 -0.11 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.56 -0.11 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.11 -0.10 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.64 -0.13 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.22 -0.12 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.82 -0.07 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.46 -0.06 26 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.12 -0.05 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.80 -0.06 25 0 178 0
29JUN26 21.00 C 0.00 0.00 0.00 1.31 -0.04 26 0 93 0
29JUN26 22.00 C 0.00 0.00 0.00 0.90 -0.01 26 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.45 -0.08 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.97 -0.10 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.49 -0.10 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.01 -0.10 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.54 -0.10 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.08 -0.09 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.62 -0.10 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.19 -0.08 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.76 -0.08 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.32 -0.10 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.94 -0.06 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.60 -0.05 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.28 -0.05 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.99 -0.04 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.52 -0.02 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.10 -0.04 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.81 -0.02 25 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.59 -0.02 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.42 -0.01 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 0.00 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.04 -0.07 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.58 -0.09 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.13 -0.09 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.70 -0.08 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.28 -0.08 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.88 -0.07 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.45 -0.12 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.11 -0.05 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.78 -0.06 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.49 -0.05 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.22 -0.04 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.75 -0.02 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.37 -0.02 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.10 0.00 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.84 -0.02 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 -0.01 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 0.00 25 0 1 0
TOTAL CALL 379 4,709 +339
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.09 +0.02 24 0 139 0
26FEB26 20.00 P 0.22 0.22 0.21 0.18 +0.02 23 4 382 0
26FEB26 21.00 P 0.65 0.67 0.63 0.60 +0.04 23 60 270 +60
26FEB26 22.00 P 0.00 0.00 0.00 1.30 +0.07 23 0 19 0
26FEB26 23.00 P 0.00 0.00 0.00 2.21 +0.08 24 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.27 +0.10 49 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.27 +0.11 57 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.27 +0.11 65 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.27 +0.11 72 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.27 +0.11 78 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.27 +0.11 84 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 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 0.00 25 0 76 0
30MAR26 18.50 P 0.14 0.14 0.14 0.11 +0.01 25 5 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 481 0
30MAR26 19.50 P 0.00 0.00 0.00 0.30 +0.02 25 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.46 +0.03 26 0 131 0
30MAR26 21.00 P 0.00 0.00 0.00 0.90 +0.04 25 0 65 0
30MAR26 22.00 P 1.59 1.59 1.59 1.58 +0.07 27 15 45 +15
30MAR26 23.00 P 0.00 0.00 0.00 2.32 +0.07 25 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.23 +0.08 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.29 +0.07 36 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.27 +0.06 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.27 +0.06 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.27 +0.06 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.27 +0.06 54 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.27 +0.06 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 0.00 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 0.00 26 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.05 0.00 26 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.22 +0.02 26 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 19 0
29APR26 19.50 P 0.00 0.00 0.00 0.47 +0.03 26 0 72 0
29APR26 20.00 P 0.69 0.69 0.69 0.65 +0.04 26 2 102 +2
29APR26 21.00 P 0.00 0.00 0.00 1.09 +0.04 25 0 100 0
29APR26 22.00 P 0.00 0.00 0.00 1.72 +0.04 26 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.44 +0.06 25 0 8 0
29APR26 24.00 P 0.00 0.00 0.00 3.30 +0.08 26 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.29 +0.06 30 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.27 +0.06 34 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.27 +0.06 38 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.27 +0.06 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.27 +0.06 45 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.27 +0.06 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.78 +0.04 26 100 108 +100
28MAY26 21.00 P 0.00 0.00 0.00 1.23 +0.05 25 100 100 +100
28MAY26 22.00 P 0.00 0.00 0.00 1.82 +0.06 25 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.55 +0.07 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.36 0.00 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.30 +0.07 28 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.29 +0.08 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.27 +0.02 34 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.27 +0.02 37 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.27 +0.02 41 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.27 +0.02 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.33 +0.02 26 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.45 +0.02 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.60 +0.02 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.78 +0.03 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.99 +0.06 26 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.18 +0.02 25 0 1 0
29JUN26 21.00 P 0.00 0.00 0.00 1.71 +0.04 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 2.42 +0.06 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.18 +0.07 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.02 +0.08 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.91 +0.09 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.85 +0.11 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.80 +0.11 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.77 +0.11 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.74 +0.11 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.72 +0.12 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 25 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 +0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 +0.01 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 +0.03 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.70 +0.04 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.87 +0.04 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.06 +0.05 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.27 +0.06 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.50 +0.05 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 2.02 +0.05 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.77 +0.07 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.51 +0.07 27 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 4.24 +0.04 26 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 5.10 +0.08 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.02 +0.12 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.91 +0.09 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.90 +0.14 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.82 +0.10 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.78 +0.10 31 0 0 0
30DEC26 15.00 P 0.23 0.23 0.23 0.19 +0.01 25 1 22 +1
30DEC26 15.50 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 +0.02 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 +0.02 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 +0.03 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.87 +0.03 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 1.06 +0.04 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.26 +0.05 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.47 +0.05 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.71 +0.06 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.24 +0.04 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.78 -0.05 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.57 +0.04 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.40 +0.09 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.23 +0.10 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.10 +0.12 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.00 +0.13 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.90 +0.11 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.84 +0.11 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.80 +0.07 28 0 0 0
TOTAL PUT 287 4,008 +278
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$ 1.13
30MAR26 0.55 C 0.00 0.00 0.00 0.59 -0.08 113 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.54 -0.08 101 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.50 -0.08 110 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.45 -0.09 98 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.41 -0.09 100 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.37 -0.09 99 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.34 -0.09 104 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.30 -0.09 99 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.27 -0.09 100 0 20 0
30MAR26 1.00 C 0.23 0.23 0.23 0.24 -0.09 99 5 265 -5
30MAR26 1.05 C 0.18 0.18 0.16 0.21 -0.09 97 27 310 0
30MAR26 1.10 C 0.16 0.18 0.16 0.19 -0.08 99 168 453 -20
30MAR26 1.15 C 0.18 0.18 0.16 0.17 -0.08 100 304 126 -268
30MAR26 1.20 C 0.14 0.15 0.14 0.15 -0.08 100 10 125 -10
30MAR26 1.25 C 0.13 0.13 0.13 0.14 -0.07 104 5 125 0
30MAR26 1.30 C 0.17 0.17 0.12 0.12 -0.07 101 14 572 0
30MAR26 1.35 C 0.12 0.12 0.12 0.10 -0.07 98 9 544 0
30MAR26 1.40 C 0.10 0.11 0.08 0.09 -0.07 99 90 443 +25
30MAR26 1.45 C 0.00 0.00 0.00 0.08 -0.06 99 0 1,017 0
30MAR26 1.50 C 0.08 0.08 0.06 0.07 -0.06 99 168 2,268 -143
30MAR26 1.55 C 0.00 0.00 0.00 0.06 -0.06 98 0 325 0
30MAR26 1.60 C 0.00 0.00 0.00 0.05 -0.06 96 0 135 0
30MAR26 1.65 C 0.00 0.00 0.00 0.04 -0.06 93 0 561 0
30MAR26 1.70 C 0.06 0.06 0.04 0.03 -0.06 89 20 49 0
30MAR26 1.75 C 0.00 0.00 0.00 0.02 -0.06 83 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 -0.06 74 0 841 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 -0.05 77 0 370 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 -0.04 80 0 913 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 -0.03 83 0 202 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 545 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 -0.01 92 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 97 0 164 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 102 0 100 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 115 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 123 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 130 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 133 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.34 -0.11 99 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.32 -0.10 100 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.30 -0.10 100 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.28 -0.10 100 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.27 -0.09 103 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.25 -0.10 101 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.23 -0.10 100 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.22 -0.10 101 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.21 -0.09 103 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.19 -0.10 100 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.18 -0.09 101 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.17 -0.09 101 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.16 -0.09 101 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.15 -0.09 101 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.14 -0.09 100 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.13 -0.09 100 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.12 -0.09 99 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.11 -0.09 98 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.10 -0.09 96 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.09 -0.09 95 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.08 -0.09 93 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.07 -0.09 93 0 0 0
TOTAL CALL 820 10,724 -421
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.02 0.00 103 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.03 0.00 104 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.04 0.00 102 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.06 0.00 107 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.07 -0.01 102 0 449 0
30MAR26 0.95 P 0.09 0.09 0.09 0.09 0.00 103 3 183 +3
30MAR26 1.00 P 0.12 0.13 0.12 0.11 0.00 102 125 681 +85
30MAR26 1.05 P 0.00 0.00 0.00 0.14 0.00 106 0 240 0
30MAR26 1.10 P 0.00 0.00 0.00 0.16 -0.01 102 0 797 0
30MAR26 1.15 P 0.21 0.21 0.21 0.19 -0.01 103 4 1,025 +4
30MAR26 1.20 P 0.24 0.25 0.24 0.23 +0.01 108 40 546 +20
30MAR26 1.25 P 0.00 0.00 0.00 0.26 0.00 106 0 80 0
30MAR26 1.30 P 0.00 0.00 0.00 0.29 0.00 104 0 591 0
30MAR26 1.35 P 0.36 0.36 0.36 0.33 +0.01 106 3 194 +3
30MAR26 1.40 P 0.00 0.00 0.00 0.37 +0.01 108 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.41 +0.02 109 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.44 +0.01 102 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.48 +0.01 102 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.52 +0.01 100 0 67 0
30MAR26 1.65 P 0.00 0.00 0.00 0.56 +0.01 98 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.61 +0.03 103 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.65 +0.03 98 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.70 +0.04 102 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.74 +0.03 96 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.79 +0.04 100 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.84 +0.05 104 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.89 +0.05 107 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.98 +0.05 100 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.08 +0.06 106 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.27 +0.06 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.57 +0.07 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.77 +0.07 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.07 +0.08 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.20 -0.02 100 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.23 -0.02 100 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.26 -0.02 101 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.29 -0.02 101 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.32 -0.02 100 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.36 -0.01 102 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.39 -0.02 101 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.43 -0.01 102 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.46 -0.02 100 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.50 -0.01 102 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.54 -0.01 102 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.58 -0.01 102 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.62 0.00 103 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.66 0.00 103 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.70 0.00 102 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.74 0.00 102 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.78 0.00 101 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.82 0.00 100 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 +0.01 103 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 +0.01 102 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 0.00 100 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.04 +0.01 100 0 0 0
TOTAL PUT 175 8,804 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 74.60
26FEB26 46.00 C 0.00 0.00 0.00 28.87 -0.63 101 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.81 -0.69 90 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.66 -0.82 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.73 -0.78 70 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.77 -0.67 74 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.14 -0.87 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 19.67 -0.85 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 17.21 -0.81 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.01 -0.47 57 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 12.57 -0.86 50 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 9.74 -0.81 23 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 7.31 -0.78 23 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 4.89 -0.87 19 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 3.02 -0.74 22 0 80 0
26FEB26 75.00 C 1.47 1.54 1.47 1.63 -0.46 22 30 28 +17
26FEB26 77.50 C 0.00 0.00 0.00 0.76 -0.28 23 0 44 0
26FEB26 80.00 C 0.37 0.37 0.37 0.32 -0.11 23 20 32 -20
26FEB26 82.50 C 0.00 0.00 0.00 0.11 -0.04 23 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 28 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 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 35 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.88 -0.73 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.94 -0.67 63 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.99 -0.63 63 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.07 -0.56 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.73 -0.78 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.07 -0.54 59 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.58 -0.57 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.01 -0.65 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.63 -0.60 42 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.01 -0.55 32 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.57 -1.06 29 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 10.13 -0.42 25 0 49 0
30MAR26 67.50 C 8.15 8.15 8.15 7.79 -0.47 22 4 29 0
30MAR26 70.00 C 0.00 0.00 0.00 5.58 -0.78 20 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 3.90 -0.73 21 0 47 0
30MAR26 75.00 C 2.95 2.95 2.95 2.57 -0.51 22 15 39 +15
30MAR26 77.50 C 1.53 1.53 1.53 1.59 -0.37 22 15 123 +14
30MAR26 80.00 C 0.00 0.00 0.00 0.92 -0.26 22 0 15 0
30MAR26 82.50 C 0.49 0.49 0.49 0.50 -0.15 22 4 4 +4
30MAR26 85.00 C 0.00 0.00 0.00 0.27 -0.07 23 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 28.94 -1.42 56 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 27.99 -0.67 56 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 27.07 -0.56 58 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.86 -0.65 34 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.07 -0.54 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.58 -0.57 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.01 -0.65 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.63 -0.60 38 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.01 -0.65 28 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.57 -1.06 25 0 70 0
29APR26 65.00 C 0.00 0.00 0.00 10.13 -1.10 22 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 7.84 -1.06 21 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 5.87 -0.91 22 0 15 0
29APR26 72.50 C 4.62 4.62 4.62 4.12 -0.82 21 13 17 +11
29APR26 75.00 C 2.78 2.78 2.78 2.78 -0.64 21 15 30 +15
29APR26 77.50 C 1.80 1.80 1.80 1.80 -0.45 22 15 75 +15
29APR26 80.00 C 0.00 0.00 0.00 1.09 -0.33 22 0 54 0
29APR26 82.50 C 0.00 0.00 0.00 0.63 -0.23 22 0 11 0
29APR26 85.00 C 0.00 0.00 0.00 0.34 -0.15 22 0 45 0
29APR26 87.50 C 0.00 0.00 0.00 0.18 -0.09 22 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.09 -0.06 22 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.58 -0.57 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.01 -0.84 36 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.63 -0.78 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.18 -1.04 31 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.88 -0.75 30 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.46 -0.77 26 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.84 -1.11 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.03 -0.75 21 0 0 0
28MAY26 72.50 C 4.42 4.42 4.42 4.34 -0.74 21 15 15 +15
28MAY26 75.00 C 0.00 0.00 0.00 2.99 -0.62 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 2.01 -0.47 21 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 1.32 -0.33 21 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.84 -0.22 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.54 -0.12 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.32 -0.08 21 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.18 -0.06 21 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.94 -1.42 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.99 -0.71 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.07 -0.65 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.86 -0.81 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.07 -1.16 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.58 -0.76 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.12 -0.73 37 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.69 -0.72 34 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.18 -1.04 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.88 -0.75 28 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 10.46 -0.77 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.27 -0.68 23 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.28 -0.50 22 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 4.53 -0.66 20 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 3.24 -0.57 20 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 2.29 -0.42 20 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 1.60 -0.29 21 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 1.05 -0.23 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.70 -0.15 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.45 -0.10 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.28 -0.07 20 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.17 -0.05 20 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.94 -1.42 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.99 -0.71 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.07 -0.65 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.86 -0.81 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.07 -1.16 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.58 -0.86 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.12 -0.73 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.69 -0.72 28 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.18 -1.12 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.88 -0.75 23 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 10.72 -0.89 22 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 8.74 -0.70 21 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 7.09 -0.61 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.75 -0.48 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.62 -0.32 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.69 -0.14 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.91 -0.09 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.27 -0.05 22 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 1.75 -0.02 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.33 0.00 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.00 +0.01 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.75 +0.01 22 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.56 +0.02 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.94 -1.42 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.99 -1.17 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.07 -0.65 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.86 -0.87 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.07 -1.16 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.58 -0.86 29 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 20.12 -0.73 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.69 -0.72 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.26 -1.04 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.88 -0.95 19 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 11.06 -0.78 20 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.44 -0.49 20 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 7.99 -0.52 21 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 6.70 -0.43 21 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 5.60 -0.14 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.64 -0.08 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.80 -0.04 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.08 0.00 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.49 +0.01 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.01 +0.03 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.59 +0.04 21 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.26 +0.01 21 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.03 +0.08 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.80 +0.05 22 0 0 0
TOTAL CALL 146 1,940 +86
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.09 +0.04 24 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.32 +0.11 23 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.91 +0.27 24 0 6 0
26FEB26 75.00 P 1.91 1.91 1.91 2.01 +0.49 24 11 50 +11
26FEB26 77.50 P 3.41 3.61 3.41 3.66 +0.71 25 8 8 -8
26FEB26 80.00 P 0.00 0.00 0.00 5.60 +0.72 23 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 8.00 +0.85 27 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 10.51 +0.91 33 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.29 +0.83 48 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.86 +0.88 56 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.98 +0.44 47 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 20.40 +0.42 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.90 +0.42 0 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 42 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 24 0 51 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.16 +0.05 23 0 64 0
30MAR26 67.50 P 0.45 0.45 0.45 0.40 +0.10 23 10 63 +9
30MAR26 70.00 P 0.90 0.90 0.90 0.88 +0.19 23 2 26 +2
30MAR26 72.50 P 1.61 1.77 1.61 1.67 +0.32 23 30 71 +15
30MAR26 75.00 P 0.00 0.00 0.00 2.82 +0.51 23 0 15 0
30MAR26 77.50 P 4.23 4.23 4.23 4.36 +0.68 24 15 30 +15
30MAR26 80.00 P 0.00 0.00 0.00 6.07 +0.65 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 8.42 +0.96 26 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.51 +0.51 24 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.29 +0.82 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 15.86 +0.88 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 17.98 +0.44 34 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 20.40 +0.42 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.90 +0.42 0 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 25 0 7 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.54 +0.05 22 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 1.06 +0.13 22 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 1.86 +0.24 22 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 2.98 +0.42 22 0 15 0
29APR26 75.00 P 4.48 4.48 4.48 4.44 +0.61 22 11 11 +11
29APR26 77.50 P 0.00 0.00 0.00 6.16 +0.77 23 0 12 0
29APR26 80.00 P 0.00 0.00 0.00 8.21 +1.00 24 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 10.42 +1.23 25 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.31 +0.42 20 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.51 +0.92 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.96 +0.17 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 20.07 +0.94 34 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.46 +1.35 35 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.06 +1.04 40 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.19 +0.04 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.40 +0.06 21 0 0 0
28MAY26 65.00 P 0.80 0.85 0.79 0.79 +0.12 22 45 45 +45
28MAY26 67.50 P 0.00 0.00 0.00 1.38 +0.19 22 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 2.25 +0.37 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 3.39 +0.52 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 4.78 +0.66 22 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 6.48 +0.80 22 0 60 0
28MAY26 80.00 P 0.00 0.00 0.00 8.27 +0.81 22 0 60 0
28MAY26 82.50 P 0.00 0.00 0.00 10.42 +0.64 22 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 12.49 +0.60 21 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.99 +0.69 24 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.56 +0.73 28 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.17 +1.04 32 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.46 +1.17 31 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.06 +1.04 36 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 21 0 9 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.26 +0.04 21 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.53 +0.09 21 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.94 +0.12 21 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 1.59 +0.21 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.47 +0.31 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.62 +0.54 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.95 +0.62 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.74 +0.90 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.65 +0.68 22 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.74 +0.96 23 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.49 +0.36 19 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.28 +0.85 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.56 +0.73 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.17 +1.04 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.46 +1.12 29 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.06 +1.04 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 +0.04 22 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 +0.10 22 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.49 +0.14 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.80 +0.18 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 1.26 +0.25 22 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 1.88 +0.33 22 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 2.69 +0.42 23 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 3.69 +0.50 23 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 4.88 +0.57 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.29 +0.66 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 7.66 +0.51 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 9.67 +0.76 23 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 11.60 +0.79 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.13 +0.28 21 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.70 +0.67 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.16 +1.33 26 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.22 +0.81 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.84 +1.50 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.06 +1.02 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 +0.03 22 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.15 +0.06 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.26 +0.08 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.47 +0.15 22 0 19 0
30DEC26 57.50 P 0.83 0.83 0.83 0.75 +0.20 22 8 8 +8
30DEC26 60.00 P 0.00 0.00 0.00 1.15 +0.27 22 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 1.69 +0.35 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.38 +0.44 22 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.23 +0.51 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.26 +0.59 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 5.45 +0.64 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.70 +0.56 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.41 +0.76 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.14 +0.82 23 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.00 +0.85 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.01 +0.86 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.92 +0.69 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.37 +1.10 25 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.65 +1.17 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.84 +1.04 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.06 +1.02 25 0 0 0
TOTAL PUT 140 1,640 +108
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$ 598.50
06FEB26 470.00 C 0.00 0.00 0.00 128.65 -7.61 0 0 0 0
06FEB26 480.00 C 0.00 0.00 0.00 118.65 -7.62 0 0 0 0
06FEB26 490.00 C 0.00 0.00 0.00 111.92 -7.84 141 0 0 0
06FEB26 500.00 C 0.00 0.00 0.00 99.36 -6.92 93 0 0 0
06FEB26 510.00 C 0.00 0.00 0.00 88.66 -10.52 0 0 0 0
06FEB26 520.00 C 0.00 0.00 0.00 78.67 -7.62 40 0 0 0
06FEB26 530.00 C 0.00 0.00 0.00 68.67 -7.63 0 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 58.68 -9.63 32 0 0 0
06FEB26 550.00 C 50.36 50.36 43.00 48.71 -7.64 31 25 23 +22
06FEB26 560.00 C 0.00 0.00 0.00 38.83 -7.62 31 0 0 0
06FEB26 570.00 C 0.00 0.00 0.00 29.24 -8.27 31 0 0 0
06FEB26 580.00 C 22.00 23.52 15.88 19.76 -7.16 26 64 75 +62
06FEB26 590.00 C 13.62 15.80 8.59 12.40 -6.52 29 568 319 +219
06FEB26 600.00 C 7.00 10.02 4.17 6.84 -4.50 29 4,229 2,242 +1,840
06FEB26 610.00 C 3.23 5.20 1.92 3.54 -2.21 31 3,283 1,170 +87
06FEB26 620.00 C 2.03 2.60 0.90 1.71 -1.48 32 5,875 7,229 +2,233
06FEB26 630.00 C 1.20 1.22 0.55 0.78 -1.09 34 1,002 2,651 +18
06FEB26 640.00 C 0.65 0.70 0.40 0.36 -0.79 36 839 1,805 +372
06FEB26 650.00 C 0.68 0.68 0.28 0.16 -0.58 37 599 1,267 +153
06FEB26 660.00 C 0.33 0.40 0.22 0.07 -0.45 38 580 1,175 +249
06FEB26 670.00 C 0.55 0.55 0.14 0.03 -0.33 40 242 592 +222
06FEB26 680.00 C 0.27 0.27 0.27 0.02 -0.25 43 2 645 -2
06FEB26 690.00 C 0.00 0.00 0.00 0.01 -0.20 44 0 51 0
06FEB26 700.00 C 0.00 0.00 0.00 0.01 -0.15 48 0 59 0
06FEB26 710.00 C 0.00 0.00 0.00 0.01 -0.12 52 0 16 0
06FEB26 720.00 C 0.00 0.00 0.00 0.01 -0.10 56 0 0 0
06FEB26 730.00 C 0.00 0.00 0.00 0.01 -0.09 60 0 0 0
06FEB26 740.00 C 0.00 0.00 0.00 0.01 -0.08 64 0 0 0
13FEB26 490.00 C 0.00 0.00 0.00 112.22 - 85 0 0 -
13FEB26 500.00 C 0.00 0.00 0.00 99.36 - 52 0 0 -
13FEB26 510.00 C 0.00 0.00 0.00 89.02 - 36 0 0 -
13FEB26 520.00 C 0.00 0.00 0.00 79.09 - 35 0 0 -
13FEB26 530.00 C 0.00 0.00 0.00 71.31 - 53 0 0 -
13FEB26 540.00 C 0.00 0.00 0.00 59.47 - 33 0 0 -
13FEB26 550.00 C 0.00 0.00 0.00 49.89 - 32 0 0 -
13FEB26 560.00 C 0.00 0.00 0.00 39.40 - 22 0 0 -
13FEB26 570.00 C 0.00 0.00 0.00 31.74 - 29 0 0 -
13FEB26 580.00 C 24.00 24.00 18.96 22.98 - 26 184 183 -
13FEB26 590.00 C 15.33 15.33 12.62 16.54 - 27 8 8 -
13FEB26 600.00 C 11.00 11.99 8.00 10.31 - 26 94 82 -
13FEB26 610.00 C 7.40 7.75 4.65 6.54 - 26 300 232 -
13FEB26 620.00 C 4.50 5.00 3.00 3.95 - 27 588 443 -
13FEB26 630.00 C 2.50 3.00 1.58 2.28 - 27 116 110 -
13FEB26 640.00 C 1.75 1.85 1.18 1.32 - 28 66 66 -
13FEB26 650.00 C 1.24 1.24 0.85 0.70 - 29 191 189 -
13FEB26 660.00 C 0.90 0.90 0.80 0.37 - 29 59 59 -
13FEB26 670.00 C 0.00 0.00 0.00 0.18 - 29 0 0 -
13FEB26 680.00 C 0.43 0.43 0.43 0.09 - 30 10 10 -
13FEB26 690.00 C 0.00 0.00 0.00 0.04 - 30 0 0 -
13FEB26 700.00 C 0.00 0.00 0.00 0.03 - 32 0 0 -
13FEB26 710.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
13FEB26 720.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
13FEB26 730.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
26FEB26 450.00 C 0.00 0.00 0.00 149.37 -12.31 32 0 433 0
26FEB26 460.00 C 0.00 0.00 0.00 139.39 -8.30 30 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 129.41 -8.38 28 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 121.43 -9.42 56 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 112.22 -7.54 55 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 102.53 -4.26 52 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 92.33 -6.85 47 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 79.80 -8.68 27 0 0 0
26FEB26 530.00 C 0.00 0.00 0.00 71.31 -8.38 34 0 70 0
26FEB26 540.00 C 0.00 0.00 0.00 60.54 -9.11 26 0 49 0
26FEB26 550.00 C 46.40 47.00 46.40 51.28 -5.18 25 55 367 +50
26FEB26 560.00 C 0.00 0.00 0.00 42.18 -8.09 24 0 11 0
26FEB26 570.00 C 33.00 33.00 29.00 34.45 -4.34 25 251 633 +151
26FEB26 580.00 C 29.12 29.12 22.20 26.49 -6.27 24 291 1,304 +118
26FEB26 590.00 C 19.00 22.18 15.79 19.29 -5.71 22 671 3,334 +217
26FEB26 600.00 C 13.80 16.50 11.00 13.80 -3.98 22 3,455 5,936 +740
26FEB26 610.00 C 9.75 11.50 7.56 9.94 -2.76 23 2,340 9,398 +517
26FEB26 620.00 C 7.00 8.50 5.16 7.02 -1.92 24 4,600 17,533 +2,118
26FEB26 630.00 C 5.00 5.99 3.60 4.88 -1.30 24 10,710 30,858 +6,147
26FEB26 640.00 C 3.45 4.20 2.68 3.35 -0.95 25 1,692 11,969 -35
26FEB26 650.00 C 2.79 3.03 1.80 2.27 -0.88 25 1,576 9,559 +585
26FEB26 660.00 C 2.26 2.26 1.35 1.62 -0.54 26 1,624 7,499 +25
26FEB26 670.00 C 1.49 1.68 1.29 1.09 -0.39 27 406 6,550 -48
26FEB26 680.00 C 1.31 1.31 0.99 0.73 -0.29 27 546 4,798 -94
26FEB26 690.00 C 0.86 0.92 0.84 0.49 -0.21 28 73 3,484 -1
26FEB26 700.00 C 0.91 0.95 0.69 0.33 -0.16 29 382 10,756 +61
26FEB26 710.00 C 0.64 0.64 0.58 0.22 -0.12 29 24 10,700 -2
26FEB26 720.00 C 0.64 0.64 0.58 0.14 -0.10 29 181 2,651 0
26FEB26 730.00 C 0.00 0.00 0.00 0.10 -0.07 30 0 1,643 0
26FEB26 740.00 C 0.35 0.35 0.35 0.07 -0.05 31 21 1,165 -17
26FEB26 750.00 C 0.33 0.33 0.26 0.05 -0.04 31 425 3,885 +420
26FEB26 760.00 C 0.28 0.28 0.28 0.04 -0.03 32 1 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 1,958 0
26FEB26 790.00 C 0.15 0.15 0.15 0.01 -0.02 33 50 656 0
26FEB26 800.00 C 0.12 0.12 0.12 0.01 -0.01 34 20 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,403 0
26FEB26 820.00 C 0.10 0.10 0.10 0.01 0.00 37 30 489 +30
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 41 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 42 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 49 0 837 0
30MAR26 320.00 C 0.00 0.00 0.00 279.94 -10.37 46 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 269.98 -14.74 0 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 262.49 -5.12 83 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 250.94 -11.16 67 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 240.11 -7.59 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 230.33 -7.42 49 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 220.20 -7.60 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 210.25 -7.59 28 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 205.04 -2.03 72 0 171 0
30MAR26 410.00 C 0.00 0.00 0.00 189.79 -10.99 0 0 66 0
30MAR26 420.00 C 175.00 175.00 175.00 180.39 -7.60 27 1 890 +1
30MAR26 430.00 C 167.00 167.00 167.00 170.45 -11.31 28 3 509 0
30MAR26 440.00 C 0.00 0.00 0.00 160.51 -7.61 27 0 477 0
30MAR26 450.00 C 145.00 145.00 145.00 150.59 -12.35 27 1 159 -1
30MAR26 460.00 C 0.00 0.00 0.00 140.41 -9.47 0 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 130.84 -11.73 27 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 121.43 -9.42 30 0 1,346 0
30MAR26 490.00 C 115.50 115.50 115.50 112.22 -8.18 32 1 910 -1
30MAR26 500.00 C 0.00 0.00 0.00 102.53 -9.93 30 0 4,615 0
30MAR26 510.00 C 100.00 100.00 92.41 92.33 -8.30 27 8 7,655 -4
30MAR26 520.00 C 0.00 0.00 0.00 85.69 -5.89 33 0 3,414 0
30MAR26 530.00 C 0.00 0.00 0.00 76.53 -6.12 31 0 2,164 0
30MAR26 540.00 C 65.78 67.80 62.08 66.96 -7.57 29 34 2,955 +1
30MAR26 550.00 C 58.80 58.80 53.60 57.46 -4.50 26 19 3,131 +16
30MAR26 560.00 C 47.98 47.98 45.97 51.13 -3.00 28 7 6,956 -3
30MAR26 570.00 C 44.56 45.00 39.00 42.38 -5.34 26 32 735 -1
30MAR26 580.00 C 35.20 35.20 33.00 35.83 -4.36 25 23 10,330 +16
30MAR26 590.00 C 30.55 30.55 26.20 29.92 -4.08 25 691 1,754 +297
30MAR26 600.00 C 29.20 29.20 21.39 24.49 -4.71 25 813 13,892 +289
30MAR26 610.00 C 21.80 22.59 17.72 20.37 -3.53 26 853 5,696 -44
30MAR26 620.00 C 17.92 18.40 14.30 16.85 -3.15 26 526 15,177 +186
30MAR26 630.00 C 15.19 15.44 11.60 13.85 -2.35 26 5,468 13,215 +3,849
30MAR26 640.00 C 12.32 12.60 9.47 11.33 -1.97 27 836 8,727 -1
30MAR26 650.00 C 11.12 11.12 7.75 9.24 -1.82 27 1,612 23,097 +208
30MAR26 660.00 C 8.00 8.51 6.36 7.58 -1.41 28 1,355 9,724 +322
30MAR26 670.00 C 6.79 7.00 5.25 6.37 -0.92 28 720 14,878 +367
30MAR26 680.00 C 6.00 6.45 4.43 5.21 -0.70 29 1,467 11,840 -654
30MAR26 690.00 C 4.40 4.72 3.80 4.20 -0.58 29 884 8,717 -240
30MAR26 700.00 C 3.86 4.00 3.19 3.38 -0.48 29 281 12,053 +86
30MAR26 710.00 C 3.60 3.60 3.16 2.73 -0.39 30 18 2,307 -14
30MAR26 720.00 C 2.54 2.90 2.54 2.19 -0.33 30 10 4,308 +10
30MAR26 730.00 C 0.00 0.00 0.00 1.77 -0.27 30 0 3,684 0
30MAR26 740.00 C 2.30 2.30 2.07 1.42 -0.23 30 37 1,588 0
30MAR26 750.00 C 1.92 1.92 1.92 1.15 -0.15 31 7 3,987 0
30MAR26 760.00 C 0.00 0.00 0.00 0.93 -0.16 31 0 1,251 0
30MAR26 770.00 C 0.00 0.00 0.00 0.73 -0.14 31 0 876 0
30MAR26 780.00 C 1.50 1.50 1.50 0.59 -0.14 32 1 569 -1
30MAR26 790.00 C 1.33 1.33 1.33 0.48 -0.10 32 1 6,560 0
30MAR26 800.00 C 1.10 1.20 1.10 0.39 -0.10 32 89 1,524 0
30MAR26 810.00 C 0.00 0.00 0.00 0.32 -0.09 32 0 2,842 0
30MAR26 820.00 C 1.00 1.00 0.98 0.26 -0.07 33 40 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.22 -0.05 33 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.18 -0.05 33 0 1,198 0
30MAR26 850.00 C 0.67 0.67 0.67 0.15 -0.04 34 6 363 +6
30MAR26 860.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 231 0
30MAR26 890.00 C 0.76 0.80 0.76 0.08 -0.02 35 300 688 +231
30MAR26 900.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 125 0
30MAR26 910.00 C 0.69 0.69 0.69 0.06 -0.01 36 150 202 +106
30MAR26 920.00 C 0.35 0.64 0.30 0.05 -0.01 36 383 1,437 -16
29APR26 470.00 C 130.00 130.00 130.00 130.84 -11.73 0 1 1 +1
29APR26 480.00 C 126.00 126.00 126.00 123.77 -8.29 29 10 11 +10
29APR26 490.00 C 0.00 0.00 0.00 112.22 -12.49 20 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 103.39 -11.72 23 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 95.71 -10.00 27 0 10 0
29APR26 520.00 C 0.00 0.00 0.00 88.47 -8.06 29 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 77.07 -8.97 24 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 68.90 -8.40 24 0 16 0
29APR26 550.00 C 59.00 59.00 59.00 62.07 -4.60 25 1 80 -1
29APR26 560.00 C 0.00 0.00 0.00 53.81 -7.56 24 0 244 0
29APR26 570.00 C 48.00 48.00 48.00 47.34 -8.21 25 7 140 0
29APR26 580.00 C 40.00 40.52 40.00 41.07 -4.99 25 3 7 +2
29APR26 590.00 C 36.54 37.76 34.29 36.37 -3.90 25 75 846 0
29APR26 600.00 C 36.80 36.80 28.00 30.56 -5.37 25 76 1,196 +11
29APR26 610.00 C 27.16 28.83 24.34 26.30 -4.20 25 331 973 -113
29APR26 620.00 C 23.17 24.66 20.79 22.59 -4.14 25 419 1,062 +81
29APR26 630.00 C 19.73 21.00 17.76 19.37 -2.97 26 160 728 +28
29APR26 640.00 C 18.00 18.43 14.70 16.46 -2.78 26 200 910 -27
29APR26 650.00 C 13.40 13.40 12.60 14.42 -2.14 27 32 824 +19
29APR26 660.00 C 13.07 13.07 11.68 12.34 -2.30 27 35 1,056 +3
29APR26 670.00 C 10.60 10.78 9.35 10.38 -1.93 27 35 896 +28
29APR26 680.00 C 9.40 9.40 8.08 8.70 -1.99 27 106 4,426 +46
29APR26 690.00 C 8.35 8.35 7.50 7.27 -1.95 27 64 6,647 -9
29APR26 700.00 C 7.00 7.30 6.60 6.07 -2.00 28 130 7,554 -101
29APR26 710.00 C 6.45 6.45 5.49 5.06 -2.01 28 60 724 +5
29APR26 720.00 C 5.44 5.44 5.44 4.20 -1.92 28 2 529 -2
29APR26 730.00 C 0.00 0.00 0.00 3.49 -1.82 28 0 521 0
29APR26 740.00 C 0.00 0.00 0.00 2.90 -1.72 28 0 55 0
29APR26 750.00 C 0.00 0.00 0.00 2.40 -1.62 28 0 1,137 0
29APR26 760.00 C 3.52 3.52 3.30 1.99 -1.52 29 27 2,016 0
29APR26 770.00 C 3.10 3.10 3.10 1.65 -1.42 29 10 10 +10
29APR26 780.00 C 0.00 0.00 0.00 1.37 -1.33 29 0 41 0
29APR26 790.00 C 0.00 0.00 0.00 1.14 -1.23 29 0 85 0
29APR26 800.00 C 0.00 0.00 0.00 0.94 -1.10 29 0 1,353 0
29APR26 810.00 C 0.00 0.00 0.00 0.78 -1.02 29 0 39 0
29APR26 820.00 C 0.00 0.00 0.00 0.65 -0.95 30 0 251 0
29APR26 830.00 C 0.00 0.00 0.00 0.54 -0.88 30 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.45 -0.82 30 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.36 -0.78 30 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.30 -0.72 30 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.25 -0.67 30 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.22 -0.61 31 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.18 -0.57 31 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.15 -0.54 31 0 349 0
29APR26 910.00 C 0.00 0.00 0.00 0.12 -0.50 31 0 71 0
29APR26 920.00 C 0.70 1.05 0.70 0.11 -0.46 31 54 563 +14
28MAY26 450.00 C 0.00 0.00 0.00 152.75 -10.19 27 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 140.41 -11.14 0 0 0 0
28MAY26 470.00 C 139.00 139.00 139.00 133.30 -10.54 25 5 5 +5
28MAY26 480.00 C 0.00 0.00 0.00 127.06 -8.33 33 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 118.67 -7.12 33 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 109.36 -7.05 32 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 97.61 -8.10 27 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 91.99 -6.39 30 0 0 0
28MAY26 530.00 C 85.74 85.74 85.74 83.09 -2.95 29 1 1 +1
28MAY26 540.00 C 0.00 0.00 0.00 75.50 -5.36 29 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 66.86 -4.31 27 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 59.51 -6.91 27 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 52.77 -3.19 26 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 47.41 -4.95 27 0 0 0
28MAY26 590.00 C 43.69 43.69 37.95 41.39 -5.08 26 210 210 +210
28MAY26 600.00 C 38.40 39.40 35.41 36.33 -4.12 26 102 65 +65
28MAY26 610.00 C 32.80 33.60 29.60 32.00 -4.00 26 327 453 +166
28MAY26 620.00 C 28.31 28.39 28.00 28.00 -3.52 26 167 167 +167
28MAY26 630.00 C 26.85 26.85 23.10 24.54 -3.23 27 63 62 +62
28MAY26 640.00 C 21.69 21.69 21.28 21.69 -2.77 27 34 27 +27
28MAY26 650.00 C 18.58 18.58 17.16 19.07 -2.50 27 257 256 +256
28MAY26 660.00 C 16.11 16.11 15.68 16.80 -2.32 28 180 181 +180
28MAY26 670.00 C 15.25 15.25 13.36 14.47 -2.41 28 852 850 +850
28MAY26 680.00 C 13.72 13.72 13.72 12.54 -2.29 28 45 850 0
28MAY26 690.00 C 11.65 11.65 10.55 10.78 -2.31 28 5 7 +5
28MAY26 700.00 C 10.78 11.50 9.91 9.26 -2.26 28 31 28 +27
28MAY26 710.00 C 0.00 0.00 0.00 7.98 -2.10 28 0 0 0
28MAY26 720.00 C 7.90 7.93 7.90 6.77 -2.17 28 766 766 +763
28MAY26 730.00 C 7.39 7.47 7.14 5.86 -2.00 28 1,491 1,491 +1,491
28MAY26 740.00 C 6.47 6.49 6.47 4.99 -1.93 29 836 836 +836
28MAY26 750.00 C 0.00 0.00 0.00 4.27 -1.89 29 0 0 0
28MAY26 760.00 C 5.92 5.92 5.35 3.67 -1.75 29 223 223 +223
28MAY26 770.00 C 4.66 4.66 4.66 3.08 -1.70 29 30 30 +30
28MAY26 780.00 C 4.86 4.86 4.86 2.66 -1.63 29 30 30 +30
28MAY26 790.00 C 4.47 4.47 4.47 2.28 -1.53 29 3 3 +3
28MAY26 800.00 C 4.12 4.12 3.61 1.90 -1.43 29 60 60 +60
28MAY26 810.00 C 3.89 3.89 3.89 1.65 -1.28 29 3 3 +3
28MAY26 820.00 C 0.00 0.00 0.00 1.41 -1.31 29 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 1.18 -1.17 30 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 1.02 -1.05 30 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.85 -1.04 30 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 0.71 -1.01 30 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.61 -0.94 30 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.53 -0.85 30 0 0 0
28MAY26 890.00 C 2.62 2.68 2.62 0.45 -0.80 30 210 210 +210
28MAY26 900.00 C 2.44 2.55 1.83 0.39 -0.80 30 460 431 +372
29JUN26 380.00 C 0.00 0.00 0.00 220.62 -15.49 0 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 211.71 -14.21 26 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 206.99 -5.74 48 0 59 0
29JUN26 410.00 C 0.00 0.00 0.00 194.05 -6.73 38 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 185.92 -9.60 41 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 172.42 -9.34 26 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 166.98 -4.18 39 0 10 0
29JUN26 450.00 C 0.00 0.00 0.00 152.75 -10.19 24 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 148.05 -3.50 36 0 125 0
29JUN26 470.00 C 131.42 131.42 131.42 135.97 -7.87 30 5 40 0
29JUN26 480.00 C 0.00 0.00 0.00 127.06 -8.33 30 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 120.01 -7.51 32 0 70 0
29JUN26 500.00 C 111.00 111.00 111.00 109.39 -9.14 29 1 600 +1
29JUN26 510.00 C 0.00 0.00 0.00 102.59 -3.21 30 0 136 0
29JUN26 520.00 C 0.00 0.00 0.00 92.11 -6.27 27 0 3,974 0
29JUN26 530.00 C 0.00 0.00 0.00 86.48 -6.67 29 0 745 0
29JUN26 540.00 C 0.00 0.00 0.00 78.96 -3.83 29 0 238 0
29JUN26 550.00 C 73.35 73.35 66.00 71.86 -1.49 28 4 283 0
29JUN26 560.00 C 62.60 62.60 61.00 64.42 -4.90 27 22 1,116 -8
29JUN26 570.00 C 0.00 0.00 0.00 57.11 -7.02 27 0 662 0
29JUN26 580.00 C 0.00 0.00 0.00 51.12 -5.57 26 0 1,319 0
29JUN26 590.00 C 45.75 45.75 45.75 46.17 -4.07 27 4 2,613 +4
29JUN26 600.00 C 44.49 44.49 37.72 41.37 -4.75 27 427 5,935 +270
29JUN26 610.00 C 37.00 37.00 37.00 36.85 -4.04 27 1 1,745 +1
29JUN26 620.00 C 33.00 34.54 31.00 32.88 -3.68 27 224 6,003 +112
29JUN26 630.00 C 29.00 32.10 27.00 29.48 -2.92 27 130 2,750 +108
29JUN26 640.00 C 26.47 27.00 24.62 26.30 -2.64 27 45 4,336 -13
29JUN26 650.00 C 24.55 24.55 21.85 23.59 -2.35 27 842 2,633 +817
29JUN26 660.00 C 21.63 21.80 19.30 20.89 -2.09 28 91 12,974 +14
29JUN26 670.00 C 17.71 17.71 17.71 18.60 -1.63 28 1 3,063 0
29JUN26 680.00 C 15.68 15.68 15.68 16.31 -1.60 28 7 25,400 +3
29JUN26 690.00 C 15.60 15.88 15.60 14.39 -1.21 28 34 7,164 +20
29JUN26 700.00 C 14.08 14.61 12.70 12.68 -1.14 28 1,055 27,185 +192
29JUN26 710.00 C 12.98 12.98 11.65 11.01 -1.08 28 4 1,748 0
29JUN26 720.00 C 11.50 11.50 10.76 9.76 -0.78 28 4 3,399 0
29JUN26 730.00 C 0.00 0.00 0.00 8.53 -0.75 28 0 8,149 0
29JUN26 740.00 C 0.00 0.00 0.00 7.42 -0.60 28 0 1,887 0
29JUN26 750.00 C 8.73 9.13 8.09 6.55 -0.48 28 1,811 8,115 +720
29JUN26 760.00 C 7.70 7.97 7.70 5.68 -0.47 28 7 4,400 0
29JUN26 770.00 C 0.00 0.00 0.00 4.94 -0.33 28 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 4.23 -0.41 28 0 2,407 0
29JUN26 790.00 C 0.00 0.00 0.00 3.67 -0.37 28 0 99 0
29JUN26 800.00 C 6.00 6.00 5.42 3.27 -0.17 29 373 20,289 +346
29JUN26 810.00 C 5.08 5.08 5.08 2.89 -0.14 29 46 32 -24
29JUN26 820.00 C 0.00 0.00 0.00 2.51 -0.21 29 0 40 0
29JUN26 830.00 C 0.00 0.00 0.00 2.14 -0.21 29 0 7 0
29JUN26 840.00 C 0.00 0.00 0.00 1.90 -0.17 29 0 54 0
29JUN26 850.00 C 4.20 4.22 4.20 1.66 -0.23 29 16 351 +16
29JUN26 860.00 C 0.00 0.00 0.00 1.43 -0.29 29 0 78 0
29JUN26 870.00 C 0.00 0.00 0.00 1.21 -0.34 29 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 1.07 -0.31 29 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 0.93 -0.32 29 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.79 -0.40 29 0 64 0
29JUN26 910.00 C 0.00 0.00 0.00 0.70 +0.01 30 0 34 0
29JUN26 920.00 C 1.89 1.89 1.89 0.62 +0.01 30 3 967 0
29SEP26 400.00 C 0.00 0.00 0.00 206.99 -6.24 37 0 90 0
29SEP26 410.00 C 0.00 0.00 0.00 198.38 -9.60 37 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 188.33 -7.95 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 179.45 -7.61 35 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 169.05 -8.84 32 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 159.66 -9.23 31 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 148.37 -10.16 27 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 145.34 -5.09 33 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 134.27 -10.63 30 0 67 0
29SEP26 490.00 C 0.00 0.00 0.00 128.88 -0.09 31 0 8 0
29SEP26 500.00 C 115.00 115.00 115.00 118.38 -7.19 29 3 42 +3
29SEP26 510.00 C 0.00 0.00 0.00 106.85 -7.46 26 0 30 0
29SEP26 520.00 C 0.00 0.00 0.00 106.07 -0.27 30 0 479 0
29SEP26 530.00 C 98.50 98.50 98.50 97.97 -7.46 29 1 43 +1
29SEP26 540.00 C 0.00 0.00 0.00 91.77 -4.18 29 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 85.40 -0.83 29 0 13 0
29SEP26 560.00 C 0.00 0.00 0.00 79.53 -5.60 29 0 6 0
29SEP26 570.00 C 0.00 0.00 0.00 69.24 -9.44 27 0 13 0
29SEP26 580.00 C 0.00 0.00 0.00 65.73 -6.96 28 0 89 0
29SEP26 590.00 C 58.10 58.10 58.10 60.65 -4.52 28 1 83 +1
29SEP26 600.00 C 58.10 58.10 52.76 56.10 -4.40 28 147 5,229 +46
29SEP26 610.00 C 53.20 54.35 48.35 51.63 -3.85 28 12 3,497 +10
29SEP26 620.00 C 45.00 45.00 45.00 47.55 -3.49 28 2 2,589 +2
29SEP26 630.00 C 0.00 0.00 0.00 43.78 -3.73 28 0 2,287 0
29SEP26 640.00 C 0.00 0.00 0.00 40.26 -3.62 28 0 1,708 0
29SEP26 650.00 C 37.00 37.00 37.00 37.02 -3.63 28 1 6,243 +1
29SEP26 660.00 C 33.80 33.80 33.80 33.80 -2.38 28 2 1,317 0
29SEP26 670.00 C 29.37 30.14 29.37 31.26 -2.84 28 31 1,807 -14
29SEP26 680.00 C 0.00 0.00 0.00 28.88 -2.25 28 0 684 0
29SEP26 690.00 C 0.00 0.00 0.00 26.50 -2.36 28 0 117 0
29SEP26 700.00 C 25.00 25.00 25.00 24.54 -2.08 29 1 863 0
29SEP26 710.00 C 0.00 0.00 0.00 22.62 -2.16 29 0 263 0
29SEP26 720.00 C 0.00 0.00 0.00 20.70 -2.31 29 0 648 0
29SEP26 730.00 C 0.00 0.00 0.00 19.44 -1.81 29 0 408 0
29SEP26 740.00 C 0.00 0.00 0.00 17.72 -2.23 29 0 517 0
29SEP26 750.00 C 0.00 0.00 0.00 16.44 -2.24 29 0 717 0
29SEP26 760.00 C 15.45 15.56 14.47 15.23 -2.18 30 300 1,291 +266
29SEP26 770.00 C 15.19 15.19 15.19 14.16 -1.99 30 1 352 -1
29SEP26 780.00 C 0.00 0.00 0.00 13.25 -1.89 30 0 1,171 0
29SEP26 790.00 C 0.00 0.00 0.00 12.15 -2.11 30 0 96 0
29SEP26 800.00 C 11.35 11.48 11.35 11.45 -1.94 31 89 308 +2
29SEP26 810.00 C 0.00 0.00 0.00 10.29 -2.23 30 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 9.66 -2.00 31 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 8.95 -2.04 31 0 10 0
29SEP26 840.00 C 0.00 0.00 0.00 8.25 -2.16 31 0 261 0
29SEP26 850.00 C 0.00 0.00 0.00 7.56 -2.29 31 0 378 0
29SEP26 860.00 C 0.00 0.00 0.00 7.10 -2.18 31 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 6.64 -2.08 31 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 6.18 -1.99 32 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 5.72 -2.04 32 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 5.26 -2.15 32 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 4.91 -2.15 32 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 4.62 -2.30 32 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 4.34 -2.22 32 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 4.05 -2.16 33 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 3.77 -2.09 33 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 3.48 -2.11 33 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 3.25 -2.13 33 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 3.08 -2.09 33 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 2.91 -2.06 33 0 10 0
29SEP26 1,000.00 C 0.00 0.00 0.00 2.74 -2.02 33 0 217 0
30DEC26 400.00 C 207.19 207.19 207.11 214.95 -6.27 38 2 226 +1
30DEC26 410.00 C 0.00 0.00 0.00 203.11 -4.87 34 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 196.63 -6.29 36 0 95 0
30DEC26 430.00 C 0.00 0.00 0.00 182.34 -11.55 30 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 176.41 -7.33 32 0 0 0
30DEC26 450.00 C 176.55 176.55 173.85 169.01 -7.54 32 2 78 +2
30DEC26 460.00 C 0.00 0.00 0.00 156.74 -10.21 28 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 154.71 -5.22 33 0 4 0
30DEC26 480.00 C 139.00 139.00 139.00 147.15 +1.10 32 5 481 0
30DEC26 490.00 C 0.00 0.00 0.00 138.75 -2.36 32 0 169 0
30DEC26 500.00 C 140.00 140.00 125.00 131.91 -1.95 32 25 329 +15
30DEC26 510.00 C 0.00 0.00 0.00 124.25 -4.66 31 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 111.99 -8.01 28 0 81 0
30DEC26 530.00 C 0.00 0.00 0.00 110.95 +2.59 31 0 1 0
30DEC26 540.00 C 98.00 98.50 96.80 98.56 -9.64 27 31 37 +20
30DEC26 550.00 C 94.00 94.00 94.00 97.55 +1.25 30 1 230 0
30DEC26 560.00 C 0.00 0.00 0.00 91.87 -3.60 30 0 14 0
30DEC26 570.00 C 0.00 0.00 0.00 86.22 -2.92 29 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 78.25 -3.06 28 0 4 0
30DEC26 590.00 C 73.00 73.05 69.50 73.18 -4.58 28 442 797 +429
30DEC26 600.00 C 68.60 71.23 65.60 68.54 -4.46 28 486 3,949 +466
30DEC26 610.00 C 63.00 63.00 63.00 64.90 -3.31 28 1 852 0
30DEC26 620.00 C 0.00 0.00 0.00 59.88 -3.72 28 1 2,020 +1
30DEC26 630.00 C 56.50 56.50 53.30 56.20 -3.47 28 5 1,289 +4
30DEC26 640.00 C 52.29 52.29 50.00 51.98 -3.40 28 11 2,101 -7
30DEC26 650.00 C 50.00 50.00 46.67 48.40 -3.81 28 5 546 +3
30DEC26 660.00 C 47.03 47.03 42.80 45.44 -3.52 28 41 424 -1
30DEC26 670.00 C 42.99 42.99 40.00 42.00 -3.38 28 132 337 -2
30DEC26 680.00 C 40.72 40.72 37.55 39.43 -3.21 28 45 258 +22
30DEC26 690.00 C 0.00 0.00 0.00 36.38 -3.26 28 0 327 0
30DEC26 700.00 C 35.00 35.80 32.55 33.53 -3.67 28 49 1,011 +7
30DEC26 710.00 C 30.81 30.81 30.81 31.13 -3.43 28 45 138 0
30DEC26 720.00 C 29.10 29.10 29.10 28.73 -3.70 28 45 103 +38
30DEC26 730.00 C 0.00 0.00 0.00 26.33 -3.97 28 0 35 0
30DEC26 740.00 C 26.80 26.80 25.24 24.25 -4.20 28 32 135 +30
30DEC26 750.00 C 25.30 25.30 25.30 22.42 -4.20 28 20 912 +10
30DEC26 760.00 C 0.00 0.00 0.00 20.59 -4.61 28 0 138 0
30DEC26 770.00 C 0.00 0.00 0.00 18.76 -4.93 28 0 34 0
30DEC26 780.00 C 20.50 20.50 20.50 17.23 -5.12 28 1 333 0
30DEC26 790.00 C 0.00 0.00 0.00 15.88 -5.14 28 0 64 0
30DEC26 800.00 C 18.80 18.80 17.20 14.53 -5.17 28 98 211 +40
30DEC26 810.00 C 17.20 17.20 17.20 13.18 -5.37 27 2 39 +2
30DEC26 820.00 C 0.00 0.00 0.00 12.04 -5.58 27 0 186 0
30DEC26 830.00 C 0.00 0.00 0.00 11.08 -5.61 27 0 52 0
30DEC26 840.00 C 0.00 0.00 0.00 10.11 -5.65 27 0 64 0
30DEC26 850.00 C 0.00 0.00 0.00 9.14 -5.70 27 0 136 0
30DEC26 860.00 C 0.00 0.00 0.00 8.03 -6.13 27 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 7.38 -5.88 27 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 6.73 -5.87 27 0 8 0
30DEC26 890.00 C 10.79 10.79 10.45 6.08 -5.90 27 18 82 -10
30DEC26 900.00 C 0.00 0.00 0.00 5.43 -5.94 27 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 4.98 -5.87 27 0 1 0
30DEC26 920.00 C 9.40 9.40 9.40 4.62 -5.72 27 8 53 0
30DEC26 930.00 C 0.00 0.00 0.00 4.34 -5.58 27 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 4.05 -5.29 27 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 3.77 -5.29 27 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 3.48 -5.06 28 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 3.25 -5.10 28 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 3.08 -4.91 28 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 2.91 -4.67 28 0 29 0
30DEC26 1,000.00 C 5.95 5.95 5.95 2.74 -4.40 28 10 558 -10
TOTAL CALL 80,565 671,071 +31,471
06FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06FEB26 510.00 P 0.08 0.08 0.08 0.01 0.00 51 2 2 +2
06FEB26 520.00 P 0.17 0.27 0.17 0.01 0.00 45 2 2 +2
06FEB26 530.00 P 0.21 0.21 0.16 0.01 0.00 39 74 74 +74
06FEB26 540.00 P 0.40 0.45 0.40 0.01 0.00 33 86 86 +86
06FEB26 550.00 P 0.59 0.66 0.59 0.04 -0.01 32 80 170 +79
06FEB26 560.00 P 0.60 1.58 0.40 0.15 +0.02 31 456 320 +255
06FEB26 570.00 P 1.90 2.13 0.79 0.58 +0.19 31 1,158 683 +437
06FEB26 580.00 P 2.40 4.10 1.20 1.72 +0.74 31 5,635 3,543 +2,963
06FEB26 590.00 P 3.00 7.75 2.20 4.22 +1.97 31 8,205 3,198 +2,411
06FEB26 600.00 P 8.88 13.50 5.90 8.63 +3.78 31 3,113 1,973 +289
06FEB26 610.00 P 16.50 21.00 12.28 15.22 +5.72 33 332 8,646 -71
06FEB26 620.00 P 21.84 29.42 19.50 23.79 +7.19 37 162 988 -22
06FEB26 630.00 P 33.60 33.60 33.60 33.12 +8.24 42 10 455 -10
06FEB26 640.00 P 47.50 47.50 47.50 42.99 +8.58 50 1 41 -1
06FEB26 650.00 P 0.00 0.00 0.00 53.11 +7.24 60 0 9 0
06FEB26 660.00 P 0.00 0.00 0.00 63.35 +7.41 70 0 0 0
06FEB26 670.00 P 0.00 0.00 0.00 71.50 +7.32 0 0 0 0
06FEB26 680.00 P 0.00 0.00 0.00 83.80 +7.47 90 0 0 0
06FEB26 690.00 P 0.00 0.00 0.00 91.50 +4.92 0 0 0 0
06FEB26 700.00 P 0.00 0.00 0.00 103.53 +9.50 101 0 0 0
06FEB26 710.00 P 0.00 0.00 0.00 111.83 +4.69 81 0 0 0
06FEB26 720.00 P 0.00 0.00 0.00 121.50 +4.07 0 0 0 0
06FEB26 730.00 P 0.00 0.00 0.00 131.86 +7.86 93 0 0 0
06FEB26 740.00 P 0.00 0.00 0.00 143.78 +8.58 131 0 0 0
13FEB26 490.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
13FEB26 500.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
13FEB26 510.00 P 0.00 0.00 0.00 0.07 - 37 0 0 -
13FEB26 520.00 P 0.91 0.91 0.91 0.13 - 35 30 30 -
13FEB26 530.00 P 0.40 0.40 0.40 0.25 - 34 5 5 -
13FEB26 540.00 P 0.84 0.84 0.84 0.49 - 33 20 20 -
13FEB26 550.00 P 1.54 1.54 0.82 0.94 - 32 206 176 -
13FEB26 560.00 P 1.41 2.60 1.14 1.66 - 31 198 196 -
13FEB26 570.00 P 2.26 4.10 2.10 2.90 - 30 160 160 -
13FEB26 580.00 P 5.22 6.77 3.60 4.76 - 29 371 304 -
13FEB26 590.00 P 7.30 10.50 5.79 7.46 - 27 336 190 -
13FEB26 600.00 P 13.00 15.70 8.60 12.00 - 27 408 325 -
13FEB26 610.00 P 19.00 22.50 15.43 18.27 - 28 42 20 -
13FEB26 620.00 P 25.00 30.00 25.00 25.11 - 27 33 33 -
13FEB26 630.00 P 0.00 0.00 0.00 34.43 - 31 0 0 -
13FEB26 640.00 P 47.80 47.80 47.80 43.48 - 33 1 1 -
13FEB26 650.00 P 0.00 0.00 0.00 53.43 - 39 0 0 -
13FEB26 660.00 P 0.00 0.00 0.00 63.46 - 44 0 0 -
13FEB26 670.00 P 0.00 0.00 0.00 71.51 - 29 0 0 -
13FEB26 680.00 P 0.00 0.00 0.00 83.95 - 56 0 0 -
13FEB26 690.00 P 0.00 0.00 0.00 91.50 - 0 0 0 -
13FEB26 700.00 P 0.00 0.00 0.00 103.53 - 63 0 0 -
13FEB26 710.00 P 0.00 0.00 0.00 111.83 - 51 0 0 -
13FEB26 720.00 P 0.00 0.00 0.00 123.49 - 70 0 0 -
13FEB26 730.00 P 0.00 0.00 0.00 135.45 - 86 0 0 -
26FEB26 450.00 P 0.16 0.23 0.16 0.01 0.00 35 46 643 +46
26FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 33 0 179 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 30 0 144 0
26FEB26 480.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 2,794 0
26FEB26 490.00 P 0.63 0.65 0.63 0.04 +0.03 29 250 436 -70
26FEB26 500.00 P 1.05 1.05 0.45 0.08 +0.06 28 359 782 +124
26FEB26 510.00 P 0.72 1.00 0.72 0.16 +0.11 27 243 1,564 +24
26FEB26 520.00 P 0.80 1.27 0.80 0.30 +0.19 27 208 1,161 +116
26FEB26 530.00 P 1.10 1.73 1.00 0.57 +0.34 26 814 2,391 +165
26FEB26 540.00 P 1.00 2.35 1.00 1.04 +0.58 26 902 3,995 +189
26FEB26 550.00 P 2.38 3.36 1.70 1.79 +0.89 26 1,952 5,379 +970
26FEB26 560.00 P 2.04 4.77 2.04 2.93 +1.28 25 1,895 6,501 +779
26FEB26 570.00 P 5.30 6.71 3.60 4.69 +1.86 25 3,866 9,686 +1,098
26FEB26 580.00 P 8.02 10.00 4.61 7.22 +2.62 24 5,996 14,357 +2,290
26FEB26 590.00 P 8.00 13.68 6.80 10.61 +3.62 24 6,722 16,240 +3,112
26FEB26 600.00 P 12.98 19.37 10.50 15.10 +4.52 24 4,598 27,738 +2,026
26FEB26 610.00 P 20.00 25.30 17.00 21.35 +5.85 25 616 12,302 -185
26FEB26 620.00 P 24.88 32.62 24.88 27.09 +5.38 23 463 6,163 -47
26FEB26 630.00 P 35.00 41.50 34.00 36.60 +7.90 27 45 3,158 -2
26FEB26 640.00 P 44.00 44.00 42.84 45.05 +8.80 28 13 1,329 0
26FEB26 650.00 P 50.00 59.20 50.00 53.43 +7.56 27 90 2,896 -28
26FEB26 660.00 P 58.60 70.00 58.60 63.46 +6.61 31 4 6,582 0
26FEB26 670.00 P 0.00 0.00 0.00 74.05 +8.66 36 0 319 0
26FEB26 680.00 P 0.00 0.00 0.00 84.10 +7.58 40 0 115 0
26FEB26 690.00 P 0.00 0.00 0.00 94.28 +7.70 43 0 10 0
26FEB26 700.00 P 0.00 0.00 0.00 104.55 +10.52 48 0 134 0
26FEB26 710.00 P 0.00 0.00 0.00 112.36 +5.22 41 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 125.15 +7.72 56 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 135.45 +7.73 60 0 30 0
26FEB26 740.00 P 0.00 0.00 0.00 143.78 +8.58 56 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 151.50 +7.50 0 0 0 -125
26FEB26 760.00 P 0.00 0.00 0.00 161.50 +2.88 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 171.50 +2.58 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 184.74 +10.74 71 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 191.50 +7.50 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 206.62 +12.62 83 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 214.69 +10.69 78 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 221.50 +7.50 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 231.50 +7.50 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 242.63 +8.63 73 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 251.50 +7.50 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 261.71 +2.14 67 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 271.50 +7.50 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 286.19 +12.19 101 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 297.20 +13.20 107 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 307.18 +9.63 109 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 314.68 +10.68 100 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 327.25 +13.25 114 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 0.00 0.00 0.00 0.01 0.00 40 0 1,054 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,509 0
30MAR26 380.00 P 0.39 0.39 0.39 0.01 0.00 36 1 781 -1
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 0.00 0.00 0.00 0.01 0.00 30 0 805 0
30MAR26 420.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2,204 0
30MAR26 430.00 P 1.07 1.08 0.57 0.02 0.00 28 224 4,654 +127
30MAR26 440.00 P 0.72 0.72 0.72 0.04 +0.01 28 12 1,845 0
30MAR26 450.00 P 0.76 0.95 0.76 0.07 0.00 28 57 2,233 +57
30MAR26 460.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 3,413 0
30MAR26 470.00 P 1.13 1.13 1.13 0.23 +0.03 27 11 1,653 +11
30MAR26 480.00 P 1.76 1.76 1.58 0.40 +0.06 27 9 1,758 +6
30MAR26 490.00 P 1.70 2.08 1.65 0.66 +0.12 27 81 3,789 +53
30MAR26 500.00 P 2.50 3.31 2.10 1.06 +0.22 27 859 10,284 +465
30MAR26 510.00 P 2.77 3.20 2.77 1.64 +0.37 27 42 7,401 -41
30MAR26 520.00 P 2.90 4.16 2.90 2.45 +0.54 27 158 6,656 -42
30MAR26 530.00 P 3.50 5.33 3.50 3.56 +0.77 27 637 6,147 +152
30MAR26 540.00 P 4.20 6.80 4.20 5.01 +1.04 27 749 11,406 -9
30MAR26 550.00 P 5.58 9.50 5.58 6.88 +1.47 27 2,513 9,849 +518
30MAR26 560.00 P 7.20 11.20 7.00 9.33 +2.33 27 576 13,433 -19
30MAR26 570.00 P 12.23 14.35 10.70 12.17 +2.89 26 1,845 9,607 -322
30MAR26 580.00 P 14.80 18.30 13.68 15.56 +3.46 26 1,756 14,445 +34
30MAR26 590.00 P 20.00 22.65 17.30 19.90 +4.36 26 918 10,693 +492
30MAR26 600.00 P 20.00 28.00 20.00 24.98 +5.09 27 3,485 18,295 +2,025
30MAR26 610.00 P 27.00 33.65 27.00 30.68 +6.09 27 999 13,272 +37
30MAR26 620.00 P 34.40 41.17 33.84 36.54 +5.74 27 307 7,985 -158
30MAR26 630.00 P 41.51 46.05 39.15 44.01 +7.69 28 209 4,732 -128
30MAR26 640.00 P 52.21 52.31 52.11 52.11 +7.94 29 131 2,295 0
30MAR26 650.00 P 56.18 56.18 56.18 58.83 +6.45 28 15 14,605 -15
30MAR26 660.00 P 0.00 0.00 0.00 67.13 +6.71 28 0 10,585 0
30MAR26 670.00 P 73.39 73.39 73.39 75.95 +9.16 29 15 6,914 -15
30MAR26 680.00 P 87.00 87.00 87.00 87.00 +10.48 33 3 1,650 0
30MAR26 690.00 P 0.00 0.00 0.00 96.45 +9.87 34 0 2,002 0
30MAR26 700.00 P 105.00 105.00 105.00 104.55 +8.78 33 1 1,702 -1
30MAR26 710.00 P 0.00 0.00 0.00 115.83 +8.69 38 0 193 0
30MAR26 720.00 P 127.05 127.05 124.79 125.15 +6.97 38 350 338 -87
30MAR26 730.00 P 0.00 0.00 0.00 135.77 +8.05 42 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 143.78 +8.53 39 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 156.08 +7.75 46 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 166.35 +7.73 49 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 173.71 +4.79 44 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 185.22 +11.22 50 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 191.50 +6.08 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 206.62 +12.62 57 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 216.21 +12.21 58 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 225.63 +11.63 58 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 236.63 +11.15 62 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 242.63 +3.82 51 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 251.50 +5.32 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 268.31 +8.74 71 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 272.51 +8.51 55 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 288.43 +12.34 74 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 297.20 +13.20 73 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 309.79 +12.24 80 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 319.46 +10.27 81 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 327.63 +8.39 79 0 0 0
29APR26 470.00 P 1.82 2.24 1.82 0.75 -0.03 26 104 122 +104
29APR26 480.00 P 2.60 2.60 2.60 1.14 -0.03 26 30 669 0
29APR26 490.00 P 3.30 3.30 3.20 1.67 +0.09 26 3 34 +3
29APR26 500.00 P 3.45 3.74 3.45 2.37 +0.10 26 5 287 +5
29APR26 510.00 P 4.70 5.00 4.70 3.36 +0.23 26 3 167 +1
29APR26 520.00 P 5.22 6.04 5.22 4.65 +0.63 26 83 459 +53
29APR26 530.00 P 6.37 7.83 6.37 6.22 +0.98 26 150 784 +59
29APR26 540.00 P 8.06 9.76 7.66 8.12 +1.35 26 155 1,633 +50
29APR26 550.00 P 8.70 12.20 8.70 10.59 +1.94 26 667 6,213 +499
29APR26 560.00 P 14.00 15.02 11.74 13.30 +2.44 26 232 2,013 +60
29APR26 570.00 P 16.99 18.19 14.99 16.75 +3.12 26 326 1,328 +289
29APR26 580.00 P 18.50 22.80 18.50 20.51 +3.75 26 55 1,935 +50
29APR26 590.00 P 24.00 27.10 22.72 24.96 +4.66 26 639 2,206 +227
29APR26 600.00 P 30.00 32.50 27.20 30.03 +5.24 26 353 7,586 +10
29APR26 610.00 P 35.99 38.00 33.14 35.06 +5.56 26 1,695 1,965 +1,254
29APR26 620.00 P 40.23 44.00 39.07 40.96 +5.31 26 178 2,050 +97
29APR26 630.00 P 47.50 50.00 45.92 48.23 +5.97 27 25 953 +6
29APR26 640.00 P 52.80 53.38 52.80 56.32 +7.30 28 60 713 +10
29APR26 650.00 P 0.00 0.00 0.00 63.97 +7.82 28 0 400 0
29APR26 660.00 P 0.00 0.00 0.00 72.08 +7.97 29 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 78.77 +8.25 28 0 90 0
29APR26 680.00 P 0.00 0.00 0.00 89.23 +10.39 30 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 96.45 +6.74 29 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 107.17 +8.65 32 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 115.83 +7.42 32 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 125.69 +7.51 33 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 135.77 +8.05 35 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 143.78 +4.45 33 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 156.08 +7.75 39 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 166.35 +7.73 41 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 176.65 +7.73 43 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 185.22 +5.66 42 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 193.14 +7.70 39 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 207.55 +13.46 49 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 216.21 +12.19 48 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 225.63 +11.63 48 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 236.63 +11.15 52 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 242.63 +3.82 44 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 254.85 +8.67 51 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 268.31 +8.74 59 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 272.51 +7.49 47 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 288.43 +12.34 61 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 297.20 +11.09 61 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 309.79 +10.49 66 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 319.46 +10.27 67 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 327.63 +8.39 65 0 0 0
28MAY26 450.00 P 3.01 3.43 2.50 0.93 +0.26 27 67 92 +66
28MAY26 460.00 P 0.00 0.00 0.00 1.38 +0.41 27 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 1.96 +0.54 27 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 2.68 +0.60 27 0 35 0
28MAY26 490.00 P 5.35 5.35 5.35 3.69 +0.85 27 1 2 +1
28MAY26 500.00 P 5.70 6.50 5.40 4.94 +1.10 27 86 63 +60
28MAY26 510.00 P 6.89 7.00 6.89 6.38 +1.24 27 127 127 +111
28MAY26 520.00 P 8.61 8.65 8.61 8.30 +1.64 27 14 17 +14
28MAY26 530.00 P 10.30 12.00 10.30 10.50 +1.95 27 43 43 +43
28MAY26 540.00 P 12.32 14.39 11.80 13.01 +2.51 27 137 96 +80
28MAY26 550.00 P 13.50 17.42 13.00 15.62 +2.96 27 251 257 +239
28MAY26 560.00 P 16.00 20.76 16.00 18.90 +3.34 27 217 243 +215
28MAY26 570.00 P 20.00 24.08 19.00 22.45 +3.63 26 204 191 +174
28MAY26 580.00 P 23.50 29.10 23.50 27.08 +4.57 27 285 276 +255
28MAY26 590.00 P 27.00 33.89 27.00 31.72 +5.00 27 309 320 +309
28MAY26 600.00 P 34.16 38.88 33.50 37.17 +5.85 27 224 180 +123
28MAY26 610.00 P 41.35 43.52 41.35 42.31 +5.73 27 100 184 +100
28MAY26 620.00 P 47.19 49.00 46.20 48.38 +6.07 27 52 49 +47
28MAY26 630.00 P 52.50 52.50 52.50 54.82 +5.41 27 4 34 +4
28MAY26 640.00 P 0.00 0.00 0.00 62.13 +6.65 27 0 3 0
28MAY26 650.00 P 0.00 0.00 0.00 67.03 +3.53 25 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 76.79 +3.38 27 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 81.96 +5.15 25 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 90.06 +0.32 25 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 98.53 +5.94 25 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 107.63 +0.60 26 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 118.72 +2.85 29 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 127.93 +9.75 29 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 135.77 +1.60 28 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 144.72 +5.39 28 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 156.08 +7.54 31 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 166.35 +7.57 33 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 176.65 +7.73 35 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 185.82 +6.26 35 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 193.14 +7.09 31 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 207.55 +12.15 40 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 216.21 +10.99 40 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 225.63 +10.72 40 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 236.63 +9.71 43 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 248.66 +9.85 47 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 256.88 +10.70 46 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 268.31 +8.74 49 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 276.11 +11.09 47 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 288.43 +12.34 52 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 297.20 +11.09 51 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 309.79 +10.49 56 0 0 0
29JUN26 380.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 2,379 0
29JUN26 390.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 399 0
29JUN26 400.00 P 1.80 1.80 1.80 0.24 -0.03 26 5 1,350 +5
29JUN26 410.00 P 0.00 0.00 0.00 0.36 -0.05 26 0 234 0
29JUN26 420.00 P 0.00 0.00 0.00 0.54 -0.04 26 0 372 0
29JUN26 430.00 P 3.00 3.00 3.00 0.84 -0.01 27 4 549 0
29JUN26 440.00 P 0.00 0.00 0.00 1.21 +0.02 27 0 1,672 0
29JUN26 450.00 P 3.30 3.30 3.00 1.69 +0.01 27 45 1,440 -35
29JUN26 460.00 P 0.00 0.00 0.00 2.37 +0.08 27 0 1,284 0
29JUN26 470.00 P 0.00 0.00 0.00 3.18 +0.20 27 0 212 0
29JUN26 480.00 P 6.27 6.27 6.27 4.21 +0.25 27 47 2,922 +47
29JUN26 490.00 P 6.50 7.07 6.50 5.52 +0.45 27 64 2,682 +45
29JUN26 500.00 P 8.38 9.00 8.00 6.98 +0.52 27 250 4,520 +102
29JUN26 510.00 P 10.30 11.00 10.07 8.92 +0.82 27 32 5,423 +23
29JUN26 520.00 P 10.96 12.65 10.96 11.06 +1.43 27 256 6,237 +141
29JUN26 530.00 P 13.20 15.32 13.20 13.61 +1.87 27 49 3,942 +45
29JUN26 540.00 P 15.71 18.21 15.30 16.52 +2.60 27 116 10,157 +14
29JUN26 550.00 P 20.00 21.35 17.62 19.54 +2.78 27 1,513 5,478 -517
29JUN26 560.00 P 20.00 25.00 20.00 23.20 +3.47 27 49 12,090 +32
29JUN26 570.00 P 26.50 28.79 26.50 26.81 +3.47 27 73 4,544 +3
29JUN26 580.00 P 28.81 33.30 28.81 30.93 +3.90 26 229 10,513 +120
29JUN26 590.00 P 34.86 38.74 33.63 35.69 +4.28 27 871 3,919 +467
29JUN26 600.00 P 40.00 43.50 38.80 40.91 +4.73 27 152 6,773 +42
29JUN26 610.00 P 0.00 0.00 0.00 46.64 +5.03 27 0 2,759 0
29JUN26 620.00 P 50.80 51.80 50.80 52.89 +5.73 27 15 5,127 +15
29JUN26 630.00 P 57.00 57.00 57.00 58.98 +5.25 27 1 3,492 0
29JUN26 640.00 P 70.32 70.32 70.32 66.20 +6.64 27 2 3,303 -2
29JUN26 650.00 P 70.04 74.00 70.04 74.00 +6.92 28 6 2,015 -4
29JUN26 660.00 P 78.56 78.56 78.56 77.71 +4.30 25 3 6,149 0
29JUN26 670.00 P 0.00 0.00 0.00 85.23 +5.95 25 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 95.97 +4.05 28 0 279 0
29JUN26 690.00 P 0.00 0.00 0.00 101.18 +1.04 25 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 110.99 +3.96 27 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 120.96 +5.09 28 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 130.14 +11.53 29 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 142.13 +7.96 32 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 151.35 +8.13 33 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 156.17 +7.63 28 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 167.93 +9.15 32 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 177.67 +8.75 33 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 185.82 +6.26 31 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 193.50 +5.07 29 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 207.55 +9.61 36 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 216.21 +10.99 36 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 225.63 +10.72 36 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 238.73 +7.77 41 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 248.66 +9.85 42 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 256.88 +10.70 41 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 268.31 +8.74 44 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 276.53 +11.51 43 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 288.43 +12.34 46 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 297.20 +11.09 46 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 309.79 +10.49 50 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 319.46 +10.27 51 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 327.63 +8.39 49 0 0 0
29SEP26 400.00 P 3.98 4.00 3.95 1.97 -0.43 29 21 1,359 +16
29SEP26 410.00 P 0.00 0.00 0.00 2.55 -0.41 29 0 19 0
29SEP26 420.00 P 0.00 0.00 0.00 3.22 -0.39 29 0 54 0
29SEP26 430.00 P 4.98 5.50 4.98 4.17 -0.31 29 13 29 +13
29SEP26 440.00 P 0.00 0.00 0.00 5.02 -0.35 29 0 2 0
29SEP26 450.00 P 7.50 7.50 7.50 6.13 -0.10 29 2 158 +2
29SEP26 460.00 P 0.00 0.00 0.00 7.72 +0.24 29 0 3 0
29SEP26 470.00 P 10.30 10.30 10.30 9.19 +0.45 29 1 2,330 0
29SEP26 480.00 P 10.58 11.50 10.58 11.09 +0.70 29 5 1,865 +5
29SEP26 490.00 P 0.00 0.00 0.00 13.00 +0.91 29 0 1,488 0
29SEP26 500.00 P 14.45 16.49 14.45 15.09 +1.08 28 148 3,045 +59
29SEP26 510.00 P 18.00 18.00 18.00 17.42 +1.19 28 3 823 +3
29SEP26 520.00 P 20.98 20.98 20.20 20.20 +1.74 28 245 1,948 +245
29SEP26 530.00 P 21.80 23.12 21.80 22.81 +1.59 28 46 846 +1
29SEP26 540.00 P 26.76 26.76 26.76 25.91 +1.86 28 7 1,321 +6
29SEP26 550.00 P 30.00 31.50 29.18 29.30 +2.21 28 343 3,055 -154
29SEP26 560.00 P 0.00 0.00 0.00 33.11 +2.51 27 0 4,287 0
29SEP26 570.00 P 35.97 36.13 35.97 37.21 +3.08 27 33 620 +32
29SEP26 580.00 P 41.64 42.95 41.64 42.44 +4.32 28 36 1,801 0
29SEP26 590.00 P 42.37 49.38 42.37 46.61 +4.24 27 63 806 +22
29SEP26 600.00 P 49.50 54.60 49.00 51.98 +4.78 27 22 16,642 0
29SEP26 610.00 P 60.00 60.00 60.00 57.41 +5.22 27 1 3,150 0
29SEP26 620.00 P 61.01 61.01 61.01 63.48 +6.19 28 32 2,338 +32
29SEP26 630.00 P 0.00 0.00 0.00 69.71 +6.14 28 0 2,223 0
29SEP26 640.00 P 74.66 76.60 74.66 76.30 +5.85 28 20 1,106 0
29SEP26 650.00 P 0.00 0.00 0.00 85.06 +7.89 29 0 15,476 0
29SEP26 660.00 P 89.69 89.69 89.69 93.38 +5.66 30 3 977 -3
29SEP26 670.00 P 0.00 0.00 0.00 96.99 +7.10 28 0 1,032 0
29SEP26 680.00 P 104.90 104.90 104.90 102.36 +5.16 27 1 352 0
29SEP26 690.00 P 0.00 0.00 0.00 113.90 +2.85 29 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 123.09 +7.65 30 0 186 0
29SEP26 710.00 P 0.00 0.00 0.00 127.87 +7.60 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 134.62 -1.41 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 142.93 +6.68 27 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 151.75 +6.65 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 160.84 +7.78 28 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 168.81 -1.06 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 178.18 +8.16 28 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 191.29 +6.81 31 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 196.33 +7.90 28 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 211.83 +13.89 34 0 117 0
29SEP26 810.00 P 0.00 0.00 0.00 216.21 +9.33 30 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 226.09 +9.38 30 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 238.73 +7.77 34 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 248.66 +9.85 35 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 256.88 +10.70 34 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 268.31 +8.74 36 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 278.95 +11.55 38 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 288.43 +11.15 38 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 297.20 +10.71 38 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 309.79 +10.49 41 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 319.46 +10.27 42 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 327.63 +8.39 41 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 331.81 +3.28 32 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 343.56 +8.32 37 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 352.41 +3.30 35 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 361.50 +7.20 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 371.93 +7.31 36 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 388.26 +13.31 46 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 391.50 +6.02 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 401.50 +7.26 0 0 0 0
30DEC26 400.00 P 6.00 7.25 5.47 5.04 +1.57 31 66 999 +60
30DEC26 410.00 P 0.00 0.00 0.00 6.04 +1.80 31 0 31 0
30DEC26 420.00 P 0.00 0.00 0.00 7.14 +1.89 30 0 107 0
30DEC26 430.00 P 0.00 0.00 0.00 8.53 +2.26 30 0 117 0
30DEC26 440.00 P 11.12 11.12 11.12 9.92 +2.31 30 45 307 +45
30DEC26 450.00 P 10.64 12.45 10.64 11.61 +2.58 30 87 329 +31
30DEC26 460.00 P 12.50 13.00 12.25 12.79 +2.17 29 9 357 +7
30DEC26 470.00 P 15.15 15.15 15.15 15.15 +2.62 30 2 125 -1
30DEC26 480.00 P 14.46 14.46 14.46 16.69 +2.23 29 5 441 0
30DEC26 490.00 P 18.20 19.68 18.20 19.00 +2.21 29 45 724 +12
30DEC26 500.00 P 19.00 22.30 19.00 21.34 +2.57 29 58 858 +37
30DEC26 510.00 P 22.30 24.01 22.30 24.25 +2.96 29 32 379 +21
30DEC26 520.00 P 26.00 28.28 25.67 27.33 +3.42 29 443 777 -65
30DEC26 530.00 P 30.00 30.17 28.70 30.17 +3.25 28 74 413 +63
30DEC26 540.00 P 33.35 35.11 33.35 33.76 +3.78 28 614 1,025 +422
30DEC26 550.00 P 35.00 38.48 35.00 37.92 +4.55 28 160 732 +56
30DEC26 560.00 P 39.83 42.81 39.18 41.53 +4.43 28 253 1,333 +222
30DEC26 570.00 P 43.98 46.95 42.45 45.37 +4.43 28 148 623 +145
30DEC26 580.00 P 47.07 52.00 47.07 50.85 +5.44 28 404 2,647 +357
30DEC26 590.00 P 54.00 56.92 54.00 55.37 +5.27 28 741 1,474 +677
30DEC26 600.00 P 59.00 62.13 56.49 59.90 +4.76 28 769 23,928 +454
30DEC26 610.00 P 0.00 0.00 0.00 65.19 +4.88 27 0 4,272 0
30DEC26 620.00 P 71.21 71.21 71.21 70.98 +5.24 28 2 1,761 +2
30DEC26 630.00 P 0.00 0.00 0.00 77.08 +4.93 28 0 1,200 0
30DEC26 640.00 P 80.00 80.00 80.00 83.81 +5.43 28 1 1,724 0
30DEC26 650.00 P 0.00 0.00 0.00 91.39 +7.00 28 0 273 0
30DEC26 660.00 P 0.00 0.00 0.00 97.02 +1.95 28 0 125 0
30DEC26 670.00 P 0.00 0.00 0.00 106.67 +8.91 29 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 110.23 +6.37 28 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 120.61 +3.47 29 0 1 0
30DEC26 700.00 P 130.20 130.20 130.20 124.77 -0.49 27 10 11,260 -10
30DEC26 710.00 P 0.00 0.00 0.00 136.74 +8.12 30 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 144.04 +8.01 29 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 152.83 +11.37 30 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 157.39 +0.08 28 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 166.46 +9.11 28 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 173.19 +3.32 27 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 181.26 +0.24 27 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 191.29 +5.03 28 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 205.11 +14.31 31 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 211.83 +12.53 30 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 221.38 +13.41 31 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 231.21 +9.36 31 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 238.73 +7.65 30 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 248.66 +9.85 31 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 258.72 +8.29 32 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 268.31 +8.74 32 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 278.95 +10.87 34 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 288.43 +9.99 34 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 297.20 +10.14 34 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 309.79 +10.49 37 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 319.46 +10.27 37 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 327.63 +8.39 36 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 331.81 +3.28 29 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 343.56 +8.32 33 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 352.41 +3.30 32 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 366.74 +11.53 38 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 372.76 +8.14 34 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 388.26 +9.37 41 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 395.14 +9.66 38 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 408.58 +10.81 42 0 0 0
TOTAL PUT 81,850 648,530 +28,090
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$ 105.50
26FEB26 62.50 C 0.00 0.00 0.00 43.12 -1.02 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 40.63 -1.01 62 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 38.65 -0.50 108 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 36.14 -0.51 100 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 33.14 -1.02 41 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 30.64 -0.92 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 28.59 -0.58 76 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.65 -1.02 0 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 23.16 -1.02 29 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 21.29 -0.40 63 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 18.65 -1.13 52 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 16.22 -0.33 48 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 13.75 -0.58 42 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 10.71 -1.27 19 0 242 0
26FEB26 97.50 C 9.20 9.25 9.20 8.88 -0.88 31 20 155 -20
26FEB26 100.00 C 7.87 7.87 7.87 7.12 -0.60 34 4 261 0
26FEB26 102.50 C 5.11 5.15 5.11 5.15 -0.62 31 5 341 -2
26FEB26 105.00 C 3.34 3.34 3.34 3.73 -0.49 31 4 789 -4
26FEB26 107.50 C 2.51 2.51 2.19 2.54 -0.46 30 35 246 +27
26FEB26 110.00 C 1.63 1.63 1.29 1.70 -0.34 31 23 135 +1
26FEB26 112.50 C 1.00 1.00 1.00 1.09 -0.25 31 10 144 0
26FEB26 115.00 C 0.00 0.00 0.00 0.67 -0.17 31 0 206 0
26FEB26 117.50 C 0.29 0.29 0.26 0.40 -0.11 31 19 77 0
26FEB26 120.00 C 0.16 0.16 0.14 0.22 -0.08 31 21 46 +7
26FEB26 122.50 C 0.00 0.00 0.00 0.12 -0.05 31 0 46 0
26FEB26 125.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 55.72 -1.02 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 53.24 -1.01 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 50.75 -1.01 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 48.26 -1.01 47 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 46.11 -0.67 80 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 43.28 -1.02 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 41.12 -0.69 69 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 38.78 -0.54 69 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 36.14 -0.69 60 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 33.33 -0.83 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 31.29 -0.58 55 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 28.59 -0.58 45 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 26.48 -0.22 50 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 23.16 -1.28 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.29 -0.61 37 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 18.65 -1.13 30 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 17.14 -0.14 40 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 14.96 -0.47 39 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 12.91 -0.49 37 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 10.38 -1.13 32 0 82 0
30MAR26 100.00 C 0.00 0.00 0.00 9.02 -0.76 34 0 132 0
30MAR26 102.50 C 6.85 6.85 6.85 7.53 -0.48 34 1 83 0
30MAR26 105.00 C 0.00 0.00 0.00 6.13 -0.50 34 0 134 0
30MAR26 107.50 C 0.00 0.00 0.00 4.96 -0.47 34 0 302 0
30MAR26 110.00 C 0.00 0.00 0.00 3.95 -0.43 34 0 132 0
30MAR26 112.50 C 0.00 0.00 0.00 3.12 -0.39 34 0 105 0
30MAR26 115.00 C 0.00 0.00 0.00 2.44 -0.34 34 0 203 0
30MAR26 117.50 C 0.00 0.00 0.00 1.91 -0.26 34 0 546 0
30MAR26 120.00 C 0.00 0.00 0.00 1.47 -0.22 34 0 240 0
30MAR26 122.50 C 0.00 0.00 0.00 1.14 -0.18 34 0 560 0
30MAR26 125.00 C 0.00 0.00 0.00 0.85 -0.15 34 0 541 0
30MAR26 127.50 C 0.00 0.00 0.00 0.64 -0.11 34 0 1 0
30MAR26 130.00 C 0.00 0.00 0.00 0.47 -0.09 34 0 30 0
30MAR26 132.50 C 0.00 0.00 0.00 0.34 -0.07 34 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 0.25 -0.05 34 0 19 0
29APR26 67.50 C 0.00 0.00 0.00 38.78 -0.54 52 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 36.14 -0.69 43 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 33.50 -0.77 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 31.29 -0.66 40 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.75 -0.94 35 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.11 -0.03 46 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 24.44 -0.27 40 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.37 -1.28 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 19.76 -0.68 36 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 17.97 -0.05 38 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.04 -0.96 30 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 13.20 -0.78 31 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 11.52 -0.91 31 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 10.29 -0.70 34 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 8.83 -0.51 34 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 7.51 -0.49 33 0 49 0
29APR26 107.50 C 0.00 0.00 0.00 6.34 -0.48 33 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 5.30 -0.46 33 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 4.41 -0.43 33 0 65 0
29APR26 115.00 C 0.00 0.00 0.00 3.63 -0.41 33 0 145 0
29APR26 117.50 C 0.00 0.00 0.00 2.98 -0.37 33 0 56 0
29APR26 120.00 C 0.00 0.00 0.00 2.45 -0.32 33 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 2.01 -0.27 34 0 35 0
29APR26 125.00 C 0.00 0.00 0.00 1.66 -0.17 34 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 1.28 -0.19 33 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 1.01 -0.16 33 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 24.94 -0.12 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.25 -0.75 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.12 -0.82 34 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.56 -0.35 37 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 15.78 -0.83 32 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 14.78 +0.14 36 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 13.06 -0.03 36 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 11.47 -0.13 35 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 9.76 -0.46 34 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 8.46 -0.48 34 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 7.28 -0.44 34 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 6.22 -0.42 33 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 5.30 -0.39 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 4.48 -0.38 33 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 3.78 -0.37 33 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 3.19 -0.32 33 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 2.68 -0.30 33 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 2.24 -0.28 33 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 1.92 -0.14 34 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 1.55 - 33 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 43.96 -0.55 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 41.54 -0.53 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.14 -0.18 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 36.94 -0.29 49 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.56 -0.24 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.22 +0.09 45 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.86 -0.23 43 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.49 -0.32 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.22 -0.05 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.07 -0.03 38 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 20.39 -0.92 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.02 -0.43 36 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 16.62 -1.06 33 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 15.37 +0.15 35 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 13.73 +0.11 35 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 11.79 -0.36 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 10.52 -0.27 33 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 9.25 -0.50 33 0 17 0
29JUN26 107.50 C 0.00 0.00 0.00 8.10 -0.46 33 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 7.06 -0.43 33 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 6.14 -0.39 33 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 5.33 -0.42 33 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 4.62 -0.38 33 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 3.99 -0.35 33 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 3.45 -0.31 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 2.98 -0.28 33 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 2.53 -0.23 33 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.15 -0.19 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.18 -0.53 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.71 -0.62 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.61 -0.83 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.20 -0.49 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.84 -0.90 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.46 -0.34 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.10 -0.53 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.78 -1.42 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.70 -1.20 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.34 -0.81 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.76 -0.68 36 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 21.14 -0.05 36 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 19.31 +0.03 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.70 -0.55 35 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 16.18 -0.45 34 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 14.61 -0.76 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 12.95 -1.09 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 11.75 -0.55 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.72 -0.52 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 9.69 -0.51 33 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 8.82 -0.43 33 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 7.97 -0.43 33 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.18 -0.38 33 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 6.50 -0.36 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 5.83 -0.35 33 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 5.25 -0.29 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.73 -0.44 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.33 -0.30 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.61 -0.83 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.20 -0.74 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.84 -1.15 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.46 -1.44 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.54 -1.08 29 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.48 -1.17 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.71 -1.49 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.98 -1.15 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.34 -1.04 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.78 -1.16 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.26 -0.84 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.87 -0.71 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 17.48 -0.66 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.25 -0.53 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 15.05 -0.53 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.89 -0.48 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 12.88 -0.44 32 0 300 0
30DEC26 110.00 C 0.00 0.00 0.00 11.87 -0.44 32 0 301 0
30DEC26 112.50 C 0.00 0.00 0.00 10.94 -0.36 32 0 100 0
30DEC26 115.00 C 0.00 0.00 0.00 10.10 -0.37 33 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 9.27 -0.36 33 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 8.52 -0.29 33 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 7.85 -0.29 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 7.19 -0.29 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.78 -0.24 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.25 -0.23 33 0 0 0
TOTAL CALL 142 8,770 +9
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 32 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 190 0
26FEB26 92.50 P 0.30 0.46 0.30 0.17 +0.04 31 29 310 -13
26FEB26 95.00 P 0.53 0.68 0.53 0.37 +0.09 31 34 141 +19
26FEB26 97.50 P 1.04 1.10 1.04 0.71 +0.14 31 18 134 -12
26FEB26 100.00 P 0.00 0.00 0.00 1.27 +0.24 32 0 228 0
26FEB26 102.50 P 1.92 2.20 1.92 2.08 +0.34 32 50 490 +50
26FEB26 105.00 P 0.00 0.00 0.00 3.12 +0.41 32 0 114 0
26FEB26 107.50 P 5.10 5.10 5.10 4.44 +0.44 31 1 40 -1
26FEB26 110.00 P 0.00 0.00 0.00 6.02 +0.47 31 0 40 0
26FEB26 112.50 P 0.00 0.00 0.00 7.94 +0.76 31 0 25 0
26FEB26 115.00 P 0.00 0.00 0.00 10.33 +1.15 36 0 25 0
26FEB26 117.50 P 0.00 0.00 0.00 12.26 +0.91 31 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 15.04 +1.39 42 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 17.54 +1.01 46 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 20.09 +1.59 51 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 22.66 +1.08 57 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 24.81 +1.31 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 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 51 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 41 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.09 +0.01 34 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.28 +0.03 34 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.48 +0.06 34 0 151 0
30MAR26 90.00 P 0.00 0.00 0.00 0.76 +0.09 34 0 176 0
30MAR26 92.50 P 0.00 0.00 0.00 1.14 +0.11 34 0 59 0
30MAR26 95.00 P 1.75 1.75 1.75 1.67 +0.17 35 15 170 -15
30MAR26 97.50 P 2.54 2.54 2.54 2.34 +0.22 35 15 194 -15
30MAR26 100.00 P 0.00 0.00 0.00 3.17 +0.33 35 0 108 0
30MAR26 102.50 P 4.35 4.35 4.35 4.13 +0.35 35 1 64 0
30MAR26 105.00 P 5.66 5.66 5.66 5.29 +0.39 34 15 80 -6
30MAR26 107.50 P 0.00 0.00 0.00 6.64 +0.47 34 0 40 0
30MAR26 110.00 P 0.00 0.00 0.00 8.14 +0.48 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 9.77 +0.63 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 11.23 +0.32 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 13.11 -0.08 31 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 15.12 -0.05 30 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 18.24 +0.88 39 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 20.46 +1.21 40 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 22.66 +0.84 39 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 25.33 +1.19 44 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 27.78 +1.59 46 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 30.28 +1.25 49 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.28 +0.04 34 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.44 +0.06 34 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.65 +0.06 34 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.98 +0.12 34 0 137 0
29APR26 90.00 P 0.00 0.00 0.00 1.38 +0.15 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 1.89 +0.17 34 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 2.54 +0.22 34 0 191 0
29APR26 97.50 P 0.00 0.00 0.00 3.32 +0.32 34 0 33 0
29APR26 100.00 P 0.00 0.00 0.00 4.20 +0.36 34 0 13 0
29APR26 102.50 P 0.00 0.00 0.00 5.23 +0.39 34 0 17 0
29APR26 105.00 P 0.00 0.00 0.00 6.41 +0.41 34 0 55 0
29APR26 107.50 P 0.00 0.00 0.00 7.74 +0.43 34 0 31 0
29APR26 110.00 P 0.00 0.00 0.00 9.21 +0.44 34 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 10.47 +0.21 32 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 12.18 -0.04 32 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 13.97 +0.55 31 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 16.83 +0.90 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 18.96 +0.98 37 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 20.46 +0.34 33 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 23.33 +1.01 39 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 25.33 +0.81 37 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.85 +0.10 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 1.20 +0.14 34 0 0 0
28MAY26 87.50 P 2.00 2.00 2.00 1.68 +0.19 34 15 15 +15
28MAY26 90.00 P 2.58 2.58 2.58 2.21 +0.22 34 15 16 +15
28MAY26 92.50 P 0.00 0.00 0.00 2.87 +0.25 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 3.67 +0.33 34 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 4.57 +0.39 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 5.58 +0.42 34 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 6.68 +0.46 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 7.91 +0.50 34 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 9.26 +0.52 34 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 10.74 +0.54 34 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 12.49 +0.72 35 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 14.46 +0.78 36 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 15.35 +0.72 31 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 17.21 -0.18 31 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 19.89 +0.47 35 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.12 -0.15 30 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 24.12 +0.66 35 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 26.31 - 36 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 33 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.28 +0.03 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.42 +0.05 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.61 +0.06 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.87 +0.08 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 1.20 +0.11 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 1.59 +0.14 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 2.15 +0.16 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 2.78 +0.22 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 3.48 +0.25 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 4.32 +0.28 34 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 5.25 +0.32 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 6.25 +0.35 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 7.38 +0.40 33 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 8.62 +0.38 33 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 10.00 +0.43 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 11.48 +0.44 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 13.08 +0.51 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 14.73 +0.24 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 16.11 -0.07 31 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 17.96 -0.19 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 19.89 -0.20 31 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 21.86 -0.27 31 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.12 -0.12 32 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.31 -0.04 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.33 +0.03 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.47 +0.04 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.66 +0.05 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.90 +0.05 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 1.17 +0.08 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.55 +0.11 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.96 +0.15 34 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 2.47 +0.16 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 3.05 +0.20 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 3.82 +0.22 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 4.60 +0.27 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 5.46 +0.28 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 6.43 +0.34 34 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 7.48 +0.35 34 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 8.63 +0.42 34 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 9.89 +0.44 35 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 11.20 +0.49 35 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 12.65 +0.51 35 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 14.12 +0.52 35 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 15.74 +0.58 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 17.37 +0.56 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.72 +0.51 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.48 +0.17 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.28 +0.13 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 24.10 +0.03 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 26.09 +0.01 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.77 +1.49 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.90 +0.09 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 1.17 +0.09 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.51 +0.13 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.89 +0.14 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.37 +0.19 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.88 +0.20 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 3.50 +0.25 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.16 +0.26 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 5.07 +0.33 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 5.93 +0.34 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.85 +0.39 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.90 +0.41 34 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.97 +0.43 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.20 +0.50 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.46 +0.51 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.78 +0.56 34 0 40 0
30DEC26 107.50 P 0.00 0.00 0.00 14.25 +0.59 34 0 240 0
30DEC26 110.00 P 0.00 0.00 0.00 15.73 +0.61 34 0 300 0
30DEC26 112.50 P 0.00 0.00 0.00 17.30 +0.68 35 0 100 0
30DEC26 115.00 P 0.00 0.00 0.00 18.83 +0.59 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.50 +0.54 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.43 +0.76 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.28 +0.76 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.16 +0.89 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.09 +0.94 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.86 +0.79 35 0 0 0
TOTAL PUT 208 6,019 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.94
26FEB26 18.00 C 0.00 0.00 0.00 8.97 -0.67 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.48 -0.79 56 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 7.94 -0.83 0 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.48 -0.66 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.98 -0.80 40 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 5.97 -0.68 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.98 -0.81 0 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 3.98 -0.67 0 0 28 0
26FEB26 24.00 C 2.98 2.98 2.98 2.99 -0.66 19 10 947 +10
26FEB26 25.00 C 2.40 2.40 2.40 2.04 -0.63 21 40 143 +40
26FEB26 26.00 C 1.13 1.13 1.12 1.23 -0.55 22 19 102 +19
26FEB26 27.00 C 0.73 0.75 0.48 0.58 -0.39 21 248 1,205 +28
26FEB26 28.00 C 0.30 0.31 0.20 0.21 -0.21 20 273 1,737 +196
26FEB26 29.00 C 0.11 0.11 0.07 0.07 -0.07 21 70 1,107 +1
26FEB26 30.00 C 0.06 0.06 0.05 0.02 -0.02 22 11 759 -11
26FEB26 31.00 C 0.04 0.04 0.04 0.01 0.00 24 2 210 -2
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.51 -0.66 43 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.01 -0.67 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.51 -0.67 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.02 -0.66 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.52 -0.66 37 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.02 -0.67 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.52 -0.75 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.97 -0.87 0 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.49 -0.86 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.00 -0.86 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.97 -0.90 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.04 -0.84 18 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.06 -0.66 20 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.12 -0.63 21 0 188 0
30MAR26 25.00 C 0.00 0.00 0.00 2.25 -0.57 21 0 100 0
30MAR26 26.00 C 1.46 1.46 1.46 1.55 -0.44 22 4 621 +4
30MAR26 27.00 C 1.10 1.10 0.86 0.94 -0.39 21 41 684 0
30MAR26 28.00 C 0.62 0.63 0.48 0.53 -0.26 21 236 1,126 +162
30MAR26 29.00 C 0.00 0.00 0.00 0.27 -0.17 21 0 1,463 0
30MAR26 30.00 C 0.20 0.20 0.15 0.13 -0.09 21 7 918 +4
30MAR26 31.00 C 0.09 0.09 0.09 0.06 -0.04 21 10 375 -10
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 36 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.57 -0.70 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.07 -0.77 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.57 -0.78 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.10 -0.76 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.11 -0.76 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.15 -0.78 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.15 -0.64 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.24 -0.61 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.42 -0.54 21 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.77 -0.41 22 0 2 0
29APR26 27.00 C 1.31 1.31 1.23 1.17 -0.39 21 14 22 0
29APR26 28.00 C 0.80 0.80 0.71 0.74 -0.28 21 40 106 +19
29APR26 29.00 C 0.00 0.00 0.00 0.44 -0.19 21 0 279 0
29APR26 30.00 C 0.26 0.26 0.26 0.25 -0.12 21 2 573 +2
29APR26 31.00 C 0.00 0.00 0.00 0.13 -0.07 21 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 10 0
29APR26 33.00 C 0.06 0.06 0.05 0.04 -0.01 22 46 46 +46
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.57 -0.78 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.10 -0.76 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.14 -0.79 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.17 -0.78 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.19 -0.62 21 0 0 0
28MAY26 24.00 C 3.35 3.35 3.35 3.32 -0.58 21 2 2 +2
28MAY26 25.00 C 0.00 0.00 0.00 2.53 -0.52 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.86 -0.44 21 0 0 0
28MAY26 27.00 C 1.30 1.30 1.30 1.32 -0.36 21 1 1 +1
28MAY26 28.00 C 0.85 0.85 0.85 0.88 -0.31 21 30 30 +30
28MAY26 29.00 C 0.00 0.00 0.00 0.59 -0.20 21 0 40 0
28MAY26 30.00 C 0.00 0.00 0.00 0.38 -0.14 22 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.23 -0.09 22 0 0 0
28MAY26 32.00 C 0.16 0.16 0.16 0.13 -0.06 21 1 1 +1
28MAY26 33.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.06 -0.66 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.56 -0.66 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.06 -0.67 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.57 -0.70 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.18 -0.66 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.64 -0.74 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.16 -0.75 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.15 -0.79 25 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.20 -0.76 24 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.23 -0.61 21 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.37 -0.58 20 0 8 0
29JUN26 25.00 C 2.90 2.90 2.85 2.62 -0.52 20 5 144 +5
29JUN26 26.00 C 2.00 2.00 2.00 1.97 -0.45 20 13 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.43 -0.42 20 11 721 +11
29JUN26 28.00 C 1.10 1.10 1.10 0.99 -0.35 20 2 629 0
29JUN26 29.00 C 0.00 0.00 0.00 0.71 -0.24 21 0 136 0
29JUN26 30.00 C 0.48 0.49 0.48 0.48 -0.17 21 5 881 -4
29JUN26 31.00 C 0.00 0.00 0.00 0.31 -0.12 21 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 -0.09 21 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 -0.05 21 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.07 -0.66 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.59 -0.68 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.18 -0.66 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.64 -0.74 22 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.16 -0.75 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.22 -0.72 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.34 -0.78 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.50 -0.58 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.73 -0.53 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.03 -0.49 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.43 -0.43 20 0 4 0
29SEP26 27.00 C 2.00 2.00 2.00 1.89 -0.39 20 3 94 -3
29SEP26 28.00 C 1.58 1.58 1.54 1.44 -0.37 20 7 71 -7
29SEP26 29.00 C 0.00 0.00 0.00 1.08 -0.30 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.83 -0.23 20 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.61 -0.19 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.45 -0.14 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.32 -0.11 20 0 97 0
29SEP26 34.00 C 0.00 0.00 0.00 0.22 -0.08 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.06 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.04 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.23 -0.76 21 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.75 -0.65 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.28 -0.64 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.82 -0.63 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.36 -0.63 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.48 -0.60 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.64 -0.57 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.85 -0.59 21 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.13 -0.44 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.47 -0.44 21 0 0 0
30DEC26 26.00 C 2.85 2.85 2.68 2.89 -0.48 21 4 42 -3
30DEC26 27.00 C 2.27 2.27 2.05 2.30 -0.41 20 4 38 +2
30DEC26 28.00 C 1.59 1.61 1.56 1.87 -0.28 20 3 4 +3
30DEC26 29.00 C 0.00 0.00 0.00 1.50 -0.24 20 0 20 0
30DEC26 30.00 C 1.08 1.08 1.08 1.19 -0.20 20 2 101 -2
30DEC26 31.00 C 0.00 0.00 0.00 0.95 -0.15 21 0 234 0
30DEC26 32.00 C 0.62 0.62 0.62 0.74 -0.12 21 2 90 -2
30DEC26 33.00 C 0.00 0.00 0.00 0.57 -0.10 21 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 -0.08 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.34 -0.06 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 -0.05 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
TOTAL CALL 1,168 18,147 +542
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0.01 0.01 0.01 0.01 0.00 50 260 1,118 +90
26FEB26 21.00 P 0.02 0.02 0.02 0.01 0.00 42 35 989 +35
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,516 0
26FEB26 23.00 P 0.03 0.04 0.03 0.01 0.00 28 90 411 +90
26FEB26 24.00 P 0.05 0.08 0.05 0.01 0.00 22 148 540 +54
26FEB26 25.00 P 0.08 0.14 0.07 0.05 +0.03 21 68 589 +48
26FEB26 26.00 P 0.16 0.32 0.16 0.21 +0.13 21 788 2,407 +60
26FEB26 27.00 P 0.42 0.66 0.33 0.57 +0.28 20 387 1,491 +17
26FEB26 28.00 P 0.80 1.38 0.80 1.20 +0.45 19 173 359 +151
26FEB26 29.00 P 0.00 0.00 0.00 2.09 +0.60 20 0 58 0
26FEB26 30.00 P 0.00 0.00 0.00 3.06 +0.65 0 0 1 0
26FEB26 31.00 P 0.00 0.00 0.00 4.06 +0.66 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.06 +0.66 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.06 +0.66 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.06 +0.66 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.06 +0.66 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.06 +0.66 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.06 +0.66 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 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 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 364 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 147 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 119 0
30MAR26 23.00 P 0.11 0.11 0.11 0.02 +0.01 21 38 434 +38
30MAR26 24.00 P 0.13 0.14 0.13 0.07 +0.03 21 432 1,146 +432
30MAR26 25.00 P 0.23 0.32 0.22 0.20 +0.10 21 124 997 +104
30MAR26 26.00 P 0.39 0.58 0.39 0.46 +0.18 21 75 753 +68
30MAR26 27.00 P 0.75 1.00 0.73 0.85 +0.25 20 120 578 +85
30MAR26 28.00 P 1.35 1.50 1.35 1.47 +0.42 21 10 42 -4
30MAR26 29.00 P 0.00 0.00 0.00 2.23 +0.52 21 0 402 0
30MAR26 30.00 P 0.00 0.00 0.00 3.10 +0.59 20 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 4.06 +0.64 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.06 +0.66 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.06 +0.66 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.06 +0.66 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.06 +0.66 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.06 +0.66 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.06 +0.66 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 20.00 P 0.05 0.09 0.05 0.01 0.00 26 194 200 +150
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 36 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 220 0
29APR26 23.00 P 0.16 0.18 0.16 0.07 +0.03 21 62 107 +59
29APR26 24.00 P 0.22 0.27 0.21 0.18 +0.08 21 128 500 +66
29APR26 25.00 P 0.37 0.44 0.37 0.38 +0.15 21 59 335 +59
29APR26 26.00 P 0.64 0.72 0.64 0.70 +0.23 21 74 91 -46
29APR26 27.00 P 1.00 1.20 0.97 1.14 +0.31 21 72 164 +52
29APR26 28.00 P 0.00 0.00 0.00 1.74 +0.45 21 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.46 +0.50 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.29 +0.57 21 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.18 +0.61 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.15 +0.67 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.13 +0.70 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.06 +0.66 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.06 +0.66 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.06 +0.66 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.06 +0.66 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 21.00 P 0.10 0.10 0.10 0.03 +0.01 22 8 8 +8
28MAY26 22.00 P 0.13 0.15 0.13 0.06 +0.02 21 15 15 +15
28MAY26 23.00 P 0.17 0.17 0.17 0.14 +0.05 21 2 2 +2
28MAY26 24.00 P 0.00 0.00 0.00 0.29 +0.11 21 0 0 0
28MAY26 25.00 P 0.53 0.59 0.53 0.53 +0.17 21 12 22 +12
28MAY26 26.00 P 0.92 0.92 0.92 0.87 +0.23 21 99 99 +99
28MAY26 27.00 P 0.00 0.00 0.00 1.33 +0.31 21 0 0 0
28MAY26 28.00 P 2.03 2.03 2.03 1.92 +0.43 21 1 1 +1
28MAY26 29.00 P 0.00 0.00 0.00 2.62 +0.48 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.41 +0.54 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.26 +0.58 21 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.24 +0.68 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.20 +0.72 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.14 +0.71 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.17 +0.77 30 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.06 +0.66 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.06 +0.66 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 26 0
29JUN26 19.50 P 0.11 0.11 0.11 0.01 0.00 21 30 155 -30
29JUN26 20.00 P 0.12 0.13 0.12 0.02 +0.01 22 60 72 -16
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 203 0
29JUN26 23.00 P 0.23 0.23 0.23 0.18 +0.06 20 2 72 +2
29JUN26 24.00 P 0.44 0.44 0.41 0.35 +0.11 21 30 273 +30
29JUN26 25.00 P 0.00 0.00 0.00 0.61 +0.16 21 0 94 0
29JUN26 26.00 P 0.84 0.84 0.84 0.97 +0.23 21 38 111 0
29JUN26 27.00 P 0.00 0.00 0.00 1.43 +0.33 21 0 20 0
29JUN26 28.00 P 0.00 0.00 0.00 2.00 +0.40 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.69 +0.45 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.46 +0.50 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.30 +0.55 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.25 +0.65 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.21 +0.73 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.14 +0.71 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.17 +0.76 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.06 +0.66 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.06 +0.66 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.06 21 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 +0.09 20 0 129 0
29SEP26 24.00 P 0.65 0.65 0.65 0.58 +0.14 21 2 53 +2
29SEP26 25.00 P 0.00 0.00 0.00 0.88 +0.18 21 0 11 0
29SEP26 26.00 P 1.20 1.20 1.20 1.28 +0.24 21 2 5 +2
29SEP26 27.00 P 0.00 0.00 0.00 1.74 +0.29 20 0 108 0
29SEP26 28.00 P 0.00 0.00 0.00 2.30 +0.39 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.94 +0.44 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.67 +0.47 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.47 +0.52 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.32 +0.56 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.22 +0.70 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.15 +0.68 20 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.17 +0.71 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.06 +0.65 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.06 +0.66 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 +0.03 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 +0.05 21 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 +0.07 21 0 20 0
30DEC26 22.00 P 0.50 0.50 0.50 0.36 +0.10 21 12 20 +12
30DEC26 23.00 P 0.65 0.65 0.65 0.56 +0.14 21 5 19 +5
30DEC26 24.00 P 1.00 1.00 1.00 0.83 +0.19 21 48 98 +48
30DEC26 25.00 P 1.30 1.35 1.30 1.16 +0.24 21 3 66 +3
30DEC26 26.00 P 0.00 0.00 0.00 1.58 +0.30 21 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 2.07 +0.35 21 0 84 0
30DEC26 28.00 P 0.00 0.00 0.00 2.65 +0.40 22 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 3.20 +0.35 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.90 +0.48 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.67 +0.53 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.48 +0.57 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.34 +0.59 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.23 +0.61 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.17 +0.64 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.11 +0.65 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.07 +0.65 21 0 0 0
TOTAL PUT 3,706 20,048 +1,803
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$ 477.60
26FEB26 225.00 C 0.00 0.00 0.00 253.03 -6.97 0 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 248.04 -4.26 0 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 243.05 -6.98 0 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 238.06 -6.96 0 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 233.07 -6.96 0 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 229.27 -8.16 131 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 226.16 -1.19 152 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 218.10 -4.26 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 213.11 -7.49 0 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 211.19 -1.19 140 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 203.13 -4.30 56 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 198.14 -6.98 55 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 193.15 -6.99 54 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 188.16 -6.99 53 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 182.97 -7.18 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 178.18 -7.19 51 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 168.20 -6.71 48 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 158.22 -7.02 46 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 148.24 -7.04 43 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 138.25 -7.04 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 128.28 -7.22 37 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 118.30 -7.71 34 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 110.39 -1.52 66 0 0 0
26FEB26 380.00 C 97.32 97.32 97.32 101.34 -1.33 66 15 15 +15
26FEB26 390.00 C 0.00 0.00 0.00 88.49 -4.73 34 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 78.69 -6.74 34 0 0 0
26FEB26 410.00 C 67.15 67.15 67.15 68.11 -7.34 0 25 25 +25
26FEB26 420.00 C 0.00 0.00 0.00 61.46 -4.25 43 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 50.69 -3.99 34 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 41.81 -4.24 33 0 30 0
26FEB26 450.00 C 0.00 0.00 0.00 33.59 -4.44 32 0 193 0
26FEB26 460.00 C 29.04 29.04 26.99 26.66 -4.10 32 2 284 -2
26FEB26 470.00 C 20.16 20.48 19.80 20.76 -3.69 33 21 439 +17
26FEB26 480.00 C 16.75 16.75 14.90 15.77 -3.31 33 4 334 +1
26FEB26 490.00 C 12.66 12.75 10.93 11.68 -2.86 33 66 212 +13
26FEB26 500.00 C 8.70 9.50 8.10 8.51 -2.25 34 54 314 +20
26FEB26 510.00 C 6.35 6.50 6.00 6.06 -1.67 34 34 167 -9
26FEB26 520.00 C 5.10 5.10 4.60 4.31 -1.11 35 88 420 +86
26FEB26 530.00 C 3.60 3.70 3.30 2.88 -0.83 35 33 256 +23
26FEB26 540.00 C 2.65 2.70 2.29 1.87 -0.61 34 134 281 +113
26FEB26 550.00 C 2.00 2.10 2.00 1.19 -0.42 34 51 480 +27
26FEB26 560.00 C 1.60 1.60 1.55 0.72 -0.31 34 64 333 +44
26FEB26 570.00 C 1.15 1.20 0.98 0.43 -0.21 34 103 302 +77
26FEB26 580.00 C 0.00 0.00 0.00 0.26 -0.13 34 0 103 0
26FEB26 590.00 C 0.00 0.00 0.00 0.15 -0.08 34 0 147 0
26FEB26 600.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 1,484 0
26FEB26 610.00 C 0.63 0.63 0.63 0.05 -0.03 34 2 120 0
26FEB26 620.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 907 0
26FEB26 640.00 C 0.50 0.50 0.50 0.01 0.00 35 2 227 -2
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 37 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 39 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 40 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 54 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 253.30 -7.52 60 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 248.31 -7.69 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 243.33 -6.70 55 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 238.34 -9.44 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 234.76 -5.90 95 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 229.27 -8.16 87 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 226.16 -1.19 102 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 218.41 -7.40 50 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 213.42 -7.18 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 211.19 -4.39 94 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 203.45 -7.15 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 198.14 -7.76 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 193.15 -7.48 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 188.50 -7.17 39 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 183.51 -6.64 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 178.18 -7.54 0 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 169.34 -6.46 60 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 159.01 -6.91 51 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 148.66 -7.42 36 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 138.74 -7.67 37 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 128.28 -7.22 0 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 122.60 -4.36 57 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 110.39 -6.66 44 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 101.58 -2.58 45 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 90.56 -6.99 37 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 81.59 -3.98 37 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 70.66 -8.53 30 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 66.32 -2.21 40 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 56.44 -5.98 36 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 51.13 -3.62 39 0 22 0
30MAR26 450.00 C 0.00 0.00 0.00 43.90 -2.38 38 0 159 0
30MAR26 460.00 C 0.00 0.00 0.00 36.03 -5.21 36 0 301 0
30MAR26 470.00 C 0.00 0.00 0.00 30.47 -3.88 35 0 564 0
30MAR26 480.00 C 26.00 26.00 26.00 26.00 -3.42 36 6 275 +1
30MAR26 490.00 C 21.90 21.90 21.90 21.96 -3.15 36 1 353 0
30MAR26 500.00 C 18.70 19.80 18.50 18.50 -2.70 37 36 467 +17
30MAR26 510.00 C 0.00 0.00 0.00 15.69 -1.89 37 0 135 0
30MAR26 520.00 C 12.50 12.50 12.50 12.76 -1.77 37 2 131 -2
30MAR26 530.00 C 10.97 11.00 10.89 10.39 -1.54 37 15 77 +3
30MAR26 540.00 C 9.34 9.34 9.34 8.39 -1.21 37 15 112 +15
30MAR26 550.00 C 8.00 8.20 7.35 6.63 -1.19 37 26 96 +9
30MAR26 560.00 C 0.00 0.00 0.00 5.32 -0.94 37 0 150 0
30MAR26 570.00 C 0.00 0.00 0.00 4.18 -0.77 37 0 179 0
30MAR26 580.00 C 0.00 0.00 0.00 3.26 -0.69 37 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 2.56 -0.50 37 0 304 0
30MAR26 600.00 C 3.28 3.28 3.28 1.94 -0.41 37 2 900 +2
30MAR26 610.00 C 0.00 0.00 0.00 1.52 -0.29 37 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 1.11 -0.30 37 0 172 0
30MAR26 630.00 C 0.00 0.00 0.00 0.85 -0.23 37 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.64 -0.18 37 0 90 0
30MAR26 650.00 C 0.00 0.00 0.00 0.48 -0.15 37 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.36 -0.11 37 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.27 -0.09 37 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.20 -0.06 37 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.14 -0.06 37 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 253.30 -7.52 51 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 248.31 -7.89 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 245.58 -4.45 90 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 241.45 -6.33 92 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 234.76 -6.91 79 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 230.22 -7.21 80 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 226.16 -1.49 84 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 219.05 -6.76 65 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 214.37 -6.23 67 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 211.19 -4.39 77 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 207.09 -3.51 79 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 198.47 -7.43 36 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 193.49 -7.14 37 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 188.51 -7.16 37 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 183.52 -6.63 35 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 178.70 -7.02 44 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 172.11 -4.31 64 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 159.01 -7.25 42 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 148.82 -8.85 36 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 138.74 -8.82 31 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 133.23 -4.32 52 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 122.60 -4.60 47 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 111.25 -5.80 39 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 101.58 -7.04 36 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 95.44 -2.11 42 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 81.68 -8.94 30 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 76.74 -3.11 37 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 67.89 -6.33 35 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 61.50 -5.08 36 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 54.93 -4.65 36 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 49.95 -2.99 38 0 123 0
29APR26 460.00 C 0.00 0.00 0.00 42.10 -4.70 35 0 306 0
29APR26 470.00 C 36.70 36.70 36.70 36.93 -3.26 35 2 137 0
29APR26 480.00 C 33.04 33.04 32.10 32.21 -2.97 35 6 164 +1
29APR26 490.00 C 28.00 28.00 27.88 27.49 -3.42 35 16 124 +5
29APR26 500.00 C 25.00 25.00 24.25 24.21 -2.70 36 7 178 -4
29APR26 510.00 C 21.73 21.73 21.15 21.06 -2.31 36 33 89 +13
29APR26 520.00 C 18.60 18.85 18.00 18.26 -1.97 36 17 108 +15
29APR26 530.00 C 15.94 16.11 15.94 15.78 -1.47 37 30 129 +30
29APR26 540.00 C 13.96 13.96 13.96 13.46 -1.28 36 15 163 +15
29APR26 550.00 C 0.00 0.00 0.00 11.30 -1.11 36 0 72 0
29APR26 560.00 C 10.60 10.60 10.60 9.55 -0.99 36 1 68 -1
29APR26 570.00 C 0.00 0.00 0.00 7.94 -0.85 36 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 6.66 -0.54 36 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 5.33 -0.63 36 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 4.45 -0.53 36 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 3.62 -0.48 36 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 3.01 -0.38 36 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 2.41 -0.38 36 0 31 0
29APR26 640.00 C 0.00 0.00 0.00 2.01 -0.26 36 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 1.62 -0.25 36 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 1.32 -0.17 36 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 1.07 -0.17 36 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.85 -0.13 36 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.70 -0.10 36 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.54 -0.11 36 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 96.87 -2.21 38 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 90.53 -4.12 40 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 81.35 -5.42 37 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 72.27 -6.96 35 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 68.44 -3.77 38 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 59.44 -5.93 36 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 55.72 -3.53 38 0 0 0
28MAY26 460.00 C 47.95 47.95 47.95 48.02 -5.19 36 15 15 +15
28MAY26 470.00 C 43.60 43.80 42.55 43.03 -4.04 36 60 45 +45
28MAY26 480.00 C 38.99 38.99 38.23 38.24 -3.89 36 25 15 +15
28MAY26 490.00 C 35.27 35.27 32.89 34.02 -3.91 36 35 35 +20
28MAY26 500.00 C 0.00 0.00 0.00 30.18 -3.58 36 0 0 0
28MAY26 510.00 C 26.71 26.71 26.71 26.64 -3.36 36 15 15 +15
28MAY26 520.00 C 24.49 24.49 23.68 23.79 -2.74 36 41 41 +41
28MAY26 530.00 C 21.52 21.52 21.52 21.08 -2.45 37 13 13 +13
28MAY26 540.00 C 18.20 18.20 18.20 18.58 -2.01 37 1 1 +1
28MAY26 550.00 C 0.00 0.00 0.00 16.29 -1.81 37 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 14.01 -1.80 37 0 0 0
28MAY26 570.00 C 12.60 12.60 12.60 12.28 -1.06 37 1 1 +1
29JUN26 225.00 C 0.00 0.00 0.00 253.30 -8.44 43 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 251.33 -5.65 73 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 245.58 -6.85 67 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 241.45 -6.33 69 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 235.16 -6.51 61 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 230.22 -7.21 60 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 226.16 -1.93 62 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 219.05 -8.68 48 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 214.37 -6.23 49 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 211.19 -4.39 57 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 207.09 -3.51 58 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 198.63 -7.27 36 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 193.71 -6.92 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 188.84 -6.83 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 183.52 -6.63 27 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 179.14 -6.58 36 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 172.11 -4.31 47 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 162.56 -6.72 45 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 152.95 -6.70 43 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 142.51 -6.33 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 133.23 -7.78 37 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 123.21 -8.72 34 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 113.81 -9.42 33 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 105.22 -9.43 33 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 100.19 -5.37 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 92.04 -2.61 36 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 82.40 -8.70 33 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 75.66 -4.74 34 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 69.26 -7.82 34 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 66.46 -4.12 37 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 57.72 -6.83 35 0 63 0
29JUN26 460.00 C 0.00 0.00 0.00 52.81 -4.23 35 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 48.65 -4.88 36 0 266 0
29JUN26 480.00 C 0.00 0.00 0.00 43.94 -3.73 36 0 243 0
29JUN26 490.00 C 0.00 0.00 0.00 39.65 -3.39 36 0 54 0
29JUN26 500.00 C 36.00 36.00 36.00 35.82 -3.33 36 1 1,561 0
29JUN26 510.00 C 0.00 0.00 0.00 32.15 -3.22 36 0 36 0
29JUN26 520.00 C 0.00 0.00 0.00 28.94 -3.02 36 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 26.00 -2.74 36 0 45 0
29JUN26 540.00 C 0.00 0.00 0.00 23.47 -2.36 36 0 48 0
29JUN26 550.00 C 0.00 0.00 0.00 21.05 -1.87 37 0 1,217 0
29JUN26 560.00 C 0.00 0.00 0.00 18.96 -1.60 37 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 16.74 -1.56 37 0 110 0
29JUN26 580.00 C 0.00 0.00 0.00 14.90 -1.25 37 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 13.20 -0.83 37 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 11.51 -0.87 37 0 287 0
29JUN26 610.00 C 11.03 11.03 11.03 10.27 -0.96 37 1 88 0
29JUN26 620.00 C 0.00 0.00 0.00 9.03 -0.67 37 0 56 0
29JUN26 630.00 C 0.00 0.00 0.00 7.62 -0.88 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 6.77 -0.70 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 5.92 -0.70 36 0 2 0
29JUN26 660.00 C 0.00 0.00 0.00 5.12 -0.66 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 4.54 -0.50 36 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 3.96 -0.51 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 3.38 -0.51 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 3.09 -0.27 37 0 793 0
29SEP26 225.00 C 0.00 0.00 0.00 257.22 -4.78 57 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 251.33 -5.65 51 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 247.70 -4.73 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 241.82 -5.96 50 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 235.95 -5.97 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 234.61 -2.82 56 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 226.16 -5.03 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 220.84 -6.89 38 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 215.01 -7.45 26 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 211.19 -5.59 37 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 207.90 -2.95 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 206.26 -3.20 50 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 196.00 -6.94 31 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 194.19 -5.07 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 189.89 -1.57 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 184.30 -6.76 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 175.64 -5.74 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 167.07 -3.27 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 156.05 -6.95 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 152.64 -1.64 43 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 137.31 -8.15 32 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 128.94 -10.99 32 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 121.92 -8.85 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 119.68 -2.13 39 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 111.70 -2.68 38 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 102.37 -4.82 36 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 94.20 -7.31 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 87.89 -8.07 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 85.66 -4.01 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 75.73 -5.59 35 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 71.93 -5.92 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 68.83 -3.80 37 0 581 0
29SEP26 470.00 C 0.00 0.00 0.00 62.54 -4.98 36 0 562 0
29SEP26 480.00 C 0.00 0.00 0.00 58.01 -3.45 36 0 31 0
29SEP26 490.00 C 0.00 0.00 0.00 53.52 -3.46 36 0 2 0
29SEP26 500.00 C 0.00 0.00 0.00 49.57 -3.21 36 0 186 0
29SEP26 510.00 C 0.00 0.00 0.00 45.89 -3.16 36 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 42.50 -3.15 36 0 4 0
29SEP26 530.00 C 0.00 0.00 0.00 40.14 -2.14 37 0 782 0
29SEP26 540.00 C 0.00 0.00 0.00 36.42 -2.62 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 33.61 -2.60 37 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 31.36 -2.03 37 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 27.93 -2.64 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 26.52 -1.65 37 0 332 0
29SEP26 590.00 C 0.00 0.00 0.00 24.33 -1.65 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 22.14 -0.96 37 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 20.36 -0.69 37 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 18.17 -1.29 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 16.58 -1.28 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 15.00 -1.27 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 13.84 -1.00 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 12.68 -1.00 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 11.52 -1.01 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 10.40 -0.97 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 9.59 -0.75 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 8.78 -0.75 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 257.22 -9.07 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 252.45 -7.20 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 249.88 -5.08 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 244.78 -7.73 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 239.58 -5.99 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 235.75 -5.16 46 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 227.26 -9.00 32 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 226.61 -5.02 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 219.77 -7.25 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 218.19 -4.25 45 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 210.20 -7.69 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 206.26 -7.10 39 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 204.49 -6.52 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 199.69 -5.77 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 192.44 -7.54 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 188.75 -7.86 38 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 179.61 -8.90 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 171.22 -7.81 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 162.77 -7.35 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 155.36 -5.88 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 146.73 -7.32 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 140.13 -6.98 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 133.61 -5.21 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 127.80 -3.73 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 119.39 -5.10 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 111.59 -7.22 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 104.56 -6.56 35 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 97.08 -6.87 34 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 95.75 -0.29 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 85.40 -4.73 34 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 83.66 -3.30 36 0 500 0
30DEC26 460.00 C 0.00 0.00 0.00 80.38 -2.48 37 0 1,010 0
30DEC26 470.00 C 0.00 0.00 0.00 72.05 -6.44 35 0 501 0
30DEC26 480.00 C 0.00 0.00 0.00 68.97 -1.75 36 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 64.53 -3.66 36 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 60.68 -3.33 36 0 25 0
30DEC26 510.00 C 0.00 0.00 0.00 56.84 -3.90 36 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 53.37 -3.66 36 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 50.33 -2.46 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 46.58 -3.71 36 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 44.04 -2.41 36 0 37 0
30DEC26 560.00 C 0.00 0.00 0.00 41.42 -2.67 36 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 38.93 -1.20 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 35.78 -1.67 36 0 2 0
30DEC26 590.00 C 0.00 0.00 0.00 33.83 -0.95 37 0 45 0
30DEC26 600.00 C 0.00 0.00 0.00 31.69 -0.96 36 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 29.56 -1.02 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 27.42 -1.10 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 25.47 -0.98 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 23.87 -0.84 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 21.62 -1.54 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 20.07 -1.54 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 18.51 -1.55 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 17.31 -1.22 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 16.67 -0.74 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 15.06 -1.22 36 0 11 0
TOTAL CALL 1,136 29,903 +733
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
26FEB26 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0
26FEB26 370.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 75 0
26FEB26 390.00 P 0.00 0.00 0.00 0.14 +0.02 34 0 94 0
26FEB26 400.00 P 0.00 0.00 0.00 0.32 +0.05 34 0 152 0
26FEB26 410.00 P 1.13 1.32 1.13 0.68 +0.11 34 19 338 +19
26FEB26 420.00 P 1.77 2.13 1.77 1.30 +0.17 34 9 763 +5
26FEB26 430.00 P 2.80 3.00 2.80 2.32 +0.30 35 19 325 +17
26FEB26 440.00 P 3.63 4.70 3.63 3.93 +0.56 35 46 1,672 +14
26FEB26 450.00 P 6.00 6.79 5.70 6.21 +0.80 35 47 596 +41
26FEB26 460.00 P 9.40 10.00 8.47 8.87 +0.90 34 43 521 +19
26FEB26 470.00 P 13.17 13.98 12.30 13.20 +1.77 35 44 690 +14
26FEB26 480.00 P 17.70 17.70 17.45 18.36 +2.60 35 31 379 -27
26FEB26 490.00 P 23.88 25.30 23.20 24.34 +3.02 36 22 317 +12
26FEB26 500.00 P 31.00 31.00 31.00 30.80 +2.99 35 2 932 0
26FEB26 510.00 P 0.00 0.00 0.00 38.38 +3.05 36 0 207 0
26FEB26 520.00 P 0.00 0.00 0.00 47.19 +4.02 38 0 126 0
26FEB26 530.00 P 57.00 57.00 57.00 56.10 +3.61 40 1 279 -1
26FEB26 540.00 P 67.00 67.00 65.68 65.45 +7.03 42 7 132 -2
26FEB26 550.00 P 0.00 0.00 0.00 75.15 +4.01 46 0 223 0
26FEB26 560.00 P 0.00 0.00 0.00 82.62 +1.67 34 0 201 0
26FEB26 570.00 P 0.00 0.00 0.00 94.51 +6.19 50 0 422 0
26FEB26 580.00 P 0.00 0.00 0.00 104.43 +4.89 54 0 579 0
26FEB26 590.00 P 0.00 0.00 0.00 114.20 +5.35 56 0 360 0
26FEB26 600.00 P 0.00 0.00 0.00 122.67 +4.47 47 0 203 0
26FEB26 610.00 P 0.00 0.00 0.00 134.36 +6.16 63 0 140 0
26FEB26 620.00 P 0.00 0.00 0.00 146.67 +8.47 78 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 154.31 +4.47 69 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 164.31 +4.84 73 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 172.40 +2.54 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 182.40 +2.75 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 192.40 +4.15 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 206.96 +8.44 99 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 212.40 +2.30 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 224.32 +5.79 89 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 239.20 +10.67 117 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 244.27 +4.30 94 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 252.40 +4.20 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 264.35 +6.15 99 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 274.39 +3.31 102 0 0 -1
26FEB26 760.00 P 0.00 0.00 0.00 289.52 +11.32 132 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 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 41 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.05 0.00 37 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.10 0.00 37 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 33 0
30MAR26 350.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 41 0
30MAR26 360.00 P 0.00 0.00 0.00 0.61 +0.05 37 0 88 0
30MAR26 370.00 P 0.00 0.00 0.00 1.00 +0.08 37 0 146 0
30MAR26 380.00 P 0.00 0.00 0.00 1.63 +0.19 37 0 121 0
30MAR26 390.00 P 3.53 3.53 3.53 2.46 +0.29 37 16 94 0
30MAR26 400.00 P 4.30 4.65 4.23 3.59 +0.28 37 31 1,966 +7
30MAR26 410.00 P 5.17 6.01 5.17 5.08 +0.34 37 5 294 -2
30MAR26 420.00 P 0.00 0.00 0.00 7.07 +0.49 37 0 394 0
30MAR26 430.00 P 9.60 10.21 9.55 9.53 +0.68 37 29 307 -5
30MAR26 440.00 P 0.00 0.00 0.00 12.22 +0.86 37 0 536 0
30MAR26 450.00 P 16.39 16.40 16.39 15.68 +1.19 37 62 1,460 +62
30MAR26 460.00 P 19.50 20.10 19.50 20.10 +1.92 38 6 817 +1
30MAR26 470.00 P 0.00 0.00 0.00 23.86 +1.43 36 0 975 0
30MAR26 480.00 P 0.00 0.00 0.00 29.90 +2.57 37 0 393 0
30MAR26 490.00 P 35.52 35.52 35.52 36.08 +3.15 38 9 122 +9
30MAR26 500.00 P 0.00 0.00 0.00 41.74 +2.65 37 0 2,277 0
30MAR26 510.00 P 0.00 0.00 0.00 48.53 +1.49 37 0 88 0
30MAR26 520.00 P 0.00 0.00 0.00 56.81 +3.50 39 0 540 0
30MAR26 530.00 P 0.00 0.00 0.00 64.97 +4.76 40 0 265 0
30MAR26 540.00 P 0.00 0.00 0.00 71.91 +1.89 38 0 130 0
30MAR26 550.00 P 0.00 0.00 0.00 81.85 +5.61 41 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 90.84 +3.87 42 0 69 0
30MAR26 570.00 P 0.00 0.00 0.00 98.17 +2.29 39 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 109.02 +4.39 44 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 118.69 +5.61 46 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 127.80 +4.34 46 0 208 0
30MAR26 610.00 P 0.00 0.00 0.00 136.30 +4.75 44 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 147.13 +5.46 49 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 154.31 +3.78 40 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 166.85 +6.66 52 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 173.57 +3.25 38 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 186.01 +6.36 54 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 195.50 +6.07 54 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 206.96 +6.46 61 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 213.73 +3.63 47 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 224.32 +3.69 53 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 36 0 0 0
29APR26 300.00 P 0.78 0.78 0.78 0.08 +0.01 36 1 1 +1
29APR26 310.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.27 +0.04 36 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.46 +0.05 36 0 105 0
29APR26 340.00 P 0.00 0.00 0.00 0.73 +0.09 36 0 3 0
29APR26 350.00 P 0.00 0.00 0.00 1.12 +0.14 36 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 1.67 +0.20 36 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 2.40 +0.22 36 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 3.43 +0.33 36 0 8 0
29APR26 390.00 P 5.50 5.50 5.50 4.86 +0.60 36 4 17 +4
29APR26 400.00 P 6.90 6.90 6.90 6.49 +0.77 36 10 279 -10
29APR26 410.00 P 9.00 9.16 9.00 8.52 +0.67 36 4 152 +4
29APR26 420.00 P 11.06 11.06 11.06 11.03 +0.89 36 2 112 +1
29APR26 430.00 P 13.74 14.40 13.74 13.90 +1.23 36 5 178 +4
29APR26 440.00 P 16.98 16.98 16.80 17.25 +1.64 37 52 617 +26
29APR26 450.00 P 20.63 20.63 20.60 19.97 +0.70 35 5 329 +4
29APR26 460.00 P 24.19 25.55 24.19 25.19 +2.20 36 23 876 -1
29APR26 470.00 P 0.00 0.00 0.00 29.96 +2.51 36 0 123 0
29APR26 480.00 P 35.00 35.87 35.00 35.24 +2.82 36 20 509 0
29APR26 490.00 P 0.00 0.00 0.00 41.07 +3.15 37 3 287 0
29APR26 500.00 P 0.00 0.00 0.00 47.41 +3.49 37 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 54.57 +3.62 38 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 58.32 -0.74 34 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 65.86 +2.75 34 0 41 0
29APR26 540.00 P 0.00 0.00 0.00 72.88 -0.32 33 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 81.85 -0.23 34 0 19 0
29APR26 560.00 P 0.00 0.00 0.00 92.94 +5.97 38 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 99.57 +2.11 35 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 110.74 +6.11 40 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 118.88 +5.80 38 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 129.67 +6.21 42 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 138.96 +5.68 43 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 147.73 +6.06 42 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 154.53 +4.00 34 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 166.85 +6.66 44 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 173.57 +2.63 32 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 186.01 +6.36 45 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 198.28 +3.19 52 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 206.96 +5.75 51 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 215.49 +5.39 48 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 224.32 +3.44 44 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 7.58 +0.52 37 0 6 0
28MAY26 400.00 P 0.00 0.00 0.00 9.63 +0.58 37 0 0 0
28MAY26 410.00 P 0.00 0.00 0.00 12.14 +0.46 37 0 0 0
28MAY26 420.00 P 0.00 0.00 0.00 14.85 +0.57 37 0 0 0
28MAY26 430.00 P 0.00 0.00 0.00 18.23 +1.08 37 0 1 0
28MAY26 440.00 P 21.34 21.34 21.34 21.77 +1.00 37 4 4 +4
28MAY26 450.00 P 25.20 26.30 25.20 25.77 +1.67 37 2 3 +2
28MAY26 460.00 P 30.04 30.04 30.04 30.04 +1.82 37 6 6 +6
28MAY26 470.00 P 35.62 35.62 35.62 34.89 +2.12 37 15 15 +15
28MAY26 480.00 P 40.99 40.99 40.99 40.14 +2.41 37 15 16 +15
28MAY26 490.00 P 0.00 0.00 0.00 45.99 +2.57 37 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 52.06 +2.74 37 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 59.58 +3.61 38 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 62.67 -1.62 34 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 71.98 +2.48 36 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 79.67 +5.30 37 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 84.85 -0.72 34 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 96.20 +2.42 38 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 105.91 +8.45 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.02 0.00 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.36 +0.02 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.46 +0.03 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.57 +0.03 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.70 +0.05 36 0 25 0
29JUN26 310.00 P 0.00 0.00 0.00 1.02 +0.05 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 1.50 +0.09 36 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 2.08 +0.14 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 2.83 +0.14 36 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 3.83 +0.21 36 0 209 0
29JUN26 360.00 P 7.00 7.00 6.50 5.11 +0.42 37 27 198 -14
29JUN26 370.00 P 8.12 8.12 7.40 6.65 +0.52 37 22 121 +18
29JUN26 380.00 P 9.65 9.65 9.60 8.41 +0.48 37 5 102 -5
29JUN26 390.00 P 0.00 0.00 0.00 10.48 +0.48 37 0 65 0
29JUN26 400.00 P 13.65 13.67 13.41 12.94 +1.02 37 174 1,259 +108
29JUN26 410.00 P 16.05 16.05 15.97 15.64 +0.67 37 40 237 +40
29JUN26 420.00 P 18.87 19.18 18.87 18.86 +0.90 37 330 1,042 +229
29JUN26 430.00 P 0.00 0.00 0.00 22.24 +1.18 37 0 540 0
29JUN26 440.00 P 0.00 0.00 0.00 25.99 +1.61 37 0 219 0
29JUN26 450.00 P 29.42 29.42 29.42 30.12 +1.80 37 20 1,732 +20
29JUN26 460.00 P 0.00 0.00 0.00 34.53 +1.74 37 0 281 0
29JUN26 470.00 P 0.00 0.00 0.00 39.31 +1.85 36 0 159 0
29JUN26 480.00 P 43.60 43.60 43.60 44.79 +2.36 37 15 363 -2
29JUN26 490.00 P 0.00 0.00 0.00 50.52 +2.63 37 3 83 -3
29JUN26 500.00 P 57.50 57.50 57.50 56.67 +3.13 37 14 2,063 -3
29JUN26 510.00 P 0.00 0.00 0.00 62.90 +2.91 37 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 67.37 +0.89 35 0 82 0
29JUN26 530.00 P 77.00 77.00 77.00 75.50 +4.28 36 2 314 +2
29JUN26 540.00 P 0.00 0.00 0.00 85.60 +5.25 39 0 225 0
29JUN26 550.00 P 0.00 0.00 0.00 90.34 +4.77 36 0 23 0
29JUN26 560.00 P 99.57 99.57 99.57 96.20 -2.20 34 1 43 -1
29JUN26 570.00 P 0.00 0.00 0.00 107.28 +0.80 37 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 116.00 +4.07 38 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 125.65 +8.09 39 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 132.46 +3.34 38 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 139.15 -1.76 35 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 149.74 +3.49 37 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 160.80 +5.02 40 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 170.15 +3.95 41 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 178.85 +7.91 40 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 188.89 +4.66 42 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 198.28 +3.19 42 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 208.07 +6.86 43 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 216.93 +4.04 42 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 226.39 +5.27 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.30 +0.01 36 0 1 0
29SEP26 245.00 P 0.00 0.00 0.00 0.37 +0.02 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.46 +0.02 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.57 +0.03 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.67 +0.02 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.82 +0.04 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.99 +0.04 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 1.16 +0.04 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.37 +0.07 36 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 1.63 +0.07 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.89 +0.07 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.16 +0.08 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 2.54 +0.12 36 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 3.32 +0.12 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 4.33 +0.19 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 5.60 +0.36 37 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 7.08 +0.49 37 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 8.66 +0.54 37 0 25 0
29SEP26 360.00 P 0.00 0.00 0.00 10.65 +0.44 37 0 5 0
29SEP26 370.00 P 0.00 0.00 0.00 12.77 +0.44 37 0 5 0
29SEP26 380.00 P 16.20 16.31 16.20 15.26 +0.61 37 40 43 +40
29SEP26 390.00 P 18.50 18.85 18.49 18.01 +0.62 37 144 158 +140
29SEP26 400.00 P 21.26 21.63 21.26 20.99 +0.82 37 92 107 +82
29SEP26 410.00 P 24.33 24.79 24.33 24.45 +0.99 37 129 149 +118
29SEP26 420.00 P 27.79 28.24 27.78 27.78 +1.02 37 141 162 +139
29SEP26 430.00 P 31.49 32.03 31.49 31.48 +1.31 37 116 133 +101
29SEP26 440.00 P 35.52 35.97 35.50 35.81 +1.82 37 116 488 +99
29SEP26 450.00 P 0.00 0.00 0.00 40.50 +2.28 37 0 88 0
29SEP26 460.00 P 44.56 44.56 44.56 44.58 +1.78 36 5 618 0
29SEP26 470.00 P 0.00 0.00 0.00 49.74 +2.13 36 0 774 0
29SEP26 480.00 P 0.00 0.00 0.00 54.85 +2.17 36 3 33 0
29SEP26 490.00 P 0.00 0.00 0.00 60.79 +2.85 36 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 66.80 +3.04 37 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 72.90 +4.23 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 81.43 +4.41 38 0 15 0
29SEP26 530.00 P 86.50 86.50 86.50 84.98 +0.18 36 14 15 +14
29SEP26 540.00 P 0.00 0.00 0.00 91.05 -0.75 35 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 102.75 +6.33 38 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 110.24 +8.60 39 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 117.93 +4.76 39 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 120.86 +1.30 35 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 132.09 +6.48 38 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 138.98 +6.70 37 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 149.27 +5.39 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 156.42 +5.26 37 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 165.78 +5.16 38 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 175.73 +6.12 40 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 182.98 +5.09 38 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 193.35 +6.29 40 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 201.88 +5.77 39 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 211.70 +7.05 40 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 220.11 +6.42 40 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 230.18 +7.26 41 0 0 0
30DEC26 225.00 P 1.60 1.60 1.60 0.49 +0.01 36 16 16 +16
30DEC26 230.00 P 0.00 0.00 0.00 0.60 +0.01 36 0 5 0
30DEC26 235.00 P 0.00 0.00 0.00 0.71 +0.01 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.85 +0.01 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 1.02 +0.01 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.20 +0.02 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 1.38 +0.02 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 1.65 +0.03 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 1.91 +0.03 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 2.18 +0.03 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 2.51 +0.06 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 2.90 +0.06 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 3.29 +0.05 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.69 +0.06 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 4.18 +0.10 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 4.74 +0.10 36 0 77 0
30DEC26 310.00 P 0.00 0.00 0.00 6.04 +0.28 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 7.29 +0.17 36 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 8.84 +0.17 36 0 3 0
30DEC26 340.00 P 0.00 0.00 0.00 10.63 +0.27 36 0 5 0
30DEC26 350.00 P 0.00 0.00 0.00 12.71 +0.27 36 0 22 0
30DEC26 360.00 P 0.00 0.00 0.00 14.83 +0.30 36 0 13 0
30DEC26 370.00 P 0.00 0.00 0.00 17.52 +0.41 36 0 2 0
30DEC26 380.00 P 20.70 20.70 20.70 20.28 +0.47 36 1 9 +1
30DEC26 390.00 P 0.00 0.00 0.00 23.94 +1.28 36 0 21 0
30DEC26 400.00 P 0.00 0.00 0.00 27.37 +1.32 36 0 45 0
30DEC26 410.00 P 0.00 0.00 0.00 30.80 +0.99 36 0 12 0
30DEC26 420.00 P 0.00 0.00 0.00 34.43 +1.22 36 0 12 0
30DEC26 430.00 P 38.56 38.56 38.56 38.74 +1.49 36 1 35 -1
30DEC26 440.00 P 0.00 0.00 0.00 43.60 +2.60 37 0 241 0
30DEC26 450.00 P 47.00 47.00 46.50 48.48 +3.29 37 6 540 0
30DEC26 460.00 P 0.00 0.00 0.00 52.02 +1.49 36 0 1,061 0
30DEC26 470.00 P 0.00 0.00 0.00 57.38 +1.98 36 0 679 0
30DEC26 480.00 P 0.00 0.00 0.00 62.38 +2.15 36 0 29 0
30DEC26 490.00 P 0.00 0.00 0.00 68.06 +1.98 36 0 25 0
30DEC26 500.00 P 74.08 74.08 74.08 74.05 +2.14 36 4 55 -4
30DEC26 510.00 P 0.00 0.00 0.00 80.39 +2.38 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 84.57 +0.85 35 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 93.44 +4.30 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 99.82 +2.46 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 107.80 +4.84 37 0 28 0
30DEC26 560.00 P 0.00 0.00 0.00 114.36 +5.16 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 122.44 +4.10 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 132.31 +6.06 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 137.31 +3.34 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 145.70 +5.63 37 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 154.45 +4.87 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 162.45 +4.47 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 172.27 +6.44 39 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 179.46 +5.01 38 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 188.33 +5.46 38 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 196.77 +5.44 38 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 204.54 +4.53 37 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 213.37 +3.61 38 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 224.05 +6.91 39 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 233.15 +6.57 39 0 0 0
TOTAL PUT 2,100 43,533 +1,391
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$ 3.58
26FEB26 2.40 C 0.00 0.00 0.00 1.19 -0.22 79 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.09 -0.22 71 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.98 -0.23 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.88 -0.23 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.79 -0.23 50 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.71 -0.21 64 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.61 -0.20 56 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.55 -0.17 67 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.47 -0.17 65 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.41 -0.17 68 0 65 0
26FEB26 3.40 C 0.38 0.38 0.38 0.35 -0.16 68 1 28 +1
26FEB26 3.50 C 0.00 0.00 0.00 0.28 -0.16 64 0 323 0
26FEB26 3.60 C 0.28 0.28 0.28 0.24 -0.13 67 18 465 +4
26FEB26 3.70 C 0.25 0.25 0.19 0.19 -0.13 65 51 419 +48
26FEB26 3.80 C 0.19 0.19 0.14 0.16 -0.11 66 8 134 +6
26FEB26 3.90 C 0.00 0.00 0.00 0.14 -0.09 70 0 146 0
26FEB26 4.00 C 0.12 0.12 0.12 0.10 -0.09 65 103 770 +103
26FEB26 4.10 C 0.11 0.12 0.09 0.08 -0.08 66 287 761 +285
26FEB26 4.20 C 0.11 0.11 0.11 0.07 -0.06 69 600 774 +600
26FEB26 4.30 C 0.00 0.00 0.00 0.05 -0.06 66 0 353 0
26FEB26 4.40 C 0.00 0.00 0.00 0.04 -0.05 67 0 147 0
26FEB26 4.50 C 0.02 0.03 0.01 0.03 -0.05 67 125 170 -97
26FEB26 4.60 C 0.00 0.00 0.00 0.02 -0.04 64 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 -0.03 59 0 170 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 -0.02 63 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 -0.01 67 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.19 -0.24 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.10 -0.24 51 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.01 -0.20 54 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.93 -0.19 59 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.85 -0.19 61 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.78 -0.18 64 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.71 -0.18 65 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.65 -0.16 67 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.58 -0.17 66 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.53 -0.15 68 0 87 0
30MAR26 3.40 C 0.00 0.00 0.00 0.47 -0.15 67 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.43 -0.13 69 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.38 -0.13 68 0 140 0
30MAR26 3.70 C 0.35 0.35 0.35 0.34 -0.12 68 50 131 0
30MAR26 3.80 C 0.35 0.35 0.35 0.30 -0.12 68 2 97 0
30MAR26 3.90 C 0.29 0.29 0.29 0.27 -0.10 69 1 47 0
30MAR26 4.00 C 0.23 0.27 0.23 0.25 -0.09 71 6 148 +3
30MAR26 4.10 C 0.00 0.00 0.00 0.21 -0.09 69 0 110 0
30MAR26 4.20 C 0.22 0.22 0.20 0.19 -0.08 70 4 100 +2
30MAR26 4.30 C 0.00 0.00 0.00 0.16 -0.08 68 0 158 0
30MAR26 4.40 C 0.00 0.00 0.00 0.14 -0.07 68 0 81 0
30MAR26 4.50 C 0.00 0.00 0.00 0.13 -0.06 70 0 357 0
30MAR26 4.60 C 0.00 0.00 0.00 0.11 -0.06 69 0 96 0
30MAR26 4.70 C 0.00 0.00 0.00 0.10 -0.05 70 0 179 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 -0.05 68 0 67 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 -0.05 68 0 9 0
30MAR26 5.00 C 0.00 0.00 0.00 0.06 -0.05 68 3 289 -3
30MAR26 5.25 C 0.00 0.00 0.00 0.05 -0.02 71 0 500 0
30MAR26 5.50 C 0.02 0.02 0.02 0.03 -0.03 69 10 124 +7
30MAR26 5.75 C 0.00 0.00 0.00 0.02 -0.02 68 0 30 0
30MAR26 6.00 C 0.03 0.03 0.03 0.01 -0.02 65 10 483 +10
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 69 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.24 -0.19 65 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.16 -0.19 67 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.09 -0.19 70 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.02 -0.18 71 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.95 -0.18 72 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.89 -0.17 73 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.83 -0.16 74 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.77 -0.16 74 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.71 -0.16 74 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.66 -0.15 74 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.61 -0.15 74 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.57 -0.14 76 0 23 0
29APR26 3.60 C 0.00 0.00 0.00 0.53 -0.13 76 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.49 -0.12 76 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.45 -0.12 76 0 5 0
29APR26 3.90 C 0.00 0.00 0.00 0.41 -0.12 75 0 2 0
29APR26 4.00 C 0.36 0.36 0.36 0.38 -0.11 76 26 70 +26
29APR26 4.10 C 0.00 0.00 0.00 0.35 -0.11 76 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.32 -0.10 76 0 105 0
29APR26 4.30 C 0.00 0.00 0.00 0.30 -0.09 77 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.28 -0.08 77 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.25 -0.09 76 0 118 0
29APR26 4.60 C 0.16 0.16 0.16 0.23 -0.08 76 10 130 -10
29APR26 4.70 C 0.00 0.00 0.00 0.21 -0.08 76 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.20 -0.07 77 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.18 -0.07 77 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.94 - 71 0 0 -
28MAY26 3.00 C 0.00 0.00 0.00 0.89 - 73 0 0 -
28MAY26 3.10 C 0.00 0.00 0.00 0.83 -0.17 72 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.78 -0.16 73 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.73 -0.15 73 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.68 -0.15 73 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.64 -0.14 74 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.60 -0.14 74 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.56 -0.13 74 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.52 -0.13 74 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.49 -0.12 75 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.45 -0.12 74 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.42 -0.12 74 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.40 -0.10 75 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.37 -0.10 75 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.34 -0.10 74 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.32 -0.10 75 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.30 -0.09 75 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.28 -0.09 75 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.26 -0.08 75 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.24 -0.08 75 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.34 -0.17 72 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.27 -0.17 72 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.20 -0.17 72 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.14 -0.17 73 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.08 -0.16 74 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.03 -0.15 75 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.97 -0.15 75 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 -0.14 75 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.87 -0.14 75 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.82 -0.14 75 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.78 -0.13 76 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.74 -0.12 76 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.70 -0.12 76 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.66 -0.12 76 0 12 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 -0.11 76 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 -0.11 77 0 0 0
29JUN26 4.00 C 0.47 0.47 0.47 0.56 -0.10 77 1 379 -1
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.09 77 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 -0.09 77 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.47 -0.09 77 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.45 -0.08 78 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.42 -0.08 77 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.40 -0.08 78 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 -0.07 78 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.36 -0.07 78 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 -0.06 78 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 -0.06 78 0 307 0
29JUN26 5.25 C 0.00 0.00 0.00 0.28 -0.05 78 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 -0.05 78 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.21 -0.04 78 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.18 -0.04 78 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.16 -0.03 78 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.14 -0.03 78 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 -0.03 78 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.11 -0.03 79 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.09 -0.02 78 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 -0.02 78 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.02 78 0 655 0
29JUN26 8.00 C 0.05 0.05 0.05 0.06 -0.02 78 20 3,299 0
29SEP26 2.40 C 0.00 0.00 0.00 1.44 -0.17 69 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.38 -0.17 70 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.32 -0.17 70 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.26 -0.17 70 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.21 -0.16 71 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.16 -0.16 72 0 2 0
29SEP26 3.00 C 1.25 1.25 1.25 1.11 -0.15 72 10 10 +10
29SEP26 3.10 C 0.00 0.00 0.00 1.06 -0.15 72 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.02 -0.14 73 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.97 -0.15 72 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.93 -0.14 72 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.14 73 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 -0.14 72 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 -0.13 73 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 -0.13 73 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 -0.12 73 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 -0.12 73 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 -0.11 74 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.66 -0.11 73 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.63 -0.11 73 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.61 -0.10 74 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 -0.10 74 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.56 -0.10 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.10 73 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.10 74 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.09 74 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 -0.09 74 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.08 75 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.08 74 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 -0.07 75 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 -0.07 74 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.28 -0.06 74 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 -0.05 75 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 -0.05 74 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.05 74 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 -0.05 74 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.03 75 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 -0.04 75 0 0 0
29SEP26 8.00 C 0.05 0.05 0.05 0.14 -0.04 74 10 114 -10
30DEC26 2.40 C 0.00 0.00 0.00 1.55 -0.20 71 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.49 -0.19 71 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.43 -0.19 70 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.37 -0.20 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.32 -0.19 70 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.28 -0.17 71 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.23 -0.17 71 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.19 -0.16 71 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.18 -0.12 74 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.14 -0.11 74 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.10 -0.10 74 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 -0.13 72 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.99 -0.16 72 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.96 -0.15 72 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.92 -0.15 72 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.89 -0.12 72 0 6 0
30DEC26 4.00 C 0.00 0.00 0.00 0.86 -0.14 72 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 -0.11 72 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 -0.11 72 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.78 -0.10 73 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 -0.10 72 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 -0.09 73 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.09 73 0 28 0
30DEC26 4.70 C 0.55 0.55 0.55 0.68 -0.09 73 20 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 -0.08 73 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.09 72 0 0 0
TOTAL CALL 1,376 18,105 +984
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 88 0 729 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 429 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 151 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 +0.01 68 0 491 0
26FEB26 2.90 P 0.08 0.08 0.08 0.04 +0.02 73 10 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.05 +0.02 70 0 1,370 0
26FEB26 3.10 P 0.15 0.15 0.10 0.07 +0.02 70 107 1,325 0
26FEB26 3.20 P 0.14 0.15 0.14 0.10 +0.04 71 102 2,270 0
26FEB26 3.30 P 0.18 0.19 0.18 0.13 +0.05 70 11 3,128 0
26FEB26 3.40 P 0.22 0.22 0.21 0.17 +0.06 70 16 2,427 0
26FEB26 3.50 P 0.27 0.27 0.24 0.20 +0.06 66 54 2,680 -32
26FEB26 3.60 P 0.29 0.31 0.28 0.26 +0.08 69 51 3,900 +49
26FEB26 3.70 P 0.37 0.37 0.33 0.32 +0.09 69 41 801 +20
26FEB26 3.80 P 0.44 0.44 0.44 0.39 +0.11 71 2 335 -2
26FEB26 3.90 P 0.50 0.50 0.50 0.46 +0.12 72 142 263 0
26FEB26 4.00 P 0.55 0.57 0.55 0.54 +0.14 74 90 264 -19
26FEB26 4.10 P 0.63 0.63 0.63 0.62 +0.15 75 110 235 0
26FEB26 4.20 P 0.69 0.71 0.69 0.70 +0.16 75 102 546 0
26FEB26 4.30 P 0.77 0.78 0.77 0.79 +0.17 77 200 214 0
26FEB26 4.40 P 0.00 0.00 0.00 0.88 +0.18 79 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.97 +0.18 80 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.07 +0.19 85 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.17 +0.20 90 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 1.27 +0.21 95 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.37 +0.21 99 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.47 +0.22 103 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.72 +0.22 114 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.98 +0.23 128 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.24 +0.23 143 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 +0.01 73 0 402 0
30MAR26 2.50 P 0.00 0.00 0.00 0.04 +0.01 72 0 0 0
30MAR26 2.60 P 0.13 0.13 0.11 0.06 +0.02 74 301 1,230 -241
30MAR26 2.70 P 0.00 0.00 0.00 0.07 +0.02 72 0 1,303 0
30MAR26 2.80 P 0.15 0.15 0.13 0.09 +0.02 71 381 1,200 0
30MAR26 2.90 P 0.17 0.17 0.16 0.12 +0.04 72 280 2,753 +280
30MAR26 3.00 P 0.22 0.22 0.19 0.14 +0.03 70 157 1,692 0
30MAR26 3.10 P 0.00 0.00 0.00 0.18 +0.05 72 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.21 +0.05 71 0 1,212 0
30MAR26 3.30 P 0.00 0.00 0.00 0.26 +0.07 72 0 3,102 0
30MAR26 3.40 P 0.39 0.39 0.37 0.30 +0.07 71 152 3,150 +152
30MAR26 3.50 P 0.42 0.42 0.42 0.36 +0.09 73 100 2,125 +52
30MAR26 3.60 P 0.49 0.49 0.49 0.41 +0.09 72 1 6,346 -1
30MAR26 3.70 P 0.52 0.52 0.52 0.47 +0.10 73 11 3,119 -1
30MAR26 3.80 P 0.62 0.62 0.62 0.53 +0.11 73 2 635 0
30MAR26 3.90 P 0.67 0.67 0.67 0.60 +0.12 73 1 331 0
30MAR26 4.00 P 0.00 0.00 0.00 0.67 +0.13 74 0 245 0
30MAR26 4.10 P 0.00 0.00 0.00 0.74 +0.13 74 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.82 +0.14 75 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.90 +0.15 76 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.98 +0.15 76 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.07 +0.17 78 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.15 +0.16 78 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.24 +0.17 79 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.33 +0.18 80 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.42 +0.18 81 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.51 +0.18 82 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.75 +0.19 86 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.00 +0.21 93 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.25 +0.22 100 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.50 +0.22 105 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.75 +0.22 111 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.01 +0.23 119 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.27 +0.23 127 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.52 +0.22 132 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.77 +0.22 137 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.02 +0.21 141 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.27 +0.20 146 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.52 +0.20 150 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.76 +0.19 151 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.01 +0.20 154 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.26 +0.19 158 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.09 +0.02 81 0 160 0
29APR26 2.50 P 0.00 0.00 0.00 0.11 +0.03 80 0 121 0
29APR26 2.60 P 0.00 0.00 0.00 0.13 +0.03 79 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.16 +0.04 80 0 160 0
29APR26 2.80 P 0.00 0.00 0.00 0.19 +0.04 80 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.22 +0.04 79 0 1,580 0
29APR26 3.00 P 0.00 0.00 0.00 0.26 +0.05 79 0 143 0
29APR26 3.10 P 0.00 0.00 0.00 0.30 +0.05 79 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.35 +0.07 80 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.39 +0.06 79 0 0 0
29APR26 3.40 P 0.46 0.46 0.46 0.44 +0.07 79 1 19 +1
29APR26 3.50 P 0.53 0.53 0.53 0.50 +0.08 80 63 68 +63
29APR26 3.60 P 0.00 0.00 0.00 0.55 +0.08 80 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.62 +0.10 81 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.68 +0.10 81 0 119 0
29APR26 3.90 P 0.00 0.00 0.00 0.75 +0.11 82 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.82 +0.12 82 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.89 +0.12 82 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.96 +0.12 82 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.03 +0.12 82 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.11 +0.13 82 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.19 +0.14 83 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.27 +0.14 84 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.36 +0.15 85 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.44 +0.16 85 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.52 +0.15 85 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.28 - 78 0 0 -
28MAY26 3.00 P 0.00 0.00 0.00 0.31 - 77 0 0 -
28MAY26 3.10 P 0.00 0.00 0.00 0.36 +0.05 78 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.41 +0.06 78 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.46 +0.07 79 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.51 +0.07 78 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.57 +0.08 79 0 0 0
28MAY26 3.60 P 0.68 0.68 0.68 0.62 +0.08 78 10 10 +10
28MAY26 3.70 P 0.00 0.00 0.00 0.69 +0.09 79 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.75 +0.10 79 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.81 +0.09 79 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.88 +0.10 79 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.95 +0.11 79 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.02 +0.11 79 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.10 +0.12 81 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.18 +0.13 81 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.25 +0.13 80 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.33 +0.13 81 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.41 +0.13 81 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.50 +0.15 83 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.58 +0.15 82 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.17 +0.03 79 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.20 +0.04 79 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.24 +0.05 80 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.27 +0.05 79 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.31 +0.06 79 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.35 +0.06 80 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.40 +0.07 80 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.45 +0.08 81 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.50 +0.08 81 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.55 +0.08 81 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.61 +0.10 81 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.66 +0.09 81 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.72 +0.10 81 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.79 +0.11 82 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.85 +0.11 81 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.91 +0.11 81 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.98 +0.12 82 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 +0.12 82 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.13 +0.14 83 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.20 +0.14 83 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.27 +0.13 83 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.35 +0.14 83 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.43 +0.15 84 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.51 +0.15 84 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.59 +0.15 84 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.67 +0.16 85 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.75 +0.16 85 0 199 0
29JUN26 5.25 P 0.00 0.00 0.00 1.97 +0.17 86 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.18 +0.17 87 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.41 +0.18 89 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.64 +0.19 90 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.87 +0.19 91 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.10 +0.19 93 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.34 +0.20 94 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.59 +0.21 98 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.83 +0.21 99 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.08 +0.21 102 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.33 +0.22 105 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.57 +0.21 107 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.27 +0.04 77 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.30 +0.04 76 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.34 +0.04 76 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.39 +0.06 77 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.43 +0.05 77 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.48 +0.06 77 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.53 +0.07 77 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.58 +0.07 77 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.63 +0.07 77 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.69 +0.08 77 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.75 +0.09 78 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.80 +0.08 77 0 1,207 0
29SEP26 3.60 P 0.00 0.00 0.00 0.86 +0.08 77 0 828 0
29SEP26 3.70 P 0.00 0.00 0.00 0.93 +0.09 78 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 1.00 +0.10 78 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 1.06 +0.10 78 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.13 +0.10 78 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.20 +0.11 79 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.27 +0.11 78 0 411 0
29SEP26 4.30 P 0.00 0.00 0.00 1.34 +0.11 78 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.42 +0.12 79 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.49 +0.12 79 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.57 +0.12 80 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.65 +0.13 80 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.73 +0.14 80 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.81 +0.14 80 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.89 +0.15 80 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.09 +0.15 81 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.31 +0.18 82 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 +0.18 81 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.74 +0.20 83 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.96 +0.19 83 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.20 +0.21 85 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.42 +0.20 85 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.66 +0.22 87 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.90 +0.22 89 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.14 +0.22 90 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.38 +0.21 92 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.62 +0.21 93 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 +0.05 75 0 165 0
30DEC26 2.50 P 0.00 0.00 0.00 0.39 +0.05 75 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.44 +0.06 76 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.48 +0.06 75 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.53 +0.06 75 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.58 +0.07 75 0 1,708 0
30DEC26 3.00 P 0.70 0.70 0.70 0.64 +0.08 76 10 45 +10
30DEC26 3.10 P 0.00 0.00 0.00 0.69 +0.08 76 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.75 +0.09 76 0 31 0
30DEC26 3.30 P 0.00 0.00 0.00 0.81 +0.09 77 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.87 +0.10 77 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.93 +0.10 77 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.99 +0.10 77 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.05 +0.10 76 0 63 0
30DEC26 3.80 P 0.00 0.00 0.00 1.12 +0.11 77 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.19 +0.11 77 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.26 +0.11 77 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.32 +0.11 77 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.40 +0.12 78 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.47 +0.12 77 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.55 +0.13 78 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.62 +0.13 78 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.69 +0.12 77 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.77 +0.13 78 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.85 +0.14 78 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.93 +0.14 79 0 0 0
TOTAL PUT 2,508 97,917 +341
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$ 81.80
30MAR26 45.00 C 0.00 0.00 0.00 37.00 -2.31 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.01 -2.31 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.01 -2.31 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.02 -2.31 46 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.02 -2.31 35 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.02 -2.32 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.54 -2.31 38 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.05 -2.31 34 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.56 -2.31 29 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.07 -2.31 24 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.59 -2.31 26 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.11 -2.31 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.66 -2.29 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.27 -2.25 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 9.98 -2.18 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.86 -2.05 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 5.97 -1.87 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.35 -1.64 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 3.04 -1.38 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.03 -1.11 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 1.30 -0.84 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.80 -0.61 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.47 -0.42 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.26 -0.28 24 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.14 -0.18 24 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.07 -0.11 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.04 -0.06 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.57 -2.31 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.08 -2.32 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.60 -2.31 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.11 -2.31 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.63 -2.31 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.16 -2.30 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.73 -2.28 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.36 -2.23 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.12 -2.15 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.06 -2.02 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.25 -1.83 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.73 -1.58 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.49 -1.33 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.53 -1.07 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.80 -0.84 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.26 -0.65 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.87 -0.50 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.60 -0.36 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.41 -0.27 24 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.06 +0.03 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 +0.07 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.36 +0.14 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.73 +0.27 24 0 124 0
30MAR26 77.50 P 0.90 0.90 0.90 1.33 +0.45 25 3 335 0
30MAR26 80.00 P 0.00 0.00 0.00 2.21 +0.68 25 0 417 0
30MAR26 82.50 P 0.00 0.00 0.00 3.41 +0.96 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 4.90 +1.22 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 6.69 +1.51 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 8.71 +1.74 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 10.92 +1.95 25 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 13.26 +2.10 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.70 +2.21 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.20 +2.29 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 20.70 +2.30 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.20 +2.30 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.70 +2.30 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.20 +2.30 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.70 +2.30 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.20 +2.30 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.70 +2.30 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.20 +2.30 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.70 +2.30 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.20 +2.30 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 +0.05 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.28 +0.09 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.50 +0.16 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.84 +0.23 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.34 +0.35 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.02 +0.50 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.89 +0.66 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.97 +0.83 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.27 +1.03 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.77 +1.22 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.45 +1.39 24 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.31 +1.56 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.32 +1.73 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.44 +1.86 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.66 +1.97 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.95 +2.06 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.31 +2.13 24 0 0 0
TOTAL PUT 3 1,638 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.15
30MAR26 4.53 C 0.00 0.00 0.00 4.64 -0.05 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.54 -0.05 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.45 -0.05 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.35 -0.05 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.11 -0.05 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 3.85 -0.07 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.61 -0.08 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.37 -0.08 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 2.89 -0.07 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 1.95 -0.08 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.71 -0.10 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.49 -0.09 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.26 -0.09 24 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.08 -0.03 29 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.88 -0.03 29 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.32 -0.04 28 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.48 -0.05 62 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.39 -0.04 65 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.14 -0.05 54 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.91 -0.05 55 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.68 -0.04 54 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.43 -0.06 45 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.19 -0.05 45 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.96 -0.04 44 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.72 -0.05 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.48 -0.06 35 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.25 -0.06 34 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.03 -0.06 34 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.81 -0.06 32 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.61 -0.04 33 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.41 -0.03 32 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.22 -0.03 31 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.00 -0.03 28 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.84 -0.04 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.44 -0.05 44 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.20 -0.04 42 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.96 -0.05 38 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.72 -0.06 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.50 -0.05 35 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.27 -0.05 33 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.05 -0.06 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.86 -0.04 33 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.66 -0.04 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.48 -0.04 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.31 -0.04 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.13 -0.02 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.99 -0.02 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.68 -0.02 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.59 -0.01 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.33 -0.01 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.54 +0.01 29 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.52 +0.09 34 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.99 +0.07 39 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.47 +0.08 45 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.95 +0.08 50 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 0.00 29 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 29 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.11 +0.01 28 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.36 0.00 28 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.46 0.00 27 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.57 0.00 27 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.70 0.00 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.84 +0.01 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 1.03 +0.02 28 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.20 +0.02 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.52 +0.02 25 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.91 +0.02 23 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.34 +0.03 17 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.01 31 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.19 +0.02 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.29 +0.01 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.45 +0.01 30 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.55 +0.02 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.78 +0.03 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.05 +0.03 30 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.20 0.00 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.36 +0.04 30 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.72 +0.06 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.10 +0.05 30 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.51 +0.05 30 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.93 +0.07 30 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.36 +0.07 29 0 0 0
TOTAL PUT 0 226 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 9.15
30MAR26 4.32 C 0.00 0.00 0.00 4.85 -0.05 64 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 4.75 -0.05 56 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.67 -0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.57 -0.05 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.48 -0.05 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.24 -0.05 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 3.98 -0.07 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 3.75 -0.07 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.31 -0.05 47 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.05 -0.08 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 2.83 -0.07 0 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.61 -0.06 29 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.35 -0.08 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.68 -0.09 25 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.46 -0.08 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.24 -0.08 26 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.06 -0.02 29 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 0.88 -0.02 29 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.70 -0.02 28 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 38 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 0.02 +0.01 31 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.14 +0.02 29 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.21 +0.02 29 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$ 9.15
26FEB26 5.00 C 0.00 0.00 0.00 4.16 -0.04 76 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.91 -0.05 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.41 -0.05 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.16 -0.05 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.41 -0.06 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.17 -0.03 26 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.94 -0.03 29 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.71 -0.03 27 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.52 -0.03 28 0 40 0
26FEB26 9.00 C 0.33 0.33 0.33 0.34 -0.04 26 22 65 -22
26FEB26 9.25 C 0.21 0.24 0.20 0.22 -0.02 27 154 44 -114
26FEB26 9.50 C 0.12 0.12 0.12 0.13 -0.02 27 4 33 0
26FEB26 9.75 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.17 -0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.91 -0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.66 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.41 -0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.16 -0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.91 -0.07 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.66 -0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.41 -0.08 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.92 -0.08 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.44 -0.08 21 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.22 -0.07 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.03 -0.03 29 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.84 -0.03 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.67 -0.02 29 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.52 -0.02 29 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.39 -0.03 29 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.28 -0.03 28 0 0 0
30MAR26 9.75 C 0.24 0.24 0.24 0.21 -0.02 29 2 2 +2
30MAR26 10.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR26 11.50 C 0.03 0.03 0.03 0.02 0.00 32 30 30 +9
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.95 -0.06 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.70 -0.07 32 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.45 -0.07 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.21 -0.07 29 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.97 -0.07 28 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.73 -0.07 27 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.51 -0.07 28 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.30 -0.06 28 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.12 -0.03 30 0 0 0
29APR26 8.50 C 0.88 0.88 0.88 0.94 -0.03 29 40 50 -40
29APR26 8.75 C 0.00 0.00 0.00 0.78 -0.02 30 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.32 -0.03 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.23 -0.06 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.00 -0.05 33 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.77 -0.05 32 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.55 -0.04 31 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.34 -0.03 30 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.12 -0.03 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.94 -0.03 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.78 -0.02 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.51 -0.03 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.21 -0.05 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.95 -0.06 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.72 -0.05 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.47 -0.05 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.22 -0.05 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.98 -0.05 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.74 -0.04 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.49 -0.05 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.25 -0.05 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.02 -0.04 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.79 -0.04 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.57 -0.04 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.36 -0.04 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.13 -0.03 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.95 -0.03 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.80 -0.02 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.55 -0.03 29 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.44 -0.03 28 0 42 0
29JUN26 9.75 C 0.00 0.00 0.00 0.35 -0.02 28 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.21 -0.05 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.96 -0.05 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.72 -0.05 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.47 -0.05 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.23 -0.04 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.98 -0.05 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.74 -0.05 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.51 -0.04 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.27 -0.04 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.05 -0.04 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.84 -0.03 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.63 -0.04 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.44 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.27 -0.03 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.09 -0.02 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.95 -0.02 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 -0.03 31 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 -0.02 30 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.47 -0.05 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.23 -0.05 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.99 -0.05 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.74 -0.06 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.52 -0.05 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.30 -0.04 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.08 -0.04 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.88 -0.04 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.69 -0.04 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.52 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.34 -0.02 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.21 -0.05 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.06 -0.03 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 -0.03 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 -0.03 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.76 -0.03 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 -0.02 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 -0.02 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.47 -0.02 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 -0.01 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
TOTAL CALL 252 946 -165
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 66 0
26FEB26 8.25 P 0.02 0.02 0.02 0.02 0.00 28 2 78 +2
26FEB26 8.50 P 0.06 0.06 0.06 0.05 +0.01 28 2 139 -2
26FEB26 8.75 P 0.10 0.11 0.10 0.10 +0.01 28 7 34 0
26FEB26 9.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.37 +0.04 37 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.87 +0.05 46 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.37 +0.05 55 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.87 +0.05 62 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.37 +0.05 70 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.87 +0.05 77 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 3 0
30MAR26 8.00 P 0.06 0.06 0.06 0.06 +0.01 30 4 18 +4
30MAR26 8.25 P 0.10 0.10 0.10 0.09 0.00 28 4 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.15 0.00 29 0 21 0
30MAR26 8.75 P 0.22 0.22 0.22 0.23 +0.01 29 5 12 -5
30MAR26 9.00 P 0.32 0.32 0.32 0.33 +0.01 29 2 2 +2
30MAR26 9.25 P 0.00 0.00 0.00 0.46 +0.01 29 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.96 +0.01 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.43 +0.06 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.89 +0.07 36 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.40 +0.08 44 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.89 +0.07 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.39 +0.07 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.89 +0.07 58 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 0.00 32 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29APR26 7.75 P 0.07 0.07 0.07 0.08 +0.01 31 1 1 +1
29APR26 8.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.17 +0.01 30 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.23 0.00 29 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.32 0.00 29 0 51 0
29APR26 9.00 P 0.00 0.00 0.00 0.42 0.00 29 0 4 0
29APR26 9.25 P 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.86 +0.01 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.04 +0.02 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.44 +0.02 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.93 +0.07 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.40 +0.08 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.89 +0.07 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.39 +0.07 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.89 +0.07 49 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.65 +0.01 25 0 2 0
28MAY26 9.25 P 0.77 0.77 0.77 0.80 +0.01 25 30 30 +30
28MAY26 9.50 P 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.19 +0.02 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.35 +0.02 23 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.77 -0.03 19 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.68 +0.03 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.63 +0.04 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.11 +0.04 0 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 0.08 +0.01 29 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 +0.01 28 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.21 0.00 27 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 +0.01 28 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 +0.01 28 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 +0.01 27 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.60 +0.01 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.74 +0.01 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.09 +0.05 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.23 -0.02 26 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.42 +0.02 25 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.82 -0.03 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.25 +0.02 16 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.13 +0.05 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 0.00 31 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 0.00 29 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 +0.02 30 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 +0.01 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 +0.02 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.46 +0.01 29 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.01 29 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 +0.02 29 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.95 +0.03 30 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 1.10 +0.03 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.25 +0.02 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.43 +0.04 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.61 +0.04 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.03 +0.07 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.42 +0.05 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.86 +0.06 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.31 +0.05 29 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.77 +0.05 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.23 +0.04 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.01 29 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 0.00 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 +0.02 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.57 +0.02 29 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.79 +0.02 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 +0.03 29 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 1.05 +0.02 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.20 +0.02 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.36 +0.02 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.53 +0.02 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.71 +0.04 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.09 +0.05 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.50 +0.06 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.92 +0.06 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.36 +0.05 29 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.81 +0.05 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.27 +0.05 28 0 0 0
TOTAL PUT 57 1,049 +32
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$ 25.18
26FEB26 15.50 C 0.00 0.00 0.00 9.71 -0.06 54 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.21 -0.06 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.71 -0.07 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.21 -0.07 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.71 -0.07 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.21 -0.07 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.72 -0.06 47 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.22 -0.06 42 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.72 -0.06 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.22 -0.06 32 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.22 -0.07 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 3.23 -0.07 24 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 2.28 -0.08 25 0 51 0
26FEB26 24.00 C 1.25 1.25 1.25 1.40 -0.13 23 15 40 0
26FEB26 25.00 C 0.70 0.70 0.70 0.76 -0.08 24 20 11 -20
26FEB26 26.00 C 0.00 0.00 0.00 0.35 -0.05 25 0 21 0
26FEB26 27.00 C 0.09 0.09 0.09 0.13 -0.03 25 20 59 -20
26FEB26 28.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 80 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.24 -0.06 57 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 11.74 -0.06 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.24 -0.07 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.75 -0.06 53 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.25 -0.06 47 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.75 -0.06 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.25 -0.07 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.75 -0.07 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.26 -0.06 38 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.76 -0.06 32 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.26 -0.07 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 6.76 -0.07 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 6.27 -0.06 29 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.77 -0.07 24 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 5.28 -0.07 26 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 4.31 -0.07 26 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 3.39 -0.07 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 2.57 -0.04 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 1.76 -0.10 25 0 7 0
30MAR26 25.00 C 0.00 0.00 0.00 1.18 -0.08 26 0 23 0
30MAR26 26.00 C 0.00 0.00 0.00 0.75 -0.05 26 0 28 0
30MAR26 27.00 C 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.76 -0.06 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.26 -0.06 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.76 -0.07 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.27 -0.06 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.77 -0.06 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.28 -0.06 28 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.79 -0.06 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.30 -0.06 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.36 -0.06 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.48 -0.05 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.60 -0.12 25 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.95 -0.08 26 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.40 -0.05 26 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 0.96 -0.06 26 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 0.65 -0.03 27 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.27 -0.06 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.77 -0.07 24 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.29 -0.06 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.80 -0.06 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.33 -0.06 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.41 -0.06 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.56 -0.05 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.80 -0.05 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.09 -0.09 25 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.54 -0.08 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.12 -0.06 25 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.79 -0.06 26 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.25 -0.06 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.75 -0.07 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.26 -0.06 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.76 -0.06 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.26 -0.07 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.77 -0.06 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.28 -0.06 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.79 -0.06 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.31 -0.06 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.84 -0.06 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.38 -0.06 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.50 -0.06 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.70 -0.05 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.98 -0.04 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.35 -0.04 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.81 -0.03 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.37 -0.03 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.02 -0.02 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.74 -0.02 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.79 -0.06 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.31 -0.06 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.83 -0.06 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.35 -0.06 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.89 -0.06 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.43 -0.05 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.97 -0.06 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.53 -0.05 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.09 -0.06 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.67 -0.05 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.87 -0.05 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.13 -0.04 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.47 -0.03 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.88 -0.02 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.35 -0.03 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.91 -0.02 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.54 -0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.22 -0.01 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.96 -0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.75 0.00 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.57 -0.01 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.45 0.00 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.00 -0.06 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.54 -0.06 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.09 -0.05 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.65 -0.05 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.21 -0.05 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.79 -0.05 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.38 -0.05 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.99 -0.04 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.23 -0.04 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.54 -0.03 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.90 -0.03 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.33 -0.02 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.81 -0.02 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.37 -0.02 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.99 -0.01 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.65 0.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.36 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.12 0.00 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.92 +0.01 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.74 0.00 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.48 0.00 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.39 0.00 26 0 0 0
TOTAL CALL 55 404 -40
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
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 44 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.02 0.00 28 0 101 0
26FEB26 23.00 P 0.10 0.10 0.10 0.07 0.00 26 5 119 -5
26FEB26 24.00 P 0.26 0.26 0.26 0.22 -0.01 26 4 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
26FEB26 26.00 P 1.21 1.21 1.21 1.18 +0.06 27 15 23 +15
26FEB26 27.00 P 0.00 0.00 0.00 1.98 +0.09 29 0 13 0
26FEB26 28.00 P 0.00 0.00 0.00 2.84 +0.05 26 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.82 +0.06 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.82 +0.06 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.82 +0.06 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.82 +0.06 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.82 +0.06 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.82 +0.06 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.82 +0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 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 37 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 0.00 28 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.27 0.00 27 0 22 0
30MAR26 24.00 P 0.00 0.00 0.00 0.54 +0.01 27 0 31 0
30MAR26 25.00 P 1.12 1.12 1.12 0.96 +0.03 27 5 5 0
30MAR26 26.00 P 0.00 0.00 0.00 1.53 +0.06 28 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 2.25 +0.07 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.99 +0.05 27 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.88 +0.05 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.83 +0.06 27 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.82 +0.06 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.82 +0.06 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.82 +0.06 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.82 +0.06 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.82 +0.06 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.83 +0.05 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.28 +0.07 27 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 1.86 +0.08 28 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 2.58 +0.11 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.28 +0.07 27 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.12 +0.06 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.02 +0.07 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.95 +0.07 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.91 +0.07 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.89 +0.07 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.87 +0.07 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.86 +0.07 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.36 +0.02 27 0 3 0
28MAY26 23.00 P 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.97 +0.04 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 1.44 +0.07 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 2.02 +0.09 27 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 2.70 +0.10 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.37 +0.05 26 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.19 +0.05 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.07 +0.06 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.99 +0.06 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.93 +0.06 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.90 +0.07 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.88 +0.07 27 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 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 0.05 +0.01 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 +0.01 26 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 0.00 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.74 +0.03 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 1.10 +0.03 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.56 +0.03 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.12 +0.04 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.77 +0.04 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 3.50 +0.05 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 4.30 +0.06 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.15 +0.06 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.05 +0.07 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.97 +0.06 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.92 +0.06 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.89 +0.06 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.87 +0.07 26 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 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 +0.03 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.07 +0.03 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.47 +0.04 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.94 +0.04 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.49 +0.04 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 3.12 +0.05 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.81 +0.05 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.57 +0.06 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.37 +0.06 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.21 +0.06 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.10 +0.06 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.02 +0.07 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.96 +0.07 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.92 +0.07 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.00 +0.03 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.35 +0.04 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.76 +0.04 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.24 +0.05 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.79 +0.05 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.41 +0.06 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.07 +0.06 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.79 +0.06 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.57 +0.06 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.39 +0.07 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.24 +0.07 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.13 +0.07 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.04 +0.07 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.98 +0.07 26 0 0 0
TOTAL PUT 29 436 +10
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$ 4.75
26FEB26 3.60 C 0.00 0.00 0.00 1.16 +0.02 50 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.06 +0.02 45 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.96 +0.02 41 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.86 +0.02 36 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.76 +0.02 32 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.57 +0.03 33 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.22 +0.01 26 0 15 0
26FEB26 4.70 C 0.11 0.11 0.11 0.16 +0.01 26 10 35 -10
26FEB26 4.80 C 0.07 0.07 0.07 0.11 +0.01 26 10 30 -5
26FEB26 4.90 C 0.00 0.00 0.00 0.06 0.00 23 0 50 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 136 0
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 34 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.18 +0.03 43 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.08 +0.03 39 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.98 +0.02 35 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.88 +0.02 32 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.70 +0.03 32 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.59 0.00 25 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.30 +0.01 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.24 +0.01 27 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.19 +0.01 27 0 95 0
30MAR26 4.90 C 0.13 0.13 0.13 0.14 0.00 26 10 281 +10
30MAR26 5.00 C 0.00 0.00 0.00 0.11 0.00 26 0 114 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 0.00 28 0 6 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 0.00 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 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.18 +0.01 29 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.08 +0.01 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.99 +0.01 29 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.89 0.00 26 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.79 -0.01 23 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.62 -0.01 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.55 0.00 27 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.47 0.00 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.40 0.00 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.30 +0.01 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.25 +0.01 28 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.10 0.00 28 0 9 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.01 - 29 0 0 -
28MAY26 3.90 C 0.00 0.00 0.00 0.92 +0.01 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.83 +0.01 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.75 +0.01 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.45 0.00 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.22 +0.01 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.13 +0.01 31 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.04 +0.01 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.95 +0.01 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.87 +0.01 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 0.00 27 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 0.00 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 0.00 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 0.00 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 1.26 +0.01 32 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.18 +0.02 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.09 +0.02 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.01 +0.02 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 +0.01 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 +0.02 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.78 +0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 +0.02 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 +0.02 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.01 29 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 1.28 +0.02 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.20 +0.02 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.12 +0.03 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.03 +0.02 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.97 +0.03 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 +0.03 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.82 +0.02 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 +0.03 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 +0.03 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 +0.03 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.45 +0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 +0.02 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
TOTAL CALL 30 1,265 -5
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.02 0.00 26 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.06 -0.02 25 0 114 0
26FEB26 4.70 P 0.00 0.00 0.00 0.10 -0.01 26 0 55 0
26FEB26 4.80 P 0.16 0.16 0.16 0.14 -0.03 24 3 67 -3
26FEB26 4.90 P 0.00 0.00 0.00 0.21 -0.02 25 0 40 0
26FEB26 5.00 P 0.29 0.29 0.29 0.28 -0.03 24 2 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.50 -0.04 0 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.02 24 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.04 -0.01 26 0 36 0
30MAR26 4.40 P 0.00 0.00 0.00 0.07 -0.01 28 0 3 0
30MAR26 4.50 P 0.00 0.00 0.00 0.09 -0.02 27 0 195 0
30MAR26 4.60 P 0.00 0.00 0.00 0.13 -0.01 27 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.16 -0.02 26 0 10 0
30MAR26 4.80 P 0.00 0.00 0.00 0.21 -0.02 25 0 60 0
30MAR26 4.90 P 0.00 0.00 0.00 0.28 -0.01 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.35 -0.01 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.76 -0.03 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.00 -0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.25 -0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.01 27 0 32 0
29APR26 4.30 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.13 -0.02 27 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.22 -0.01 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.25 -0.03 25 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.58 -0.01 29 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.79 -0.01 30 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.02 -0.01 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.27 -0.01 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.52 -0.01 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.77 -0.01 45 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.02 -0.01 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 - 27 0 0 -
28MAY26 3.90 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.41 -0.03 26 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.81 -0.01 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.03 -0.01 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.27 -0.01 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.52 -0.01 36 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.77 -0.01 40 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.02 -0.01 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 3.70 P 0.03 0.03 0.03 0.02 -0.01 27 10 10 +10
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 27 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 0.06 -0.01 27 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 -0.01 28 0 9 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 -0.01 27 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 -0.01 27 0 44 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 0.00 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.34 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.40 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 0.00 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.64 -0.01 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.84 0.00 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.05 0.00 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.27 -0.01 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.52 -0.01 33 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.77 -0.01 37 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.02 -0.01 40 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.27 -0.01 43 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.52 -0.01 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.77 -0.01 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.02 -0.01 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.27 -0.01 54 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.52 -0.01 56 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.01 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 0.00 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 0.00 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 0.00 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 -0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 +0.01 28 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.00 -0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.21 -0.01 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.42 -0.01 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.65 0.00 27 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 -0.01 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 0.00 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.59 0.00 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.32 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.56 -0.01 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 29 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 0.23 +0.01 30 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.02 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.43 +0.01 29 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 0.00 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 -0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.26 +0.01 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 0.00 28 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 -0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.13 0.00 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 -0.01 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.60 0.00 26 0 0 0
TOTAL PUT 15 2,119 +7
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$ 109.40
26FEB26 87.50 C 0.00 0.00 0.00 22.14 - 42 0 0 -
26FEB26 90.00 C 0.00 0.00 0.00 19.72 -1.79 42 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 17.35 -1.77 42 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 15.06 -1.73 42 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 13.27 -1.29 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 11.16 -1.29 46 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 9.23 -1.56 45 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 7.41 -1.27 43 0 0 0
26FEB26 107.50 C 6.24 6.24 6.24 5.85 -1.30 42 18 18 +18
26FEB26 110.00 C 0.00 0.00 0.00 4.54 -1.15 42 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 3.49 -0.98 42 0 8 0
26FEB26 115.00 C 0.00 0.00 0.00 2.65 -0.83 42 0 7 0
26FEB26 117.50 C 0.00 0.00 0.00 1.98 -0.69 42 0 15 0
26FEB26 120.00 C 0.00 0.00 0.00 1.43 -0.58 42 0 50 0
26FEB26 122.50 C 1.18 1.18 1.05 1.02 -0.45 42 17 39 +15
26FEB26 125.00 C 0.00 0.00 0.00 0.71 -0.35 42 0 48 0
26FEB26 127.50 C 0.00 0.00 0.00 0.48 -0.27 42 0 56 0
26FEB26 130.00 C 0.00 0.00 0.00 0.33 -0.19 42 0 61 0
26FEB26 132.50 C 0.00 0.00 0.00 0.21 -0.15 42 0 60 0
26FEB26 135.00 C 0.00 0.00 0.00 0.14 -0.10 42 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.09 -0.07 42 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.19 - 46 0 0 -
30MAR26 90.00 C 0.00 0.00 0.00 21.05 -1.62 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 19.10 -1.46 47 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 17.10 -1.45 46 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 15.18 -1.46 46 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.91 -1.07 49 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 11.89 -0.89 46 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 10.55 -0.73 47 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 9.16 -1.14 46 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 7.91 -1.07 46 0 1 0
30MAR26 112.50 C 0.00 0.00 0.00 6.81 -0.98 46 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 5.89 -0.86 46 0 15 0
30MAR26 117.50 C 4.75 4.75 4.75 5.04 -0.81 46 2 7 +2
30MAR26 120.00 C 0.00 0.00 0.00 4.32 -0.71 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 3.68 -0.59 47 0 6 0
30MAR26 125.00 C 3.58 3.58 3.58 3.09 -0.52 47 18 54 +18
30MAR26 127.50 C 2.55 2.55 2.55 2.59 -0.45 47 5 18 -5
30MAR26 130.00 C 0.00 0.00 0.00 2.15 -0.40 47 0 54 0
30MAR26 132.50 C 0.00 0.00 0.00 1.79 -0.34 47 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 1.47 -0.30 46 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 1.21 -0.25 46 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 0.99 -0.22 46 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 0.79 -0.20 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.41 - 47 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 22.44 -1.40 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 20.38 -1.50 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 18.68 -1.34 47 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 16.96 -1.30 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 15.31 -1.67 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 13.96 -1.41 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 12.45 -1.12 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 11.14 -1.10 46 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 9.94 -1.05 46 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 8.86 -0.98 46 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 7.88 -0.92 46 0 721 0
29APR26 117.50 C 0.00 0.00 0.00 7.08 -0.78 47 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 6.29 -0.73 47 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 5.54 -0.72 47 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 4.86 -0.66 47 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 4.26 -0.60 47 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 3.72 -0.54 47 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 3.24 -0.49 47 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 2.82 -0.44 47 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 2.44 -0.40 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 2.05 -0.42 46 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 1.77 -0.31 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.31 - 49 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 23.40 - 48 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 21.14 -1.52 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.45 -1.43 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.78 -1.41 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.66 -0.93 48 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 15.23 -0.86 48 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 13.84 -0.79 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 12.55 -1.07 47 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 11.34 -1.04 47 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 10.27 -0.99 47 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 9.26 -0.96 47 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.33 -0.92 47 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.45 -0.87 47 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 6.70 -0.77 47 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.97 -0.76 47 0 0 0
28MAY26 127.50 C 6.05 6.05 6.05 5.34 -0.67 47 15 15 +15
28MAY26 130.00 C 0.00 0.00 0.00 4.76 -0.47 46 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 4.21 -0.61 46 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 3.77 -0.49 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 3.24 -0.48 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.64 - 46 0 0 -
29JUN26 90.00 C 0.00 0.00 0.00 23.80 -1.50 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 22.10 -1.40 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.44 -1.39 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 18.90 -1.28 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.44 -1.27 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 16.31 -0.93 47 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 15.05 -0.86 47 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 13.86 -1.18 47 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 12.61 -1.21 47 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 11.64 -1.09 47 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 10.69 -0.96 47 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 9.80 -0.77 47 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 8.92 -0.85 47 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 8.12 -0.77 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 7.42 -0.70 47 0 15 0
29JUN26 127.50 C 7.46 7.46 7.46 6.72 -0.70 47 6 6 +6
29JUN26 130.00 C 0.00 0.00 0.00 6.10 -0.62 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.56 -0.56 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.88 -0.70 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.40 -0.65 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.01 -0.56 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.62 -0.43 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.31 - 47 0 0 -
29SEP26 90.00 C 0.00 0.00 0.00 26.73 -1.42 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.16 -1.41 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.77 -1.30 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.39 -1.30 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.02 -1.29 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.83 -1.17 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.65 -1.16 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.57 -1.06 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.56 -0.91 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.59 -1.32 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.68 -1.17 48 0 76 0
29SEP26 117.50 C 0.00 0.00 0.00 13.82 -1.08 48 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 13.05 -0.98 48 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 12.29 -0.91 48 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 11.45 -0.92 48 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 10.74 -0.79 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 10.09 -0.76 48 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 9.15 -0.74 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 8.51 -0.75 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.97 -0.65 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 7.48 -0.61 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.99 -0.61 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.70 - 46 0 0 -
30DEC26 90.00 C 0.00 0.00 0.00 29.16 -1.58 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.80 -1.48 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.45 -1.48 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.11 -1.48 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.87 -1.37 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.71 -1.37 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 21.56 -1.37 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.40 -1.37 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.75 -0.90 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 18.55 -1.42 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 17.66 -1.37 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 16.82 -1.32 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.02 -1.28 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 15.27 -1.23 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.57 -1.13 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.76 -1.14 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.00 -1.10 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.39 -0.59 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.76 -0.98 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.80 -1.30 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.18 -0.96 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.65 -0.87 46 0 0 0
TOTAL CALL 81 2,570 +69
26FEB26 87.50 P 0.33 0.34 0.33 0.08 - 43 34 34 -
26FEB26 90.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 17 0
26FEB26 92.50 P 0.00 0.00 0.00 0.28 +0.05 42 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 0.49 +0.09 42 0 51 0
26FEB26 97.50 P 0.00 0.00 0.00 0.82 +0.15 42 0 36 0
26FEB26 100.00 P 1.50 1.50 1.50 1.28 +0.22 42 4 67 +3
26FEB26 102.50 P 1.89 2.08 1.89 1.92 +0.31 42 39 76 +39
26FEB26 105.00 P 0.00 0.00 0.00 2.76 +0.44 42 0 43 0
26FEB26 107.50 P 0.00 0.00 0.00 3.74 +0.56 42 0 33 0
26FEB26 110.00 P 4.80 4.80 4.80 4.94 +0.70 42 2 36 -2
26FEB26 112.50 P 0.00 0.00 0.00 6.38 +0.86 42 0 23 0
26FEB26 115.00 P 0.00 0.00 0.00 8.27 +1.24 44 0 36 0
26FEB26 117.50 P 0.00 0.00 0.00 10.12 +1.42 45 0 1 0
26FEB26 120.00 P 0.00 0.00 0.00 12.14 +1.92 46 0 1 0
26FEB26 122.50 P 0.00 0.00 0.00 14.15 +1.55 45 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 16.26 +1.24 44 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 18.41 +1.07 42 0 0 0
26FEB26 130.00 P 21.80 21.80 21.80 21.21 +2.08 52 2 2 0
26FEB26 132.50 P 0.00 0.00 0.00 23.18 +1.69 42 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 25.86 +1.97 52 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 28.11 +1.77 42 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 30.60 +1.79 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 33.10 +1.80 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.92 - 46 0 0 -
30MAR26 90.00 P 0.00 0.00 0.00 1.29 +0.24 46 0 0 0
30MAR26 92.50 P 2.18 2.18 2.18 1.75 +0.29 47 15 15 +15
30MAR26 95.00 P 0.00 0.00 0.00 2.30 +0.33 47 0 18 0
30MAR26 97.50 P 0.00 0.00 0.00 2.98 +0.40 47 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 3.80 +0.52 47 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 4.69 +0.61 47 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 5.65 +0.66 46 0 11 0
30MAR26 107.50 P 0.00 0.00 0.00 6.73 +0.70 46 0 20 0
30MAR26 110.00 P 0.00 0.00 0.00 8.03 +0.79 46 0 1,031 0
30MAR26 112.50 P 0.00 0.00 0.00 9.43 +0.86 46 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 11.08 +1.06 47 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 12.79 +1.15 47 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 14.82 +1.24 49 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 16.54 +2.02 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 18.70 +2.12 50 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 20.77 +1.43 51 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 22.57 +1.14 49 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.72 +1.86 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 26.89 +1.94 49 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 29.14 +1.26 49 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 31.42 +2.08 49 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 33.78 +1.85 50 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 1.76 - 46 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 2.34 +0.33 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 2.95 +0.35 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 3.63 +0.43 47 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 4.39 +0.49 46 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 5.27 +0.57 46 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 6.17 +0.56 46 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 7.22 +0.59 46 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 8.47 +0.72 46 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 9.77 +0.79 46 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 11.18 +0.85 46 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 12.84 +1.06 47 0 681 0
29APR26 117.50 P 0.00 0.00 0.00 14.47 +1.25 47 0 206 0
29APR26 120.00 P 0.00 0.00 0.00 16.47 +1.61 48 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 18.11 +1.51 48 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 19.47 +0.70 45 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 21.87 +1.69 48 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 23.88 +1.01 48 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.94 +2.34 49 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 28.04 +1.36 49 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 30.20 +1.59 49 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 32.36 +1.71 49 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.63 +1.94 49 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 2.79 - 46 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 3.55 - 46 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 4.17 +0.36 46 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 4.92 +0.46 45 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 5.80 +0.53 45 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 6.74 +0.56 45 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 7.82 +0.63 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 8.97 +0.70 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 10.22 +0.75 45 0 0 0
28MAY26 110.00 P 11.48 11.48 11.48 11.57 +0.85 45 15 15 +15
28MAY26 112.50 P 12.74 12.92 12.74 13.10 +1.00 45 30 30 +30
28MAY26 115.00 P 0.00 0.00 0.00 14.60 +1.01 45 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 16.22 +1.21 45 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 18.09 +1.50 46 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 20.49 +1.65 48 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.64 +1.26 46 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 23.23 +0.42 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.17 +1.62 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.42 +1.63 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 29.46 +1.50 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.55 +1.54 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 3.77 - 46 0 0 -
29JUN26 90.00 P 0.00 0.00 0.00 4.40 +0.30 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 5.17 +0.41 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.05 +0.53 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 7.04 +0.67 46 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 8.08 +0.69 45 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 9.09 +0.66 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 10.29 +0.72 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 11.75 +0.98 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 13.02 +1.01 45 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 14.43 +1.00 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 16.06 +1.14 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 17.71 +1.22 46 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.96 +0.77 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 21.37 +1.44 47 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 22.95 +1.11 46 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 24.82 +1.85 46 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.75 +0.55 46 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 28.72 +1.41 46 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 30.72 +1.50 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 32.68 +1.36 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.78 +1.42 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 36.88 +1.43 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 6.32 - 47 0 0 -
29SEP26 90.00 P 0.00 0.00 0.00 6.99 +0.19 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.87 +0.41 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.92 +0.51 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.97 +0.51 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 11.13 +0.62 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 12.38 +0.73 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 13.65 +0.76 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 15.09 +0.96 47 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 16.46 +0.94 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.97 +1.01 46 0 6 0
29SEP26 115.00 P 0.00 0.00 0.00 19.54 +1.02 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.19 +1.15 47 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 22.95 +1.28 47 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 24.65 +1.12 47 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 26.25 +0.96 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 28.05 +1.08 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.89 +1.10 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 31.74 +1.11 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 33.59 +1.12 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 35.54 +1.21 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 37.54 +1.25 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 39.54 +1.25 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.15 - 46 0 0 -
30DEC26 90.00 P 0.00 0.00 0.00 8.80 -0.01 46 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.85 +0.34 46 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 10.92 +0.34 45 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.21 +0.56 46 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 13.41 +0.63 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.66 +0.67 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.98 +0.71 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.35 +0.74 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.59 +0.58 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.24 +0.96 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.82 +0.78 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.46 +0.82 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.14 +0.85 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.83 +0.75 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.52 +0.75 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.22 +0.76 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.99 +0.82 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.85 +0.90 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.71 +0.91 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.58 +0.91 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.46 +0.92 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.42 +1.01 46 0 0 0
TOTAL PUT 141 3,359 +100
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$ 35.86
26FEB26 22.00 C 0.00 0.00 0.00 14.28 -0.82 138 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 13.07 -1.00 106 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 12.27 -0.83 117 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 11.24 -0.88 105 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.22 -1.04 94 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 9.21 -1.16 84 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.00 -1.16 57 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 7.22 -0.95 68 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.14 -1.02 55 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 5.34 -0.92 58 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 4.31 -1.03 48 0 228 0
26FEB26 33.00 C 0.00 0.00 0.00 3.45 -0.96 44 0 549 0
26FEB26 34.00 C 0.00 0.00 0.00 2.79 -0.91 46 0 1,209 0
26FEB26 35.00 C 2.24 2.24 2.24 2.24 -0.70 48 10 588 0
26FEB26 36.00 C 1.96 1.96 1.63 1.65 -0.69 45 68 1,268 +15
26FEB26 37.00 C 1.32 1.44 1.10 1.25 -0.56 46 97 360 +78
26FEB26 38.00 C 0.95 0.95 0.83 0.93 -0.45 47 38 505 +5
26FEB26 39.00 C 0.76 0.80 0.62 0.68 -0.35 47 64 701 +30
26FEB26 40.00 C 0.55 0.55 0.45 0.49 -0.29 47 76 635 -51
26FEB26 41.00 C 0.42 0.42 0.35 0.35 -0.24 48 68 1,632 -16
26FEB26 42.00 C 0.30 0.31 0.27 0.24 -0.19 48 46 4,257 -2
26FEB26 43.00 C 0.25 0.25 0.18 0.16 -0.16 48 81 2,404 -11
26FEB26 44.00 C 0.16 0.16 0.13 0.11 -0.12 48 42 216 +3
26FEB26 45.00 C 0.11 0.11 0.10 0.08 -0.08 49 27 320 +25
26FEB26 46.00 C 0.09 0.09 0.09 0.05 -0.07 49 88 1,138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 233 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 217 0
26FEB26 49.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 46 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 92 0
30MAR26 8.00 C 0.00 0.00 0.00 27.90 -1.18 131 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 27.65 -1.18 124 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 27.40 -1.28 117 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 27.34 -1.33 201 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.90 -1.20 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.69 -1.33 151 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.40 -1.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.13 -1.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.90 -1.15 0 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 25.38 -1.17 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.90 -1.36 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.42 -1.13 107 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 24.29 -1.15 182 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 23.73 -0.83 169 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 22.99 -1.44 125 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 22.42 -1.36 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.90 -1.17 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.42 -1.57 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 20.91 -1.16 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 20.47 -1.17 96 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.92 -1.16 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 19.43 -1.53 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.93 -1.19 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.50 -1.31 89 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.94 -1.19 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 17.45 -1.14 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.95 -1.14 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.87 -0.81 112 0 241 0
30MAR26 20.00 C 16.45 16.45 15.60 16.01 -1.45 74 20 318 +15
30MAR26 21.00 C 0.00 0.00 0.00 15.02 -1.41 69 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 14.28 -0.94 87 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 13.40 -0.84 87 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.40 -0.87 80 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 11.44 -0.71 75 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 10.48 -0.86 71 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 9.54 -1.04 67 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 8.34 -1.29 52 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 7.52 -1.15 53 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 6.71 -0.81 53 0 655 0
30MAR26 31.00 C 0.00 0.00 0.00 5.91 -0.96 52 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 5.38 -0.70 56 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 4.58 -0.77 52 0 9,984 0
30MAR26 34.00 C 0.00 0.00 0.00 3.91 -0.73 51 0 280 0
30MAR26 35.00 C 3.55 3.55 3.45 3.33 -0.70 50 30 381 0
30MAR26 36.00 C 2.97 3.02 2.66 2.84 -0.64 50 106 5,476 +25
30MAR26 37.00 C 2.28 2.28 2.28 2.41 -0.58 50 1 162 +1
30MAR26 38.00 C 2.12 2.12 1.96 2.04 -0.51 50 17 297 -10
30MAR26 39.00 C 1.78 1.78 1.68 1.72 -0.45 51 44 616 +6
30MAR26 40.00 C 1.50 1.50 1.44 1.44 -0.41 51 45 5,414 +30
30MAR26 41.00 C 1.26 1.27 1.26 1.18 -0.38 50 30 237 +30
30MAR26 42.00 C 1.07 1.16 1.03 0.97 -0.35 50 60 1,003 +60
30MAR26 43.00 C 0.90 0.90 0.88 0.79 -0.32 50 41 323 +19
30MAR26 44.00 C 0.81 0.81 0.71 0.64 -0.28 50 44 512 0
30MAR26 45.00 C 0.68 0.68 0.58 0.51 -0.25 50 28 333 +22
30MAR26 46.00 C 0.51 0.52 0.51 0.41 -0.22 50 43 248 -2
30MAR26 47.00 C 0.46 0.46 0.46 0.32 -0.20 49 18 121 0
30MAR26 48.00 C 0.44 0.44 0.39 0.26 -0.16 50 40 96 -30
30MAR26 49.00 C 0.00 0.00 0.00 0.20 -0.15 49 0 1,648 0
30MAR26 50.00 C 0.00 0.00 0.00 0.16 -0.12 49 0 2,657 0
30MAR26 52.50 C 0.21 0.21 0.21 0.09 -0.08 50 18 445 -18
29APR26 22.00 C 0.00 0.00 0.00 14.44 -1.10 76 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.40 -0.96 68 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.40 -1.01 63 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.55 -1.13 63 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.72 -0.80 63 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.83 -0.81 60 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.88 -1.03 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.90 -0.99 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.37 -0.84 56 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.52 -0.49 52 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.94 -0.68 54 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 5.15 -0.73 51 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 4.51 -0.74 49 0 20 0
29APR26 35.00 C 4.17 4.17 4.03 3.97 -0.67 49 75 45 0
29APR26 36.00 C 3.56 3.67 3.46 3.51 -0.64 49 88 128 +73
29APR26 37.00 C 3.17 3.17 2.99 3.08 -0.58 49 45 135 +30
29APR26 38.00 C 2.80 2.82 2.62 2.71 -0.52 50 34 93 0
29APR26 39.00 C 2.55 2.55 2.34 2.38 -0.47 50 35 38 0
29APR26 40.00 C 2.24 2.24 2.09 2.09 -0.42 50 30 88 +15
29APR26 41.00 C 0.00 0.00 0.00 1.82 -0.38 50 0 76 0
29APR26 42.00 C 1.72 1.72 1.53 1.57 -0.36 50 30 40 0
29APR26 43.00 C 1.44 1.50 1.44 1.35 -0.36 50 33 8,047 +18
29APR26 44.00 C 0.00 0.00 0.00 1.16 -0.33 50 0 53 0
29APR26 45.00 C 1.07 1.07 1.07 1.00 -0.29 50 10 428 0
29APR26 46.00 C 0.95 0.99 0.95 0.85 -0.27 50 44 45 +14
29APR26 47.00 C 0.84 0.87 0.84 0.73 -0.24 50 25 60 +10
29APR26 48.00 C 0.00 0.00 0.00 0.62 -0.22 50 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 0.53 -0.20 50 0 15 0
29APR26 50.00 C 0.58 0.58 0.58 0.45 -0.18 50 40 153 +14
28MAY26 28.00 C 0.00 0.00 0.00 8.88 - 47 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 8.22 -1.00 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.37 -1.07 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.55 -1.16 45 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.20 -0.81 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.39 -0.97 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.07 -0.67 50 0 0 0
28MAY26 35.00 C 4.49 4.49 4.49 4.56 -0.63 50 15 15 +15
28MAY26 36.00 C 4.02 4.02 3.96 4.09 -0.58 50 45 30 +30
28MAY26 37.00 C 3.68 3.68 3.68 3.67 -0.53 50 6 6 +6
28MAY26 38.00 C 3.21 3.30 3.21 3.29 -0.48 50 25 25 +25
28MAY26 39.00 C 2.88 2.88 2.88 2.96 -0.42 50 15 15 +15
28MAY26 40.00 C 2.58 2.71 2.58 2.66 -0.37 50 3,233 3,218 +3,218
28MAY26 41.00 C 0.00 0.00 0.00 2.39 -0.33 51 0 0 0
28MAY26 42.00 C 2.14 2.14 2.14 2.14 -0.30 51 15 15 +15
28MAY26 43.00 C 0.00 0.00 0.00 1.91 -0.28 51 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 1.73 -0.24 52 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 1.55 -0.23 52 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.39 -0.19 52 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 1.23 -0.18 52 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 18.79 -1.03 69 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 18.27 -1.07 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.66 -1.21 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.22 -1.16 57 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.87 -1.02 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.22 -1.24 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.54 -0.96 63 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.44 -1.11 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.58 -1.01 55 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 12.68 -1.01 53 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 12.01 -0.86 57 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 11.16 -0.79 55 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 10.14 -0.98 50 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 9.37 -0.95 50 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 8.81 -0.75 52 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 7.96 -0.94 50 0 178 0
29JUN26 31.00 C 0.00 0.00 0.00 7.09 -1.03 47 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 6.78 -0.55 51 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 6.30 -0.75 52 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 5.57 -0.81 49 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 5.07 -0.66 49 0 62 0
29JUN26 36.00 C 0.00 0.00 0.00 4.60 -0.63 49 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 4.22 -0.56 49 0 247 0
29JUN26 38.00 C 0.00 0.00 0.00 3.80 -0.57 49 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 3.47 -0.50 50 0 406 0
29JUN26 40.00 C 3.14 3.17 3.14 3.17 -0.45 50 8 2,225 -3
29JUN26 41.00 C 0.00 0.00 0.00 2.89 -0.41 50 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 2.64 -0.37 50 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 2.41 -0.35 51 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 2.20 -0.33 51 0 80 0
29JUN26 45.00 C 2.02 2.02 2.02 2.01 -0.30 51 6 111 +4
29JUN26 46.00 C 0.00 0.00 0.00 1.83 -0.28 52 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.66 -0.27 52 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 1.51 -0.25 52 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 1.37 -0.23 52 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.25 -0.21 52 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 0.96 -0.20 52 0 128 0
29SEP26 22.00 C 0.00 0.00 0.00 15.19 -0.90 57 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.13 -1.07 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.34 -1.00 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.52 -1.19 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.80 -0.96 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.94 -0.97 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.57 -0.64 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.83 -0.72 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.17 -0.84 51 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 8.34 -0.82 48 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 7.81 -0.68 49 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 7.42 -0.49 50 0 390 0
29SEP26 34.00 C 0.00 0.00 0.00 6.97 -0.46 50 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 6.50 -0.82 50 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 6.07 -0.63 50 0 1,369 0
29SEP26 37.00 C 0.00 0.00 0.00 5.67 -0.60 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 5.33 -0.54 51 0 505 0
29SEP26 39.00 C 0.00 0.00 0.00 4.96 -0.53 51 0 460 0
29SEP26 40.00 C 4.71 4.71 4.71 4.65 -0.49 51 15 1,565 +15
29SEP26 41.00 C 0.00 0.00 0.00 4.35 -0.50 51 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 4.08 -0.47 51 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 3.83 -0.44 52 0 26 0
29SEP26 44.00 C 3.57 3.57 3.57 3.60 -0.41 52 15 60 +15
29SEP26 45.00 C 3.35 3.35 3.35 3.38 -0.38 52 30 28 -15
29SEP26 46.00 C 3.15 3.15 3.15 3.18 -0.33 52 14 26 +5
29SEP26 47.00 C 0.00 0.00 0.00 2.94 -0.34 52 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 2.77 -0.30 52 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 2.61 -0.26 53 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 2.46 -0.23 53 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 2.10 -0.18 53 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 15.39 -1.18 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.67 -1.00 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.84 -1.07 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.37 -0.79 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.54 -1.06 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.81 -0.91 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.18 -1.04 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.77 -0.64 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.35 -0.63 53 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.65 -0.73 51 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 9.29 -0.32 53 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 8.64 -0.67 51 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 8.32 -0.40 52 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 7.59 -0.61 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.26 -0.71 51 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 6.87 -0.64 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.50 -0.61 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.16 -0.58 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.84 -0.55 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 5.52 -0.54 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 5.24 -0.51 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 5.01 -0.48 52 0 616 0
30DEC26 44.00 C 0.00 0.00 0.00 4.72 -0.46 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.47 -0.49 52 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.27 -0.40 52 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 4.09 -0.44 53 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 3.86 -0.41 52 0 0 0
30DEC26 49.00 C 3.80 3.80 3.60 3.68 -0.46 53 6 30 +6
TOTAL CALL 5,227 79,711 +3,749
26FEB26 22.00 P 0.01 0.01 0.01 0.01 0.00 75 48 148 +48
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 57 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 255 0
26FEB26 27.00 P 0.08 0.08 0.08 0.03 +0.02 53 36 694 -36
26FEB26 28.00 P 0.10 0.11 0.10 0.06 +0.04 53 126 616 +100
26FEB26 29.00 P 0.14 0.14 0.14 0.10 +0.07 52 50 1,068 +50
26FEB26 30.00 P 0.00 0.00 0.00 0.17 +0.10 51 0 1,385 0
26FEB26 31.00 P 0.20 0.20 0.20 0.27 +0.14 50 1 2,972 +1
26FEB26 32.00 P 0.35 0.47 0.35 0.41 +0.19 48 169 2,322 +154
26FEB26 33.00 P 0.47 0.70 0.47 0.61 +0.23 47 61 1,423 +16
26FEB26 34.00 P 0.72 1.00 0.71 0.89 +0.31 47 114 2,799 +52
26FEB26 35.00 P 1.17 1.35 1.05 1.31 +0.45 47 50 436 +21
26FEB26 36.00 P 1.63 1.88 1.52 1.76 +0.52 46 982 2,642 +900
26FEB26 37.00 P 2.14 2.32 2.03 2.34 +0.63 46 190 1,808 +163
26FEB26 38.00 P 2.83 3.23 2.83 2.97 +0.68 45 33 658 -3
26FEB26 39.00 P 0.00 0.00 0.00 3.68 +0.72 44 0 168 0
26FEB26 40.00 P 0.00 0.00 0.00 4.70 +1.01 52 0 173 0
26FEB26 41.00 P 0.00 0.00 0.00 5.42 +0.92 47 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 6.51 +1.12 57 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 7.24 +0.97 47 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 8.29 +1.11 56 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 9.17 +1.04 48 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 10.19 +1.09 55 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 11.16 +1.11 54 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.14 +1.11 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.14 +1.13 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.14 +1.13 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 143 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 137 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 127 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 102 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 79 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 +0.03 59 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 +0.04 58 0 539 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 +0.06 57 0 214 0
30MAR26 25.00 P 0.00 0.00 0.00 0.14 +0.08 57 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.20 +0.11 55 0 617 0
30MAR26 27.00 P 0.33 0.33 0.33 0.29 +0.15 55 21 396 0
30MAR26 28.00 P 0.38 0.46 0.38 0.41 +0.19 55 134 484 +90
30MAR26 29.00 P 0.54 0.57 0.54 0.56 +0.23 54 28 819 -22
30MAR26 30.00 P 0.67 0.78 0.67 0.73 +0.25 53 88 1,950 +60
30MAR26 31.00 P 0.85 1.00 0.85 0.95 +0.28 52 30 298 -8
30MAR26 32.00 P 1.11 1.11 1.11 1.21 +0.30 52 15 1,358 +15
30MAR26 33.00 P 1.35 1.58 1.35 1.53 +0.35 51 14 9,524 -1
30MAR26 34.00 P 1.69 2.04 1.69 1.88 +0.38 50 94 443 0
30MAR26 35.00 P 2.14 2.38 2.14 2.33 +0.47 50 97 1,479 +5
30MAR26 36.00 P 2.69 2.89 2.65 2.83 +0.54 50 105 7,825 -21
30MAR26 37.00 P 3.04 3.04 3.04 3.40 +0.60 50 15 1,814 +15
30MAR26 38.00 P 3.66 3.84 3.63 4.03 +0.68 50 82 3,501 0
30MAR26 39.00 P 4.27 4.32 4.27 4.71 +0.75 51 31 507 -15
30MAR26 40.00 P 0.00 0.00 0.00 5.22 +0.51 47 0 7,854 0
30MAR26 41.00 P 0.00 0.00 0.00 6.14 +0.77 50 0 182 0
30MAR26 42.00 P 0.00 0.00 0.00 6.74 +0.61 45 0 569 0
30MAR26 43.00 P 0.00 0.00 0.00 7.90 +0.97 53 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 8.86 +1.10 56 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.47 +0.85 49 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 10.19 +0.67 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.39 +0.96 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.24 +0.89 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.56 +1.55 64 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 14.55 +1.31 66 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 16.65 +1.10 50 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.09 +0.06 54 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.13 +0.07 53 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.19 +0.10 53 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.27 +0.13 53 0 0 0
29APR26 26.00 P 0.40 0.41 0.40 0.38 +0.17 53 5 5 +5
29APR26 27.00 P 0.00 0.00 0.00 0.52 +0.21 53 0 185 0
29APR26 28.00 P 0.00 0.00 0.00 0.68 +0.24 52 0 138 0
29APR26 29.00 P 0.00 0.00 0.00 0.85 +0.25 51 0 541 0
29APR26 30.00 P 1.08 1.08 1.08 1.08 +0.28 51 11 341 +11
29APR26 31.00 P 1.23 1.23 1.23 1.34 +0.29 50 20 314 +20
29APR26 32.00 P 0.00 0.00 0.00 1.65 +0.34 50 0 135 0
29APR26 33.00 P 2.12 2.12 2.12 2.01 +0.39 50 1 350 +1
29APR26 34.00 P 2.25 2.25 2.18 2.43 +0.45 50 60 85 +8
29APR26 35.00 P 2.66 2.78 2.66 2.89 +0.50 49 45 77 +16
29APR26 36.00 P 3.13 3.40 3.13 3.41 +0.56 49 48 1,057 +13
29APR26 37.00 P 4.06 4.06 4.06 3.99 +0.62 49 15 66 +8
29APR26 38.00 P 4.18 4.38 4.18 4.60 +0.67 49 39 135 0
29APR26 39.00 P 5.01 5.27 4.82 5.28 +0.74 50 115 108 +57
29APR26 40.00 P 0.00 0.00 0.00 5.77 +0.54 47 0 55 0
29APR26 41.00 P 0.00 0.00 0.00 6.74 +0.81 51 0 75 0
29APR26 42.00 P 0.00 0.00 0.00 7.21 +0.55 46 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 8.00 +0.82 46 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 9.00 +0.70 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.99 +0.74 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.50 +0.90 44 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.98 +1.21 58 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.44 +0.81 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.59 +1.01 54 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.55 +1.05 55 0 0 0
28MAY26 28.00 P 0.88 0.88 0.88 0.81 - 48 6 6 -
28MAY26 29.00 P 0.00 0.00 0.00 1.04 +0.16 48 0 1 0
28MAY26 30.00 P 1.16 1.30 1.16 1.34 +0.24 49 31 31 +31
28MAY26 31.00 P 1.56 1.59 1.56 1.68 +0.29 49 44 54 +44
28MAY26 32.00 P 1.92 1.92 1.92 2.05 +0.37 49 15 15 +15
28MAY26 33.00 P 2.29 2.29 2.18 2.47 +0.45 49 21 21 +21
28MAY26 34.00 P 2.88 2.88 2.88 2.90 +0.50 49 15 15 +15
28MAY26 35.00 P 3.20 3.20 3.20 3.38 +0.55 49 15 16 +15
28MAY26 36.00 P 0.00 0.00 0.00 3.91 +0.60 49 0 10 0
28MAY26 37.00 P 0.00 0.00 0.00 4.49 +0.66 49 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.10 +0.68 50 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.75 +0.74 50 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.66 +1.01 53 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.22 +0.82 51 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.98 +0.85 51 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.68 +0.80 50 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.56 +0.90 52 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.63 +1.17 56 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.51 +1.24 57 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.39 +1.28 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.02 52 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.02 52 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.08 +0.03 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 +0.04 52 0 0 0
29JUN26 20.00 P 0.22 0.22 0.22 0.11 +0.03 51 5 68 +5
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.06 51 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.24 +0.07 51 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 +0.10 51 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.45 +0.12 51 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.60 +0.15 51 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.77 +0.17 51 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.98 +0.22 50 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 1.22 +0.24 50 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 1.48 +0.28 50 0 1,186 0
29JUN26 30.00 P 0.00 0.00 0.00 1.77 +0.30 50 0 702 0
29JUN26 31.00 P 0.00 0.00 0.00 2.08 +0.31 49 0 784 0
29JUN26 32.00 P 0.00 0.00 0.00 2.46 +0.37 49 0 559 0
29JUN26 33.00 P 0.00 0.00 0.00 2.88 +0.42 49 0 415 0
29JUN26 34.00 P 3.15 3.15 3.15 3.33 +0.48 49 1 1,058 +1
29JUN26 35.00 P 0.00 0.00 0.00 3.83 +0.52 49 0 304 0
29JUN26 36.00 P 4.04 4.55 4.04 4.36 +0.57 49 60 152 +27
29JUN26 37.00 P 5.04 5.04 5.04 4.95 +0.63 49 11 228 +11
29JUN26 38.00 P 5.68 5.68 5.68 5.58 +0.67 50 12 167 +12
29JUN26 39.00 P 0.00 0.00 0.00 6.25 +0.72 50 0 173 0
29JUN26 40.00 P 0.00 0.00 0.00 6.76 +0.58 48 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.66 +0.80 51 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 8.41 +0.79 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 8.95 +0.55 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 9.82 +0.73 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 10.83 +0.96 52 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.75 +1.05 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.49 +0.83 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.19 +0.83 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.99 +0.81 50 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 14.75 +0.44 48 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 17.19 +0.64 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.51 +0.13 48 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 0.67 +0.15 48 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 0.86 +0.18 49 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 1.09 +0.23 49 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 1.33 +0.24 49 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 1.63 +0.29 49 0 235 0
29SEP26 28.00 P 0.00 0.00 0.00 1.94 +0.30 50 0 146 0
29SEP26 29.00 P 0.00 0.00 0.00 2.31 +0.36 50 0 82 0
29SEP26 30.00 P 0.00 0.00 0.00 2.69 +0.37 50 0 430 0
29SEP26 31.00 P 0.00 0.00 0.00 3.09 +0.38 50 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 3.50 +0.39 50 0 311 0
29SEP26 33.00 P 0.00 0.00 0.00 3.96 +0.56 50 0 229 0
29SEP26 34.00 P 0.00 0.00 0.00 4.34 +0.32 49 0 579 0
29SEP26 35.00 P 5.03 5.03 5.00 5.02 +0.39 50 16 843 +1
29SEP26 36.00 P 0.00 0.00 0.00 5.57 +0.68 50 0 963 0
29SEP26 37.00 P 0.00 0.00 0.00 6.17 +0.60 50 0 800 0
29SEP26 38.00 P 0.00 0.00 0.00 6.80 +0.62 50 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 7.46 +0.67 51 0 483 0
29SEP26 40.00 P 0.00 0.00 0.00 8.03 +0.61 50 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 8.60 +0.50 49 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 9.50 +0.71 51 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 10.47 +1.21 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.95 +0.93 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.57 +0.81 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.48 +0.96 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.40 +0.93 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.35 +0.96 54 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.77 +0.59 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.84 +0.82 52 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.03 +0.68 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 +0.21 51 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 1.26 +0.27 51 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.50 +0.27 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.69 +0.22 50 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.08 +0.32 51 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.35 +0.27 51 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 2.69 +0.29 50 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 3.04 +0.29 50 0 48 0
30DEC26 30.00 P 3.48 3.48 3.48 3.49 +0.37 50 1 84 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.88 +0.37 50 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 4.34 +0.40 50 0 320 0
30DEC26 33.00 P 0.00 0.00 0.00 4.83 +0.43 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 5.42 +0.54 51 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 5.89 +0.50 50 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 6.46 +0.53 50 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.10 +0.59 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 7.67 +0.57 50 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 8.40 +0.70 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.09 +0.65 51 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 9.70 +0.66 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.45 +0.75 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.18 +0.56 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.90 +0.68 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.52 +0.61 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.31 +0.65 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.12 +0.69 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.84 +0.66 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.84 +0.83 53 0 0 0
TOTAL PUT 3,226 94,606 +1,922
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.44
26FEB26 3.90 C 0.000 0.000 0.000 1.548 -0.038 47 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.448 -0.029 42 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.348 -0.025 35 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.248 -0.029 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.148 -0.024 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.048 -0.031 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.949 -0.028 27 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.849 -0.030 22 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.769 -0.008 41 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.641 -0.041 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.572 -0.011 33 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.461 -0.027 23 0 130 0
26FEB26 5.25 C 0.000 0.000 0.000 0.257 -0.021 24 0 160 0
26FEB26 5.50 C 0.112 0.112 0.099 0.113 -0.015 24 31 427 +10
26FEB26 5.75 C 0.040 0.040 0.037 0.039 -0.009 24 8 887 -5
26FEB26 6.00 C 0.012 0.016 0.012 0.010 -0.003 24 51 604 +50
26FEB26 6.25 C 0.006 0.006 0.006 0.002 -0.001 24 1 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.453 -0.031 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.345 -0.035 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.242 -0.052 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.155 -0.027 41 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.055 -0.054 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.958 -0.023 47 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.856 -0.033 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.747 -0.038 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.683 -0.004 59 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.558 -0.031 31 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.448 -0.034 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.359 -0.024 27 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.259 -0.070 22 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.155 -0.037 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.053 -0.038 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.977 -0.024 32 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.875 -0.020 28 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.769 -0.036 22 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.697 -0.010 28 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.597 -0.008 25 0 0 0
30MAR26 5.00 C 0.479 0.479 0.479 0.512 -0.025 24 20 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.332 -0.020 24 0 192 0
30MAR26 5.50 C 0.190 0.195 0.183 0.195 -0.018 24 8 496 +5
30MAR26 5.75 C 0.105 0.109 0.103 0.106 -0.014 25 17 757 0
30MAR26 6.00 C 0.000 0.000 0.000 0.051 -0.008 25 0 871 0
30MAR26 6.25 C 0.000 0.000 0.000 0.022 -0.005 24 0 90 0
30MAR26 6.50 C 0.019 0.019 0.019 0.009 -0.002 25 10 92 +10
30MAR26 6.75 C 0.000 0.000 0.000 0.004 -0.001 25 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.002 0.000 26 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.581 -0.011 39 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.461 -0.021 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.359 -0.031 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.259 -0.070 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.209 +0.010 38 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.110 +0.004 35 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.978 -0.033 22 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.904 -0.014 28 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.787 -0.035 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.707 -0.059 23 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.643 -0.037 26 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.544 -0.025 23 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.373 -0.023 23 0 68 0
29APR26 5.50 C 0.243 0.243 0.243 0.244 -0.020 24 21 180 0
29APR26 5.75 C 0.153 0.153 0.153 0.150 -0.021 24 7 13 0
29APR26 6.00 C 0.000 0.000 0.000 0.089 -0.013 24 0 70 0
29APR26 6.25 C 0.056 0.056 0.056 0.048 -0.008 24 1 1 +1
29APR26 6.50 C 0.000 0.000 0.000 0.025 -0.005 24 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.012 -0.003 24 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.006 -0.001 25 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.461 -0.094 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.373 -0.082 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.259 -0.093 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.209 -0.007 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.110 -0.012 28 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.022 -0.042 28 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.904 -0.065 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.803 -0.080 19 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.730 -0.067 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.660 -0.054 23 0 0 0
28MAY26 5.00 C 0.571 0.571 0.571 0.574 -0.040 22 30 30 +30
28MAY26 5.25 C 0.407 0.407 0.407 0.414 -0.032 23 30 30 +30
28MAY26 5.50 C 0.269 0.282 0.269 0.286 -0.018 23 60 60 +60
28MAY26 5.75 C 0.177 0.190 0.177 0.190 -0.020 24 4 4 +4
28MAY26 6.00 C 0.000 0.000 0.000 0.127 -0.011 24 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.077 -0.008 24 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.045 -0.005 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.025 -0.004 24 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.014 -0.002 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.008 -0.001 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.699 -0.017 32 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.581 -0.037 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.501 -0.054 28 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.403 -0.052 27 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.304 -0.048 25 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.209 -0.029 24 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.110 -0.032 22 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.022 -0.042 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.922 -0.047 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.849 -0.034 23 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.760 -0.037 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.698 -0.016 24 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.623 -0.014 23 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.451 -0.023 22 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.323 -0.021 23 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.224 -0.023 23 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.159 -0.015 24 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.103 -0.011 24 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.065 -0.008 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.040 -0.005 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.024 -0.004 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.014 -0.002 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.008 -0.002 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.699 -0.040 29 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.596 -0.045 25 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.501 -0.054 25 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.403 -0.052 24 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.304 -0.051 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.212 -0.049 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.120 -0.050 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.034 -0.044 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.953 -0.031 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.878 -0.023 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.782 -0.040 22 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.711 -0.052 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.647 -0.044 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.529 -0.012 25 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.387 -0.038 24 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.293 -0.030 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.217 -0.021 24 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.156 -0.017 24 0 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.110 -0.015 24 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.077 -0.012 24 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.053 -0.010 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.036 -0.008 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.024 -0.006 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.016 -0.004 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.011 -0.003 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.007 -0.002 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.596 -0.064 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.501 -0.054 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.403 -0.064 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.313 -0.063 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.212 -0.065 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.127 -0.063 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.050 -0.066 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.975 -0.047 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.906 -0.038 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.838 -0.024 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.781 -0.030 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.714 -0.027 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.578 -0.033 23 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.464 -0.027 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.369 -0.034 24 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.290 -0.026 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.232 -0.019 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.185 -0.009 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.141 -0.007 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.107 -0.007 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.082 -0.005 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.061 -0.004 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.045 -0.003 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.034 -0.002 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.025 -0.002 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.018 -0.002 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.014 -0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.010 -0.001 25 0 0 0
TOTAL CALL 299 10,715 +195
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.003 0.000 25 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.006 +0.001 24 0 172 0
26FEB26 5.00 P 0.017 0.017 0.017 0.012 +0.002 24 10 163 +10
26FEB26 5.25 P 0.063 0.071 0.057 0.057 +0.008 24 57 723 -2
26FEB26 5.50 P 0.180 0.192 0.171 0.164 +0.013 24 15 710 +5
26FEB26 5.75 P 0.000 0.000 0.000 0.345 +0.021 25 0 205 0
26FEB26 6.00 P 0.612 0.612 0.612 0.581 +0.035 32 1 86 -1
26FEB26 6.25 P 0.000 0.000 0.000 0.834 +0.049 42 0 32 0
26FEB26 6.50 P 0.000 0.000 0.000 1.083 +0.048 50 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.333 +0.053 58 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.577 +0.045 62 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.864 +0.081 85 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.113 +0.080 92 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.333 +0.052 85 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.583 +0.049 91 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.861 +0.076 111 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.081 +0.046 100 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.332 +0.052 106 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.581 +0.048 110 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.833 +0.053 117 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 48 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 46 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 43 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 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 0.000 24 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 +0.001 25 0 128 0
30MAR26 4.60 P 0.010 0.010 0.010 0.008 +0.001 25 1 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.013 +0.001 24 0 1,079 0
30MAR26 4.80 P 0.025 0.025 0.025 0.022 +0.003 25 1 436 +1
30MAR26 4.90 P 0.034 0.034 0.034 0.034 +0.004 25 1 467 +1
30MAR26 5.00 P 0.000 0.000 0.000 0.051 +0.005 25 0 453 0
30MAR26 5.25 P 0.123 0.123 0.123 0.120 +0.011 25 15 601 0
30MAR26 5.50 P 0.240 0.250 0.240 0.231 +0.011 24 8 496 0
30MAR26 5.75 P 0.000 0.000 0.000 0.397 +0.017 25 0 267 0
30MAR26 6.00 P 0.000 0.000 0.000 0.608 +0.024 27 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.834 +0.036 29 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.092 +0.057 37 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.333 +0.047 40 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.577 +0.045 43 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.864 +0.081 58 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.113 +0.079 63 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.333 +0.031 58 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.597 +0.063 67 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.885 +0.100 81 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.081 +0.046 69 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.332 +0.045 73 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.590 +0.057 80 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.833 +0.048 80 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 0.002 -0.001 23 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.005 +0.001 24 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.008 0.000 24 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.012 +0.001 24 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.018 0.000 24 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.027 0.000 24 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.040 +0.001 24 0 44 0
29APR26 4.90 P 0.000 0.000 0.000 0.057 +0.002 24 0 176 0
29APR26 5.00 P 0.000 0.000 0.000 0.078 +0.003 24 0 265 0
29APR26 5.25 P 0.000 0.000 0.000 0.158 +0.008 24 0 141 0
29APR26 5.50 P 0.287 0.287 0.287 0.278 +0.009 24 65 205 0
29APR26 5.75 P 0.457 0.468 0.447 0.441 +0.016 25 141 142 +111
29APR26 6.00 P 0.000 0.000 0.000 0.631 +0.047 26 0 15 0
29APR26 6.25 P 0.000 0.000 0.000 0.851 +0.024 28 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.096 +0.043 32 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.333 +0.034 34 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.587 +0.048 39 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.864 +0.077 49 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.113 +0.074 52 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.333 +0.031 49 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.597 +0.060 56 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.885 +0.087 67 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.086 +0.049 60 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.332 +0.037 61 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 0.000 24 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.004 0.000 24 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.007 0.000 24 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.011 +0.001 24 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.016 +0.001 24 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.022 +0.001 24 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.031 +0.001 24 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.044 +0.002 24 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.060 +0.003 24 0 20 0
28MAY26 4.90 P 0.000 0.000 0.000 0.080 +0.004 24 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.108 +0.009 24 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.197 +0.014 25 0 0 0
28MAY26 5.50 P 0.336 0.336 0.336 0.319 +0.013 25 15 15 +15
28MAY26 5.75 P 0.000 0.000 0.000 0.473 +0.021 25 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.631 +0.027 23 0 24 0
28MAY26 6.25 P 0.000 0.000 0.000 0.871 +0.044 27 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.096 +0.043 28 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.333 +0.034 30 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.587 +0.048 35 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.864 +0.077 43 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.113 +0.074 46 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.337 +0.035 45 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.597 +0.060 50 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.885 +0.087 60 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.086 +0.049 53 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 0.000 24 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 0.000 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 0.000 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.008 0.000 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.012 +0.001 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.017 +0.001 24 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.024 +0.002 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.034 +0.003 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.046 +0.003 24 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.060 +0.003 23 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.081 +0.007 24 0 92 0
29JUN26 4.90 P 0.000 0.000 0.000 0.105 +0.009 24 0 271 0
29JUN26 5.00 P 0.140 0.145 0.140 0.133 +0.010 24 3 387 +3
29JUN26 5.25 P 0.000 0.000 0.000 0.223 +0.007 24 0 305 0
29JUN26 5.50 P 0.000 0.000 0.000 0.345 +0.011 24 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.498 +0.028 25 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.680 +0.020 25 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.886 +0.023 26 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.112 +0.030 28 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.353 +0.047 31 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.587 +0.048 32 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.864 +0.077 39 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.113 +0.074 42 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.337 +0.035 41 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.597 +0.060 45 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.885 +0.087 54 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.086 +0.049 48 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.332 +0.037 50 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.590 +0.057 54 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.833 +0.048 55 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.013 -0.001 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.018 -0.001 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.025 0.000 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.032 -0.001 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.042 -0.001 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.055 -0.001 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.070 -0.001 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.088 -0.001 23 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.109 -0.002 23 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.133 -0.001 23 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.162 -0.001 23 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.198 +0.005 24 0 72 0
29SEP26 5.00 P 0.000 0.000 0.000 0.236 +0.007 24 0 1,128 0
29SEP26 5.25 P 0.343 0.343 0.343 0.349 +0.018 24 61 160 +35
29SEP26 5.50 P 0.000 0.000 0.000 0.477 +0.015 24 0 87 0
29SEP26 5.75 P 0.634 0.634 0.634 0.612 -0.016 23 12 131 -1
29SEP26 6.00 P 0.000 0.000 0.000 0.802 +0.023 23 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.029 +0.036 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.242 +0.043 27 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.452 +0.035 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.686 +0.026 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.927 +0.061 30 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.154 +0.044 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.403 +0.066 32 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.632 +0.041 31 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.885 +0.079 34 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.113 +0.047 32 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.364 +0.053 34 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.597 +0.064 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.853 +0.068 36 0 0 0
30DEC26 3.90 P 0.030 0.032 0.030 0.038 +0.002 24 6 10 +6
30DEC26 4.00 P 0.000 0.000 0.000 0.047 +0.002 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.061 +0.003 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.075 +0.004 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.092 +0.003 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.111 +0.004 24 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.135 +0.005 24 0 82 0
30DEC26 4.60 P 0.152 0.152 0.152 0.159 +0.005 24 15 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.194 +0.006 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.223 +0.011 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.265 +0.019 24 0 34 0
30DEC26 5.00 P 0.000 0.000 0.000 0.308 +0.015 25 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.426 +0.024 25 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.562 +0.025 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.719 +0.020 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.894 +0.028 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.085 +0.022 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.289 +0.042 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.505 +0.051 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.730 +0.063 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.953 +0.070 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.180 +0.056 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.403 +0.056 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.634 +0.043 28 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.885 +0.067 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.116 +0.050 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.367 +0.056 31 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.611 +0.063 32 0 0 0
TOTAL PUT 427 15,222 +183
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 ($0.001) CLOSING PRICE HK$ 4.62
26FEB26 3.10 C 0.000 0.000 0.000 1.526 -0.059 45 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.426 -0.080 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.328 -0.044 55 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.227 -0.060 44 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.127 -0.051 38 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.027 -0.048 31 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.933 -0.049 46 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.852 -0.027 56 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.722 -0.080 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.628 -0.051 21 0 400 0
26FEB26 4.10 C 0.000 0.000 0.000 0.527 -0.057 0 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.430 -0.057 19 0 0 0
26FEB26 4.30 C 0.351 0.351 0.351 0.334 -0.061 18 1 155 -1
26FEB26 4.40 C 0.261 0.261 0.261 0.249 -0.043 20 2 6,067 0
26FEB26 4.50 C 0.191 0.191 0.153 0.167 -0.047 18 1,636 3,120 +864
26FEB26 4.60 C 0.115 0.115 0.093 0.107 -0.036 19 396 3,206 +77
26FEB26 4.70 C 0.070 0.074 0.052 0.063 -0.024 19 1,520 6,740 -156
26FEB26 4.80 C 0.038 0.038 0.030 0.035 -0.014 20 1,281 6,754 +713
26FEB26 4.90 C 0.023 0.023 0.017 0.017 -0.008 20 1,275 6,441 +597
26FEB26 5.00 C 0.012 0.012 0.012 0.008 -0.004 20 31 10,225 -31
26FEB26 5.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 4,761 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 34 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 40 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.734 -0.093 46 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.633 -0.051 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.534 -0.056 32 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.434 -0.072 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.335 -0.059 29 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.235 -0.052 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.139 -0.066 34 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.036 -0.060 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.965 -0.052 42 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.852 -0.050 33 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.739 -0.063 19 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.661 -0.046 29 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.547 -0.050 20 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.457 -0.039 20 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.373 -0.048 20 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.285 -0.058 18 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.223 -0.044 19 0 17,200 0
30MAR26 4.60 C 0.172 0.172 0.151 0.167 -0.034 20 1,585 13,154 +496
30MAR26 4.70 C 0.125 0.125 0.109 0.119 -0.035 20 771 41,583 0
30MAR26 4.80 C 0.097 0.097 0.075 0.086 -0.021 20 671 28,086 0
30MAR26 4.90 C 0.055 0.055 0.055 0.057 -0.018 20 5 8,197 +5
30MAR26 5.00 C 0.000 0.000 0.000 0.037 -0.016 20 0 53,918 0
30MAR26 5.25 C 0.000 0.000 0.000 0.011 -0.006 20 0 5,693 0
30MAR26 5.50 C 0.010 0.010 0.010 0.003 -0.002 21 202 2,868 +202
30MAR26 5.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 3,208 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.445 -0.074 40 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.342 -0.091 31 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.245 -0.079 33 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.148 -0.060 32 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.051 -0.058 31 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.965 -0.052 35 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.855 -0.067 27 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.760 -0.060 26 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.666 -0.053 25 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.567 -0.053 22 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.471 -0.053 19 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.380 -0.052 18 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.285 -0.062 15 0 1,500 0
29APR26 4.50 C 0.286 0.286 0.286 0.224 -0.046 16 105 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.167 -0.037 17 0 733 0
29APR26 4.70 C 0.175 0.175 0.165 0.119 -0.035 17 14,011 15,517 +13,906
29APR26 4.80 C 0.000 0.000 0.000 0.086 -0.021 17 0 1,480 0
29APR26 4.90 C 0.085 0.085 0.085 0.057 -0.018 17 101 866 +101
29APR26 5.00 C 0.065 0.065 0.065 0.037 -0.016 17 900 1,923 +593
29APR26 5.25 C 0.000 0.000 0.000 0.011 -0.006 17 0 775 0
29APR26 5.50 C 0.000 0.000 0.000 0.003 -0.002 18 0 916 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 -0.001 19 0 83 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 22 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 83 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.176 - 43 0 0 -
28MAY26 3.60 C 0.000 0.000 0.000 1.074 -0.052 39 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.965 -0.059 33 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.870 -0.052 31 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.770 -0.052 28 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.671 -0.051 25 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.575 -0.050 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.483 -0.049 21 0 0 0
28MAY26 4.30 C 0.430 0.430 0.420 0.398 -0.046 20 2,000 2,000 +2,000
28MAY26 4.40 C 0.000 0.000 0.000 0.321 -0.042 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.253 -0.038 19 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.194 -0.034 19 0 0 0
28MAY26 4.70 C 0.206 0.212 0.206 0.146 -0.028 19 746 851 +90
28MAY26 4.80 C 0.168 0.168 0.163 0.107 -0.023 18 60 60 +60
28MAY26 4.90 C 0.130 0.130 0.124 0.076 -0.019 18 60 90 +60
28MAY26 5.00 C 0.000 0.000 0.000 0.053 -0.015 18 0 30 0
28MAY26 5.25 C 0.062 0.062 0.051 0.020 -0.007 18 90 586 0
28MAY26 5.50 C 0.035 0.035 0.035 0.007 -0.003 18 30 146 +30
28MAY26 5.75 C 0.000 0.000 0.000 0.002 -0.001 18 0 86 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.649 -0.091 45 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.586 -0.035 56 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.471 -0.054 48 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.361 -0.072 41 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.278 -0.046 44 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.176 -0.041 40 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.074 -0.052 36 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.973 -0.052 33 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.872 -0.052 29 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.773 -0.051 27 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.677 -0.050 24 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.585 -0.048 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.499 -0.045 22 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.419 -0.042 21 0 2,280 0
29JUN26 4.40 C 0.000 0.000 0.000 0.346 -0.039 21 0 20,520 0
29JUN26 4.50 C 0.320 0.320 0.320 0.282 -0.035 20 15 3,448 0
29JUN26 4.60 C 0.244 0.244 0.244 0.226 -0.031 20 1 2,227 +1
29JUN26 4.70 C 0.240 0.240 0.240 0.179 -0.027 20 656 3,345 0
29JUN26 4.80 C 0.000 0.000 0.000 0.141 -0.021 20 0 1,439 0
29JUN26 4.90 C 0.134 0.134 0.134 0.109 -0.018 20 55 3,940 0
29JUN26 5.00 C 0.000 0.000 0.000 0.083 -0.015 20 0 6,781 0
29JUN26 5.25 C 0.000 0.000 0.000 0.041 -0.008 20 0 12,362 0
29JUN26 5.50 C 0.000 0.000 0.000 0.018 -0.005 20 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.008 -0.002 20 0 1,170 0
29JUN26 6.00 C 0.000 0.000 0.000 0.004 -0.001 20 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 0.000 21 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.663 -0.077 43 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.586 -0.035 46 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.471 -0.060 40 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.364 -0.069 35 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.278 -0.053 36 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.177 -0.052 33 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.076 -0.052 30 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.976 -0.053 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.879 -0.053 25 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.785 -0.053 24 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.695 -0.053 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.610 -0.053 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.532 -0.052 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.462 -0.050 21 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.398 -0.048 21 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.340 -0.046 20 0 3,209 0
29SEP26 4.60 C 0.000 0.000 0.000 0.289 -0.045 20 0 863 0
29SEP26 4.70 C 0.250 0.271 0.250 0.245 -0.041 20 761 893 +761
29SEP26 4.80 C 0.000 0.000 0.000 0.206 -0.039 20 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.173 -0.035 20 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.144 -0.031 20 0 1,569 0
29SEP26 5.25 C 0.000 0.000 0.000 0.088 -0.025 20 0 1,048 0
29SEP26 5.50 C 0.000 0.000 0.000 0.053 -0.018 20 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.030 -0.013 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.017 -0.008 20 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.009 -0.006 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.005 -0.004 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 -0.002 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 88 0
29SEP26 7.50 C 0.012 0.012 0.012 0.001 0.000 22 90 90 +90
30DEC26 3.10 C 0.000 0.000 0.000 1.586 -0.035 39 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.471 -0.060 34 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.364 -0.069 30 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.278 -0.055 30 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.177 -0.056 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.082 -0.054 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.988 -0.054 25 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.900 -0.052 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.815 -0.051 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.725 -0.059 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.653 -0.057 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.575 -0.057 20 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.517 -0.043 21 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.447 -0.042 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.399 -0.041 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.351 -0.038 20 0 1,430 0
30DEC26 4.70 C 0.307 0.307 0.307 0.308 -0.035 20 656 2,766 +656
30DEC26 4.80 C 0.000 0.000 0.000 0.273 -0.030 20 0 1,045 0
30DEC26 4.90 C 0.000 0.000 0.000 0.241 -0.027 20 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.213 -0.024 21 0 619 0
30DEC26 5.25 C 0.000 0.000 0.000 0.152 -0.024 21 0 525 0
30DEC26 5.50 C 0.000 0.000 0.000 0.104 -0.019 21 0 107 0
30DEC26 5.75 C 0.000 0.000 0.000 0.070 -0.014 21 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.046 -0.011 21 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.030 -0.008 21 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.019 -0.006 21 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.012 -0.004 21 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 -0.003 21 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 -0.002 21 0 90 0
30DEC26 7.50 C 0.020 0.020 0.020 0.003 -0.001 21 93 93 +93
TOTAL CALL 29,806 384,389 +21,207
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 360 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 0.005 0.005 0.005 0.001 0.000 21 100 2,816 +100
26FEB26 4.20 P 0.007 0.008 0.007 0.003 +0.001 20 1,100 4,935 +1,100
26FEB26 4.30 P 0.013 0.017 0.013 0.008 +0.003 20 185 7,733 -50
26FEB26 4.40 P 0.020 0.031 0.020 0.021 +0.008 20 698 25,332 +518
26FEB26 4.50 P 0.043 0.058 0.041 0.045 +0.014 20 400 30,775 +15
26FEB26 4.60 P 0.069 0.089 0.069 0.084 +0.022 20 1,601 4,300 +1,119
26FEB26 4.70 P 0.153 0.153 0.143 0.141 +0.036 21 101 3,128 +100
26FEB26 4.80 P 0.000 0.000 0.000 0.213 +0.039 21 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.299 +0.048 23 0 26 0
26FEB26 5.00 P 0.390 0.390 0.390 0.390 +0.045 24 20 18 -2
26FEB26 5.25 P 0.000 0.000 0.000 0.638 +0.055 33 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.906 +0.076 52 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.139 +0.059 52 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.390 +0.060 60 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.630 +0.045 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.882 +0.052 64 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.187 +0.058 110 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.392 +0.062 90 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.657 +0.067 108 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.896 +0.062 106 0 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 31 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 29 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 1,951 0
30MAR26 3.70 P 0.005 0.005 0.005 0.001 0.000 24 135 4,820 -135
30MAR26 3.80 P 0.007 0.007 0.007 0.001 0.000 21 100 4,185 -100
30MAR26 3.90 P 0.000 0.000 0.000 0.002 0.000 20 0 6,910 0
30MAR26 4.00 P 0.013 0.013 0.011 0.005 +0.001 21 250 58,588 -150
30MAR26 4.10 P 0.018 0.019 0.018 0.010 +0.001 20 101 5,513 0
30MAR26 4.20 P 0.024 0.026 0.021 0.018 +0.002 20 214 13,932 +188
30MAR26 4.30 P 0.037 0.044 0.033 0.033 +0.004 20 212 5,895 +70
30MAR26 4.40 P 0.057 0.067 0.051 0.056 +0.007 20 1,001 11,143 +51
30MAR26 4.50 P 0.080 0.091 0.080 0.089 +0.013 20 203 14,970 +53
30MAR26 4.60 P 0.116 0.142 0.116 0.129 +0.019 20 454 12,982 -290
30MAR26 4.70 P 0.169 0.201 0.169 0.187 +0.028 21 3,697 15,272 +3,697
30MAR26 4.80 P 0.230 0.230 0.230 0.253 +0.035 21 40 1,208 0
30MAR26 4.90 P 0.332 0.332 0.332 0.328 +0.040 21 10 15 -10
30MAR26 5.00 P 0.000 0.000 0.000 0.412 +0.047 22 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.650 +0.066 28 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.906 +0.051 36 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.164 +0.072 45 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.421 +0.091 53 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.679 +0.069 61 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.935 +0.100 68 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.187 +0.058 74 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.392 +0.062 62 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.657 +0.067 74 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.896 +0.062 73 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 17 0 200 0
29APR26 3.80 P 0.000 0.000 0.000 0.002 0.000 16 0 270 0
29APR26 3.90 P 0.016 0.016 0.016 0.004 0.000 16 90 680 0
29APR26 4.00 P 0.023 0.023 0.023 0.009 0.000 16 90 1,480 -30
29APR26 4.10 P 0.027 0.027 0.027 0.018 +0.001 16 30 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.033 +0.002 16 33,125 34,756 +33,125
29APR26 4.30 P 0.060 0.063 0.060 0.057 +0.007 16 70 1,171 +70
29APR26 4.40 P 0.097 0.097 0.097 0.086 +0.008 15 10 742 -10
29APR26 4.50 P 0.000 0.000 0.000 0.129 +0.012 15 0 942 0
29APR26 4.60 P 0.000 0.000 0.000 0.183 +0.018 15 0 2,879 0
29APR26 4.70 P 0.201 0.201 0.198 0.248 +0.024 14 320 380 +320
29APR26 4.80 P 0.252 0.252 0.252 0.321 +0.030 14 30 60 +30
29APR26 4.90 P 0.000 0.000 0.000 0.402 +0.035 13 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.487 +0.039 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.717 +0.046 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.955 +0.049 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.196 +0.050 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.437 +0.008 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.679 +0.001 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.935 +0.009 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.187 +0.013 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.401 +0.029 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.657 -0.014 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.898 -0.021 0 0 0 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 - 18 0 0 -
28MAY26 3.60 P 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
28MAY26 3.70 P 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
28MAY26 3.80 P 0.017 0.017 0.017 0.009 +0.002 18 16 216 +16
28MAY26 3.90 P 0.000 0.000 0.000 0.016 +0.003 18 0 0 0
28MAY26 4.00 P 0.027 0.027 0.026 0.027 +0.005 18 150 150 +150
28MAY26 4.10 P 0.036 0.038 0.036 0.044 +0.007 18 60 150 +60
28MAY26 4.20 P 0.000 0.000 0.000 0.062 +0.008 18 0 420 0
28MAY26 4.30 P 0.000 0.000 0.000 0.091 +0.012 18 0 290 0
28MAY26 4.40 P 0.102 0.104 0.102 0.128 +0.016 18 1,000 930 +870
28MAY26 4.50 P 0.000 0.000 0.000 0.173 +0.020 18 0 60 0
28MAY26 4.60 P 0.200 0.200 0.200 0.226 +0.024 17 30 90 +30
28MAY26 4.70 P 0.234 0.250 0.234 0.287 +0.028 17 60 90 +60
28MAY26 4.80 P 0.298 0.317 0.289 0.356 +0.033 17 90 90 +90
28MAY26 4.90 P 0.000 0.000 0.000 0.430 +0.036 16 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.510 +0.039 15 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.728 +0.046 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.989 +0.078 18 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.197 +0.014 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.437 +0.007 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.679 +0.001 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.935 +0.009 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.187 +0.013 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.475 +0.052 27 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.657 -0.014 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.898 -0.022 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 21 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 0.003 +0.001 21 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.005 +0.001 20 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.008 +0.002 20 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.013 +0.003 20 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.021 +0.004 20 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.033 +0.006 20 0 2,400 0
29JUN26 4.00 P 0.039 0.039 0.039 0.046 +0.007 19 25 3,640 0
29JUN26 4.10 P 0.000 0.000 0.000 0.066 +0.010 19 0 2,824 0
29JUN26 4.20 P 0.000 0.000 0.000 0.092 +0.013 19 0 26,606 0
29JUN26 4.30 P 0.000 0.000 0.000 0.125 +0.016 19 0 1,718 0
29JUN26 4.40 P 0.000 0.000 0.000 0.164 +0.020 19 0 1,193 0
29JUN26 4.50 P 0.000 0.000 0.000 0.209 +0.022 19 0 1,097 0
29JUN26 4.60 P 0.230 0.230 0.230 0.262 +0.025 19 1,000 1,809 +1,000
29JUN26 4.70 P 0.000 0.000 0.000 0.321 +0.029 19 0 212 0
29JUN26 4.80 P 0.325 0.325 0.325 0.387 +0.032 19 30 464 +30
29JUN26 4.90 P 0.000 0.000 0.000 0.458 +0.036 18 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.534 +0.038 18 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.742 +0.044 14 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.989 +0.070 17 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.200 +0.017 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.438 +0.008 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.730 +0.052 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.978 +0.052 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.187 +0.013 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.475 +0.052 25 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.723 +0.052 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.971 +0.051 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 -0.001 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 0.000 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.006 -0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.009 -0.002 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.015 -0.001 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.022 -0.002 20 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.032 -0.002 20 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.045 +0.001 20 0 3,475 0
29SEP26 3.90 P 0.064 0.064 0.064 0.063 0.000 20 900 3,403 +700
29SEP26 4.00 P 0.000 0.000 0.000 0.085 +0.004 20 0 2,598 0
29SEP26 4.10 P 0.000 0.000 0.000 0.112 +0.007 20 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.141 +0.007 20 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.177 +0.009 20 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.215 +0.008 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.260 +0.009 19 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.311 +0.011 19 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.367 +0.013 19 0 80 0
29SEP26 4.80 P 0.000 0.000 0.000 0.429 +0.015 19 0 60 0
29SEP26 4.90 P 0.000 0.000 0.000 0.509 +0.031 19 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.582 +0.036 19 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.789 +0.049 20 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.997 +0.034 17 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.206 +0.023 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.458 +0.028 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.730 +0.052 19 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.978 +0.052 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.187 +0.013 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.475 +0.052 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.723 +0.052 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.971 +0.051 26 0 0 0
30DEC26 3.10 P 0.017 0.017 0.017 0.007 0.000 21 4 607 +4
30DEC26 3.20 P 0.000 0.000 0.000 0.011 0.000 21 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.016 0.000 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.023 0.000 21 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.033 +0.001 21 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.045 +0.001 21 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.060 +0.002 21 0 745 0
30DEC26 3.80 P 0.082 0.082 0.082 0.079 +0.006 21 50 2,176 +50
30DEC26 3.90 P 0.000 0.000 0.000 0.102 +0.004 21 0 476 0
30DEC26 4.00 P 0.000 0.000 0.000 0.128 +0.006 21 0 1,291 0
30DEC26 4.10 P 0.000 0.000 0.000 0.159 +0.008 21 0 372 0
30DEC26 4.20 P 0.000 0.000 0.000 0.195 +0.010 21 0 151 0
30DEC26 4.30 P 0.230 0.235 0.230 0.234 +0.012 21 102 396 +66
30DEC26 4.40 P 0.000 0.000 0.000 0.280 +0.016 21 0 435 0
30DEC26 4.50 P 0.000 0.000 0.000 0.329 +0.019 21 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.384 +0.022 21 0 1,430 0
30DEC26 4.70 P 0.000 0.000 0.000 0.443 +0.024 21 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.501 +0.020 21 0 1,000 0
30DEC26 4.90 P 0.540 0.540 0.540 0.576 +0.041 22 20 20 +20
30DEC26 5.00 P 0.000 0.000 0.000 0.648 +0.030 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.845 +0.041 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.031 +0.019 21 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.285 +0.059 24 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.501 +0.052 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.732 +0.053 19 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.978 +0.052 17 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.206 +0.032 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.475 +0.052 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.723 +0.052 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.971 +0.051 0 0 0 0
TOTAL PUT 47,924 389,624 +42,925
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.83
26FEB26 4.80 C 0.000 0.000 0.000 3.039 -0.071 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 2.939 -0.127 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.840 -0.168 58 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.620 -0.132 93 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.343 -0.152 57 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.105 -0.133 65 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.842 -0.139 36 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.592 -0.132 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.343 -0.124 26 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.118 -0.092 40 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 0.846 -0.108 21 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.626 -0.078 26 0 344 0
26FEB26 7.50 C 0.000 0.000 0.000 0.389 -0.083 20 0 1,323 0
26FEB26 7.75 C 0.230 0.230 0.190 0.215 -0.063 20 1,681 6,342 +873
26FEB26 8.00 C 0.123 0.123 0.090 0.105 -0.034 21 1,647 9,111 -125
26FEB26 8.25 C 0.057 0.057 0.041 0.044 -0.014 21 278 11,734 -52
26FEB26 8.50 C 0.000 0.000 0.000 0.015 -0.005 21 0 3,152 0
26FEB26 8.75 C 0.000 0.000 0.000 0.004 -0.002 21 0 1,985 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 3,221 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 1,275 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 1,511 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 41 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 47 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.973 -0.138 96 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.864 -0.147 86 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.748 -0.163 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.649 -0.122 49 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.535 -0.188 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.457 -0.120 67 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.395 -0.078 88 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.251 -0.149 45 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.183 -0.131 76 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.052 -0.123 42 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 2.952 -0.131 32 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.885 -0.123 69 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.620 -0.132 55 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.393 -0.102 58 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.105 -0.133 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.842 -0.155 0 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.592 -0.143 0 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.403 -0.064 36 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.133 -0.102 26 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.869 -0.124 16 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.650 -0.116 18 0 3,606 0
30MAR26 7.50 C 0.500 0.500 0.500 0.472 -0.088 20 12 6,671 +12
30MAR26 7.75 C 0.348 0.348 0.348 0.318 -0.073 21 12 9,344 +12
30MAR26 8.00 C 0.222 0.222 0.195 0.202 -0.056 21 1,382 13,923 +1,052
30MAR26 8.25 C 0.148 0.148 0.135 0.126 -0.034 22 12 11,485 +8
30MAR26 8.50 C 0.092 0.093 0.092 0.070 -0.023 21 105 16,839 -95
30MAR26 8.75 C 0.050 0.050 0.047 0.036 -0.015 21 122 2,241 0
30MAR26 9.00 C 0.033 0.033 0.031 0.018 -0.008 21 92 5,200 +60
30MAR26 9.25 C 0.000 0.000 0.000 0.008 -0.005 21 0 1,760 0
30MAR26 9.50 C 0.000 0.000 0.000 0.004 -0.002 22 0 2,251 0
30MAR26 9.75 C 0.010 0.010 0.010 0.002 -0.001 22 1 994 +1
30MAR26 10.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 440 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.068 -0.137 44 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.952 -0.153 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.885 -0.123 51 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.620 -0.158 36 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.393 -0.119 43 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.120 -0.147 22 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.909 -0.103 37 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.631 -0.128 24 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.403 -0.106 26 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.153 -0.112 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.958 -0.043 25 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.749 -0.070 23 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.548 -0.076 21 0 2,872 0
29APR26 7.75 C 0.400 0.400 0.400 0.397 -0.066 21 2 3,093 -2
29APR26 8.00 C 0.280 0.286 0.266 0.273 -0.058 21 1,279 2,331 +778
29APR26 8.25 C 0.000 0.000 0.000 0.193 -0.034 22 0 689 0
29APR26 8.50 C 0.000 0.000 0.000 0.125 -0.025 22 0 480 0
29APR26 8.75 C 0.095 0.100 0.095 0.078 -0.017 22 152 10,633 +2
29APR26 9.00 C 0.000 0.000 0.000 0.046 -0.012 21 0 222 0
29APR26 9.25 C 0.000 0.000 0.000 0.027 -0.008 22 0 510 0
29APR26 9.50 C 0.000 0.000 0.000 0.015 -0.005 22 0 415 0
29APR26 9.75 C 0.000 0.000 0.000 0.008 -0.003 21 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.901 - 55 0 0 -
28MAY26 5.25 C 0.000 0.000 0.000 2.627 -0.152 41 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.393 -0.130 42 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.183 -0.084 46 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.915 -0.097 38 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.674 -0.085 35 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.422 -0.087 29 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.177 -0.088 26 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.958 -0.065 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.749 -0.070 23 0 0 0
28MAY26 7.50 C 0.572 0.572 0.570 0.548 -0.076 21 2,000 2,000 +2,000
28MAY26 7.75 C 0.000 0.000 0.000 0.397 -0.066 21 0 12 0
28MAY26 8.00 C 0.315 0.328 0.315 0.273 -0.058 20 60 150 +60
28MAY26 8.25 C 0.000 0.000 0.000 0.193 -0.034 21 0 30 0
28MAY26 8.50 C 0.188 0.188 0.188 0.125 -0.025 21 30 40 +30
28MAY26 8.75 C 0.129 0.129 0.129 0.078 -0.017 21 132 5,452 +132
28MAY26 9.00 C 0.090 0.095 0.090 0.046 -0.012 21 280 759 +280
28MAY26 9.25 C 0.000 0.000 0.000 0.027 -0.008 21 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.015 -0.005 20 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.008 -0.003 20 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.303 -0.140 61 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.212 -0.129 61 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.114 -0.091 59 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.013 -0.092 56 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.923 -0.085 56 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.639 -0.140 43 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.429 -0.094 47 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.183 -0.085 43 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.915 -0.098 35 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.676 -0.083 32 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.427 -0.083 28 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.187 -0.082 25 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.962 -0.061 23 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.757 -0.074 22 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.580 -0.066 21 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.430 -0.058 21 0 1,068 0
29JUN26 8.00 C 0.372 0.372 0.359 0.310 -0.051 21 56 14,747 0
29JUN26 8.25 C 0.000 0.000 0.000 0.218 -0.041 21 0 3,308 0
29JUN26 8.50 C 0.000 0.000 0.000 0.150 -0.032 20 0 1,840 0
29JUN26 8.75 C 0.000 0.000 0.000 0.101 -0.024 20 0 1,456 0
29JUN26 9.00 C 0.000 0.000 0.000 0.066 -0.018 20 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.043 -0.012 20 0 284 0
29JUN26 9.50 C 0.000 0.000 0.000 0.027 -0.009 20 0 525 0
29JUN26 9.75 C 0.000 0.000 0.000 0.017 -0.006 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.010 -0.004 20 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.004 -0.002 21 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 0.000 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.212 -0.129 50 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.114 -0.091 49 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.013 -0.092 47 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.923 -0.111 47 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.692 -0.087 45 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.436 -0.087 40 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.183 -0.085 35 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.935 -0.083 31 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.690 -0.082 28 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.427 -0.109 23 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.239 -0.076 25 0 65 0
29SEP26 7.00 C 1.022 1.040 1.022 1.041 -0.038 24 70 273 +70
29SEP26 7.25 C 0.000 0.000 0.000 0.865 -0.064 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.710 -0.058 23 0 1,695 0
29SEP26 7.75 C 0.000 0.000 0.000 0.578 -0.050 23 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.465 -0.043 22 5,420 6,552 +5,420
29SEP26 8.25 C 0.000 0.000 0.000 0.371 -0.037 22 0 901 0
29SEP26 8.50 C 0.321 0.321 0.321 0.292 -0.034 22 1 5,329 -1
29SEP26 8.75 C 0.249 0.249 0.249 0.229 -0.029 22 4 2,532 0
29SEP26 9.00 C 0.203 0.203 0.203 0.178 -0.023 22 4 372 0
29SEP26 9.25 C 0.000 0.000 0.000 0.137 -0.017 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.103 -0.016 22 0 824 0
29SEP26 9.75 C 0.000 0.000 0.000 0.078 -0.013 22 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.059 -0.010 22 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.032 -0.007 22 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.017 -0.004 22 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.005 -0.001 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 0.000 23 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.121 -0.084 43 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.013 -0.106 40 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.934 -0.100 41 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.692 -0.087 38 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.436 -0.088 34 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.192 -0.076 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.950 -0.080 28 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.720 -0.078 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.487 -0.090 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.287 -0.059 23 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.129 -0.058 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.969 -0.034 23 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.786 -0.077 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.661 -0.069 21 0 335 0
30DEC26 8.00 C 0.547 0.547 0.547 0.553 -0.065 21 30 2,158 +30
30DEC26 8.25 C 0.000 0.000 0.000 0.461 -0.060 21 0 299 0
30DEC26 8.50 C 0.000 0.000 0.000 0.384 -0.060 22 0 623 0
30DEC26 8.75 C 0.000 0.000 0.000 0.321 -0.046 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.268 -0.037 22 0 128 0
30DEC26 9.25 C 0.000 0.000 0.000 0.224 -0.025 22 0 137 0
30DEC26 9.50 C 0.000 0.000 0.000 0.180 -0.022 22 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.145 -0.020 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.117 -0.015 22 0 340 0
30DEC26 10.50 C 0.000 0.000 0.000 0.074 -0.011 22 0 70 0
30DEC26 11.00 C 0.000 0.000 0.000 0.046 -0.008 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.028 -0.005 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.017 -0.004 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.010 -0.003 22 0 20 0
TOTAL CALL 14,864 206,864 +10,545
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 46 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 40 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 490 0
26FEB26 7.00 P 0.008 0.008 0.008 0.003 +0.001 21 30 3,573 +30
26FEB26 7.25 P 0.014 0.023 0.014 0.014 +0.006 21 1,557 5,123 +1,447
26FEB26 7.50 P 0.039 0.068 0.038 0.050 +0.019 21 2,041 10,343 +372
26FEB26 7.75 P 0.091 0.158 0.091 0.131 +0.040 21 7,059 30,213 +3,979
26FEB26 8.00 P 0.232 0.297 0.232 0.255 +0.052 20 264 3,472 -30
26FEB26 8.25 P 0.000 0.000 0.000 0.464 +0.084 23 0 1,780 0
26FEB26 8.50 P 0.000 0.000 0.000 0.684 +0.085 24 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.920 +0.080 0 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 1.205 +0.115 42 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.420 +0.080 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.679 +0.089 44 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.920 +0.080 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.211 +0.121 67 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.670 +0.080 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.207 +0.117 84 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.670 +0.080 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.170 +0.080 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.670 +0.080 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.170 +0.080 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 64 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 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 22 0 1,681 0
30MAR26 6.50 P 0.010 0.010 0.010 0.003 0.000 22 2 35,185 0
30MAR26 6.75 P 0.021 0.021 0.021 0.009 +0.001 21 1 4,480 +1
30MAR26 7.00 P 0.032 0.040 0.032 0.026 +0.005 21 380 50,940 +260
30MAR26 7.25 P 0.055 0.080 0.055 0.060 +0.009 21 262 9,135 +216
30MAR26 7.50 P 0.105 0.147 0.105 0.122 +0.023 22 323 5,278 +265
30MAR26 7.75 P 0.190 0.244 0.190 0.214 +0.033 21 1,393 10,580 +1,044
30MAR26 8.00 P 0.316 0.354 0.316 0.354 +0.057 22 181 12,692 +70
30MAR26 8.25 P 0.000 0.000 0.000 0.527 +0.073 23 0 1,746 0
30MAR26 8.50 P 0.000 0.000 0.000 0.732 +0.082 24 0 700 0
30MAR26 8.75 P 0.000 0.000 0.000 0.933 +0.070 21 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.205 +0.110 30 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.425 +0.085 26 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.705 +0.115 37 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.920 +0.080 0 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.211 +0.121 46 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.670 +0.080 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.235 +0.145 63 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.676 +0.086 53 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.207 +0.117 69 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.670 +0.080 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.194 +0.104 75 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 27 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 0.002 +0.001 23 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.004 +0.001 22 0 650 0
29APR26 6.50 P 0.015 0.015 0.015 0.011 +0.003 22 5 420 +5
29APR26 6.75 P 0.000 0.000 0.000 0.025 +0.004 21 0 916 0
29APR26 7.00 P 0.062 0.062 0.062 0.054 +0.009 22 30 1,576 +30
29APR26 7.25 P 0.000 0.000 0.000 0.101 +0.019 22 0 2,332 0
29APR26 7.50 P 0.173 0.194 0.173 0.174 +0.030 22 215 2,416 -40
29APR26 7.75 P 0.263 0.290 0.263 0.269 +0.038 21 1,558 3,234 +1,142
29APR26 8.00 P 0.000 0.000 0.000 0.406 +0.056 22 0 435 0
29APR26 8.25 P 0.000 0.000 0.000 0.578 +0.075 23 0 220 0
29APR26 8.50 P 0.000 0.000 0.000 0.732 +0.038 20 0 150 0
29APR26 8.75 P 0.000 0.000 0.000 0.960 +0.097 22 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.205 +0.096 25 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.425 +0.081 23 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.705 +0.115 31 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.920 +0.080 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.211 +0.121 38 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.714 +0.124 44 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.235 +0.145 53 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.676 +0.086 45 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.207 +0.117 57 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.673 +0.083 51 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 - 28 0 0 -
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
28MAY26 6.00 P 0.013 0.013 0.013 0.004 +0.001 20 5 5 +5
28MAY26 6.25 P 0.000 0.000 0.000 0.011 +0.002 20 0 0 0
28MAY26 6.50 P 0.023 0.023 0.023 0.024 +0.004 20 5 5 +5
28MAY26 6.75 P 0.040 0.041 0.040 0.052 +0.010 20 15 15 +15
28MAY26 7.00 P 0.090 0.091 0.090 0.092 +0.013 19 150 150 +150
28MAY26 7.25 P 0.122 0.148 0.122 0.157 +0.018 19 80 80 +50
28MAY26 7.50 P 0.201 0.225 0.201 0.251 +0.029 19 60 90 +60
28MAY26 7.75 P 0.299 0.332 0.299 0.371 +0.036 19 90 132 +90
28MAY26 8.00 P 0.431 0.468 0.431 0.519 +0.045 18 60 162 +60
28MAY26 8.25 P 0.598 0.606 0.598 0.692 +0.055 18 60 230 +60
28MAY26 8.50 P 0.000 0.000 0.000 0.884 +0.060 17 0 200 0
28MAY26 8.75 P 0.000 0.000 0.000 1.094 +0.036 15 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.314 +0.033 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.590 +0.077 19 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.776 +0.024 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.075 +0.081 20 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.321 +0.082 20 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.816 +0.083 21 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.312 +0.083 22 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.808 +0.083 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.305 +0.084 27 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.801 +0.083 0 0 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 0.000 21 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.004 0.000 20 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.010 +0.001 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.022 +0.002 20 0 16,615 0
29JUN26 6.50 P 0.050 0.050 0.050 0.044 +0.003 20 1 3,229 -1
29JUN26 6.75 P 0.000 0.000 0.000 0.077 +0.008 20 0 1,699 0
29JUN26 7.00 P 0.000 0.000 0.000 0.128 +0.010 20 0 7,829 0
29JUN26 7.25 P 0.000 0.000 0.000 0.201 +0.016 20 0 25,997 0
29JUN26 7.50 P 0.256 0.256 0.256 0.299 +0.025 20 30 4,044 +25
29JUN26 7.75 P 0.368 0.368 0.368 0.420 +0.031 20 30 2,225 -30
29JUN26 8.00 P 0.000 0.000 0.000 0.565 +0.038 19 0 1,591 0
29JUN26 8.25 P 0.000 0.000 0.000 0.732 +0.046 19 0 2,632 0
29JUN26 8.50 P 0.000 0.000 0.000 0.918 +0.054 18 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.119 +0.060 17 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.333 +0.052 14 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.590 +0.077 18 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.784 +0.020 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.080 +0.078 20 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.321 +0.077 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.816 +0.082 20 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.312 +0.083 22 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.808 +0.083 23 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.305 +0.084 27 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.801 +0.083 28 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.194 -0.019 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 0.000 22 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 0.000 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.007 +0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.013 +0.001 22 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.025 +0.003 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.045 +0.005 22 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.073 +0.010 22 0 1,483 0
29SEP26 6.50 P 0.100 0.110 0.100 0.109 +0.010 22 101 2,140 +100
29SEP26 6.75 P 0.155 0.155 0.155 0.162 +0.013 22 5 972 0
29SEP26 7.00 P 0.000 0.000 0.000 0.231 +0.018 22 13,550 24,145 +13,550
29SEP26 7.25 P 0.290 0.300 0.290 0.317 +0.022 21 23 2,879 0
29SEP26 7.50 P 0.000 0.000 0.000 0.422 +0.029 21 0 1,877 0
29SEP26 7.75 P 0.000 0.000 0.000 0.545 +0.035 21 0 2,607 0
29SEP26 8.00 P 0.699 0.699 0.699 0.686 +0.042 21 50 444 +50
29SEP26 8.25 P 0.000 0.000 0.000 0.841 +0.046 21 0 456 0
29SEP26 8.50 P 0.000 0.000 0.000 1.013 +0.050 20 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.200 +0.056 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.456 +0.118 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.607 +0.051 18 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.844 +0.075 18 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.086 +0.084 19 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.321 +0.077 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.816 +0.082 18 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.312 +0.083 20 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.808 +0.082 21 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.305 +0.084 24 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.801 +0.083 25 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.297 +0.084 25 0 0 0
30DEC26 4.80 P 0.017 0.017 0.017 0.005 0.000 22 3 61 +3
30DEC26 4.90 P 0.020 0.020 0.020 0.007 0.000 22 3 13 +3
30DEC26 5.00 P 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.017 +0.001 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.030 +0.002 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.050 +0.004 22 0 75 0
30DEC26 6.00 P 0.000 0.000 0.000 0.078 +0.006 22 0 930 0
30DEC26 6.25 P 0.116 0.116 0.116 0.117 +0.009 22 50 1,178 +50
30DEC26 6.50 P 0.162 0.162 0.162 0.168 +0.017 22 30 898 0
30DEC26 6.75 P 0.000 0.000 0.000 0.230 +0.020 22 0 554 0
30DEC26 7.00 P 0.000 0.000 0.000 0.313 +0.027 22 0 566 0
30DEC26 7.25 P 0.410 0.415 0.410 0.411 +0.034 22 20 1,306 +20
30DEC26 7.50 P 0.000 0.000 0.000 0.525 +0.044 22 0 612 0
30DEC26 7.75 P 0.000 0.000 0.000 0.652 +0.044 22 0 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.795 +0.057 23 0 608 0
30DEC26 8.25 P 0.000 0.000 0.000 0.963 +0.074 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.138 +0.048 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.294 +0.081 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.516 +0.093 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.741 +0.095 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.935 +0.064 23 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.161 +0.113 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.394 +0.125 24 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.837 +0.103 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.358 +0.129 28 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.808 +0.082 21 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.305 +0.084 23 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.801 +0.083 24 0 0 0
TOTAL PUT 29,722 348,564 +23,056
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.41
26FEB26 4.20 C 0.000 0.000 0.000 2.273 -0.026 117 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.137 -0.067 88 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.048 -0.052 92 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.922 -0.082 61 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.846 -0.054 81 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.738 -0.062 72 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.645 -0.055 72 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.543 -0.058 66 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.434 -0.067 56 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.170 -0.081 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.949 -0.056 45 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.695 -0.060 33 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.456 -0.062 26 0 5,013 0
26FEB26 6.25 C 0.272 0.280 0.239 0.255 -0.053 23 148 2,556 +88
26FEB26 6.50 C 0.126 0.132 0.100 0.117 -0.038 23 941 4,346 +279
26FEB26 6.75 C 0.063 0.063 0.041 0.043 -0.020 22 970 7,987 -529
26FEB26 7.00 C 0.020 0.020 0.017 0.012 -0.008 22 198 2,909 +117
26FEB26 7.25 C 0.008 0.008 0.008 0.003 -0.002 23 30 2,085 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 560 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 1,980 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.184 -0.022 113 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.050 -0.056 91 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.947 -0.060 85 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.834 -0.073 69 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.727 -0.080 47 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.686 -0.022 93 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.571 -0.040 83 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.432 -0.077 53 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.364 -0.062 73 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.273 -0.037 73 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.161 -0.049 64 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.075 -0.061 66 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.983 -0.028 66 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.846 -0.108 48 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.759 -0.051 51 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.679 -0.039 55 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.578 -0.026 51 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.434 -0.067 26 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.221 -0.045 39 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.972 -0.036 32 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.736 -0.052 27 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.524 -0.050 25 0 10,628 0
30MAR26 6.25 C 0.357 0.357 0.343 0.338 -0.050 23 564 5,223 +14
30MAR26 6.50 C 0.230 0.230 0.195 0.210 -0.035 23 302 8,402 +214
30MAR26 6.75 C 0.148 0.148 0.136 0.119 -0.028 23 192 13,278 0
30MAR26 7.00 C 0.074 0.074 0.068 0.062 -0.017 23 36 2,298 -24
30MAR26 7.25 C 0.038 0.040 0.038 0.029 -0.010 23 240 2,716 +210
30MAR26 7.50 C 0.023 0.024 0.023 0.013 -0.005 23 40 692 +40
30MAR26 7.75 C 0.000 0.000 0.000 0.006 -0.002 23 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.275 -0.035 56 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.189 -0.050 58 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.075 -0.061 51 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.988 -0.034 52 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.897 -0.057 51 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.759 -0.065 37 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.679 -0.046 41 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.578 -0.060 39 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.490 -0.047 39 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.221 -0.045 28 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.983 -0.083 25 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.776 -0.074 26 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.576 -0.037 24 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.395 -0.043 23 0 773 0
29APR26 6.50 C 0.289 0.289 0.277 0.265 -0.041 23 360 1,408 +330
29APR26 6.75 C 0.187 0.187 0.171 0.175 -0.031 23 277 1,051 0
29APR26 7.00 C 0.119 0.122 0.111 0.106 -0.026 23 2,570 2,730 -2,570
29APR26 7.25 C 0.080 0.081 0.066 0.061 -0.017 23 1,986 3,916 +536
29APR26 7.50 C 0.055 0.055 0.052 0.034 -0.011 23 315 595 +315
29APR26 7.75 C 0.036 0.036 0.036 0.018 -0.006 23 369 879 +369
29APR26 8.00 C 0.027 0.027 0.025 0.009 -0.004 23 121 2,215 +121
29APR26 8.25 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.080 - 42 0 0 -
28MAY26 4.50 C 0.000 0.000 0.000 1.988 -0.106 42 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.897 -0.060 42 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.800 -0.060 40 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.682 -0.080 34 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.596 -0.087 35 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.490 -0.083 31 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.248 -0.084 28 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.004 -0.103 23 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.814 -0.073 25 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.586 -0.103 21 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.432 -0.086 22 0 0 0
28MAY26 6.50 C 0.328 0.328 0.292 0.308 -0.046 22 812 749 +749
28MAY26 6.75 C 0.229 0.230 0.215 0.212 -0.036 22 150 120 +120
28MAY26 7.00 C 0.147 0.147 0.147 0.148 -0.028 23 5 5 +5
28MAY26 7.25 C 0.000 0.000 0.000 0.094 -0.023 23 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 0.058 -0.016 23 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.035 -0.011 23 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.020 -0.007 23 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.012 -0.004 23 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.007 -0.002 23 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.498 -0.035 49 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.381 -0.060 41 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.309 -0.001 47 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.196 -0.058 41 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.105 -0.044 41 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.011 -0.083 40 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.897 -0.060 35 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.800 -0.060 33 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.682 -0.080 27 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.596 -0.087 29 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.525 -0.048 32 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.291 -0.041 29 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.068 -0.041 27 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.814 -0.073 21 0 22,514 0
29JUN26 6.00 C 0.667 0.667 0.667 0.648 -0.041 22 30 2,965 +30
29JUN26 6.25 C 0.509 0.509 0.476 0.492 -0.039 22 180 2,589 -130
29JUN26 6.50 C 0.358 0.360 0.353 0.368 -0.031 23 189 21,888 +26
29JUN26 6.75 C 0.246 0.246 0.239 0.269 -0.023 23 11 20,365 0
29JUN26 7.00 C 0.182 0.182 0.164 0.191 -0.019 23 450 3,577 -400
29JUN26 7.25 C 0.129 0.129 0.129 0.133 -0.020 23 400 956 -63
29JUN26 7.50 C 0.090 0.092 0.087 0.094 -0.010 23 90 1,790 0
29JUN26 7.75 C 0.000 0.000 0.000 0.064 -0.004 24 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.042 -0.002 24 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.027 -0.001 24 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.017 0.000 24 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.011 0.000 24 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.007 0.000 24 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.517 -0.039 48 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.413 -0.061 45 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.309 -0.032 42 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.199 -0.055 38 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.105 -0.063 37 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.011 -0.083 36 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.913 -0.044 35 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.823 -0.037 34 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.684 -0.091 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.610 -0.073 29 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.529 -0.044 29 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.291 -0.043 26 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.075 -0.034 25 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.874 -0.065 24 0 1,614 0
29SEP26 6.00 C 0.722 0.722 0.722 0.697 -0.031 23 30 1,337 0
29SEP26 6.25 C 0.000 0.000 0.000 0.537 -0.049 22 0 16,922 0
29SEP26 6.50 C 0.000 0.000 0.000 0.419 -0.041 23 0 1,222 0
29SEP26 6.75 C 0.000 0.000 0.000 0.317 -0.033 22 0 456 0
29SEP26 7.00 C 0.258 0.258 0.258 0.236 -0.026 22 8 798 0
29SEP26 7.25 C 0.000 0.000 0.000 0.173 -0.020 22 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.125 -0.016 22 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.089 -0.012 22 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.063 -0.009 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.044 -0.007 22 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.031 -0.004 22 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.021 -0.003 22 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.014 -0.002 22 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.010 -0.001 22 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.309 -0.052 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.199 -0.055 34 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.105 -0.063 33 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.011 -0.083 32 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.913 -0.054 31 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.823 -0.052 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.684 -0.091 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.610 -0.073 25 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.529 -0.070 26 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.291 -0.076 23 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.084 -0.075 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.898 -0.047 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.731 -0.056 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.602 -0.051 22 0 208 0
30DEC26 6.50 C 0.000 0.000 0.000 0.490 -0.044 22 0 1,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.394 -0.043 22 0 1,348 0
30DEC26 7.00 C 0.000 0.000 0.000 0.318 -0.041 22 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.253 -0.037 22 0 79 0
30DEC26 7.50 C 0.000 0.000 0.000 0.197 -0.034 22 0 154 0
30DEC26 7.75 C 0.000 0.000 0.000 0.152 -0.031 22 0 85 0
30DEC26 8.00 C 0.000 0.000 0.000 0.117 -0.026 22 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.090 -0.020 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.068 -0.017 22 0 40 0
30DEC26 8.75 C 0.000 0.000 0.000 0.050 -0.015 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.038 -0.011 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.028 -0.010 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.021 -0.007 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.016 -0.005 22 0 0 0
TOTAL CALL 12,014 197,129 -153
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 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 0.000 0.000 0.000 0.004 +0.001 22 0 2,126 0
26FEB26 6.00 P 0.021 0.034 0.020 0.022 +0.008 22 390 2,971 +215
26FEB26 6.25 P 0.057 0.090 0.057 0.077 +0.020 22 535 4,317 +48
26FEB26 6.50 P 0.159 0.213 0.159 0.189 +0.041 22 346 2,542 +177
26FEB26 6.75 P 0.320 0.320 0.320 0.372 +0.053 22 6 919 -6
26FEB26 7.00 P 0.000 0.000 0.000 0.595 +0.076 22 0 250 0
26FEB26 7.25 P 0.000 0.000 0.000 0.841 +0.074 26 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.090 +0.050 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.341 +0.043 37 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.590 +0.035 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.840 +0.027 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.090 +0.036 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.340 +0.080 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.590 +0.080 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.840 +0.023 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.090 +0.026 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.340 +0.022 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 62 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 57 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 54 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 52 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 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 0.004 0.004 0.004 0.001 0.000 35 111 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 850 0
30MAR26 4.70 P 0.005 0.005 0.005 0.001 0.000 31 106 235 -106
30MAR26 4.80 P 0.006 0.006 0.006 0.001 0.000 29 104 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 0.010 0.010 0.010 0.003 +0.001 24 100 2,434 -98
30MAR26 5.50 P 0.018 0.019 0.018 0.010 +0.003 23 101 34,899 -30
30MAR26 5.75 P 0.034 0.041 0.034 0.030 +0.008 23 62 13,178 +2
30MAR26 6.00 P 0.069 0.069 0.069 0.074 +0.016 23 23 12,162 -23
30MAR26 6.25 P 0.129 0.145 0.129 0.147 +0.022 23 15 5,572 +15
30MAR26 6.50 P 0.239 0.281 0.239 0.265 +0.037 22 603 13,035 0
30MAR26 6.75 P 0.410 0.411 0.410 0.431 +0.046 23 102 428 -102
30MAR26 7.00 P 0.000 0.000 0.000 0.646 +0.074 26 0 47 0
30MAR26 7.25 P 0.805 0.805 0.805 0.866 +0.090 27 3 33 +3
30MAR26 7.50 P 0.000 0.000 0.000 1.120 +0.080 32 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.341 +0.043 27 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.638 +0.083 46 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.840 +0.027 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.090 +0.036 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.340 +0.080 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.592 +0.023 45 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.881 +0.064 64 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.093 +0.029 52 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.340 +0.022 0 0 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 31 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 26 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 23 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.009 +0.002 23 0 0 0
29APR26 5.50 P 0.032 0.032 0.032 0.024 +0.004 23 20 410 +20
29APR26 5.75 P 0.000 0.000 0.000 0.056 +0.009 23 0 690 0
29APR26 6.00 P 0.098 0.098 0.098 0.112 +0.020 23 5 2,063 0
29APR26 6.25 P 0.210 0.210 0.210 0.195 +0.025 23 17 428 0
29APR26 6.50 P 0.299 0.338 0.291 0.318 +0.034 23 819 1,490 +673
29APR26 6.75 P 0.434 0.434 0.434 0.476 +0.040 23 30 410 0
29APR26 7.00 P 0.000 0.000 0.000 0.661 +0.080 23 0 10 0
29APR26 7.25 P 0.000 0.000 0.000 0.866 +0.042 22 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.120 +0.080 27 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.341 +0.043 24 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.638 +0.083 38 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.840 +0.027 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.090 +0.020 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.340 +0.080 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.592 +0.023 39 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.881 +0.064 54 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.093 +0.029 45 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.340 +0.019 0 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 - 26 0 0 -
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.003 0.000 23 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.018 +0.003 23 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.040 +0.005 23 0 0 0
28MAY26 5.75 P 0.078 0.078 0.078 0.080 +0.009 23 20 20 +20
28MAY26 6.00 P 0.160 0.160 0.160 0.146 +0.019 23 83 83 +83
28MAY26 6.25 P 0.000 0.000 0.000 0.238 +0.024 23 0 96 0
28MAY26 6.50 P 0.360 0.360 0.360 0.364 +0.036 23 120 330 +120
28MAY26 6.75 P 0.000 0.000 0.000 0.519 +0.044 24 0 50 0
28MAY26 7.00 P 0.000 0.000 0.000 0.664 +0.045 21 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.866 +0.042 20 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.140 +0.100 27 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.364 +0.066 27 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.638 +0.083 34 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.840 +0.027 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.090 +0.020 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.340 +0.080 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.592 +0.023 35 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.881 +0.064 48 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.093 +0.029 40 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.340 +0.019 0 0 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 25 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 0.002 +0.001 25 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 +0.002 25 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.004 +0.002 24 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.005 +0.002 23 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.008 +0.003 24 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.011 +0.004 24 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.015 +0.005 23 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.033 +0.009 23 0 1,377 0
29JUN26 5.50 P 0.077 0.077 0.077 0.064 +0.014 24 210 2,634 -210
29JUN26 5.75 P 0.000 0.000 0.000 0.115 +0.024 24 0 23,968 0
29JUN26 6.00 P 0.191 0.191 0.191 0.188 +0.032 24 15 20,432 0
29JUN26 6.25 P 0.000 0.000 0.000 0.287 +0.042 24 0 1,122 0
29JUN26 6.50 P 0.000 0.000 0.000 0.414 +0.054 24 0 2,173 0
29JUN26 6.75 P 0.537 0.564 0.535 0.564 +0.058 24 120 738 -30
29JUN26 7.00 P 0.708 0.730 0.708 0.743 +0.067 25 200 715 +200
29JUN26 7.25 P 0.000 0.000 0.000 0.943 +0.073 26 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.161 +0.078 27 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.381 +0.067 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.638 +0.083 31 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.840 +0.027 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.090 +0.020 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.340 +0.080 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.592 +0.023 33 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.881 +0.064 43 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.093 +0.029 37 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.340 +0.019 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 40 0
29SEP26 4.10 P 0.000 0.000 0.000 0.003 +0.001 23 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 +0.001 22 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 +0.001 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 +0.002 22 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.011 +0.002 22 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.016 +0.003 22 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.021 +0.004 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.028 +0.005 22 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.037 +0.007 22 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.046 +0.007 22 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.083 +0.013 22 0 1,982 0
29SEP26 5.50 P 0.134 0.134 0.134 0.129 +0.010 22 210 23,115 +210
29SEP26 5.75 P 0.000 0.000 0.000 0.199 +0.018 22 0 1,192 0
29SEP26 6.00 P 0.292 0.292 0.289 0.288 +0.021 22 235 1,353 0
29SEP26 6.25 P 0.369 0.399 0.369 0.401 +0.034 21 24 1,192 -16
29SEP26 6.50 P 0.500 0.507 0.500 0.537 +0.047 21 49 889 +49
29SEP26 6.75 P 0.657 0.663 0.657 0.695 +0.054 21 52 281 +52
29SEP26 7.00 P 0.000 0.000 0.000 0.859 +0.027 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.046 +0.039 20 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.276 +0.051 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.492 +0.036 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.702 +0.026 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.909 +0.031 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.187 +0.015 20 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.424 +0.044 18 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.664 +0.058 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.951 +0.133 30 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.134 +0.062 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.395 +0.065 0 0 0 0
30DEC26 4.20 P 0.025 0.025 0.025 0.011 0.000 22 10 30 +10
30DEC26 4.30 P 0.000 0.000 0.000 0.015 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.019 0.000 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.025 0.000 22 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.032 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.041 +0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.051 +0.001 22 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.064 +0.002 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.078 +0.002 22 0 175 0
30DEC26 5.25 P 0.000 0.000 0.000 0.124 +0.004 22 0 531 0
30DEC26 5.50 P 0.000 0.000 0.000 0.187 +0.010 22 0 388 0
30DEC26 5.75 P 0.000 0.000 0.000 0.269 +0.017 22 0 76 0
30DEC26 6.00 P 0.354 0.354 0.354 0.368 +0.023 22 60 238 +60
30DEC26 6.25 P 0.000 0.000 0.000 0.485 +0.025 22 0 104 0
30DEC26 6.50 P 0.000 0.000 0.000 0.611 +0.014 22 0 1,020 0
30DEC26 6.75 P 0.000 0.000 0.000 0.779 +0.036 23 0 1,010 0
30DEC26 7.00 P 0.000 0.000 0.000 0.968 +0.054 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.153 +0.059 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.364 +0.074 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.562 +0.063 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.783 +0.073 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.002 +0.041 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.229 +0.057 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.455 +0.055 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.691 +0.046 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.951 +0.069 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.169 +0.088 22 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.423 +0.093 25 0 0 0
TOTAL PUT 4,906 229,521 +1,336
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.08
26FEB26 4.10 C 0.000 0.000 0.000 0.998 -0.034 49 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.882 -0.051 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.783 -0.051 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.689 -0.041 22 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.589 -0.039 18 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.491 -0.035 19 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.391 -0.036 15 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.299 -0.032 17 0 0 0
26FEB26 4.90 C 0.230 0.230 0.230 0.219 -0.024 18 20 99 +20
26FEB26 5.00 C 0.000 0.000 0.000 0.147 -0.020 18 0 30 0
26FEB26 5.25 C 0.034 0.039 0.034 0.041 -0.005 19 60 470 +60
26FEB26 5.50 C 0.000 0.000 0.000 0.008 0.000 20 0 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.491 -0.054 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.391 -0.048 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.292 -0.054 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.194 -0.053 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.096 -0.046 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 0.998 -0.052 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.900 -0.049 21 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.803 -0.045 22 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.703 -0.045 19 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.607 -0.044 19 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.525 -0.032 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.441 -0.027 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.360 -0.026 21 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.291 -0.020 22 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.214 -0.031 20 0 137 0
30MAR26 5.25 C 0.111 0.111 0.095 0.102 -0.019 20 31 134 +28
30MAR26 5.50 C 0.000 0.000 0.000 0.043 -0.008 21 0 185 0
30MAR26 5.75 C 0.000 0.000 0.000 0.015 -0.003 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.005 -0.001 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.015 -0.043 27 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.919 -0.038 26 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.825 -0.031 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.733 -0.023 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.639 -0.020 23 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.552 -0.013 23 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.466 -0.009 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.387 -0.005 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.315 -0.002 20 0 90 0
29APR26 5.00 C 0.000 0.000 0.000 0.251 0.000 20 0 481 0
29APR26 5.25 C 0.000 0.000 0.000 0.131 +0.006 20 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.059 +0.006 19 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.024 +0.005 20 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.009 +0.003 20 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.003 +0.001 20 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.031 - 31 0 0 -
28MAY26 4.20 C 0.000 0.000 0.000 0.936 -0.022 30 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.836 -0.023 27 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.739 -0.023 25 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.644 -0.023 23 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.553 -0.024 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.469 -0.024 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.390 -0.024 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.320 -0.023 20 0 0 0
28MAY26 5.00 C 0.307 0.307 0.307 0.258 -0.021 19 30 30 +30
28MAY26 5.25 C 0.000 0.000 0.000 0.140 -0.017 19 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.068 -0.012 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.030 -0.007 19 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.012 -0.004 19 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.138 -0.024 33 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.039 -0.022 30 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.940 -0.022 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.843 -0.022 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.748 -0.022 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.658 -0.022 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.572 -0.022 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.493 -0.022 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.420 -0.021 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.354 -0.020 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.295 -0.018 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.180 -0.014 20 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.103 -0.012 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.057 -0.007 20 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.029 -0.005 20 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.014 -0.003 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.007 -0.001 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.002 0.000 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.057 -0.021 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.967 -0.020 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.879 -0.020 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.797 -0.020 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.720 -0.018 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.630 -0.035 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.580 -0.017 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.516 -0.016 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.460 -0.015 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.405 -0.015 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.287 -0.020 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.202 -0.017 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.143 -0.008 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.098 -0.004 22 0 26 0
29SEP26 6.25 C 0.000 0.000 0.000 0.065 -0.003 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.042 -0.003 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.027 -0.002 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.017 -0.001 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.010 -0.001 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.006 -0.001 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.060 -0.018 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.979 -0.018 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.904 -0.017 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.831 -0.016 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.763 -0.016 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.697 -0.016 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.637 -0.015 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.579 -0.014 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.526 -0.013 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.475 -0.012 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.366 -0.010 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.277 -0.009 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.207 -0.007 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.152 -0.006 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.110 -0.005 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.079 -0.003 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.056 -0.002 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.039 -0.002 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.027 -0.002 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.019 -0.001 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
TOTAL CALL 141 3,939 +138
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.002 0.000 19 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.006 +0.002 19 0 144 0
26FEB26 4.80 P 0.019 0.019 0.019 0.015 +0.004 19 50 141 +50
26FEB26 4.90 P 0.036 0.036 0.036 0.034 +0.008 19 50 394 +50
26FEB26 5.00 P 0.069 0.069 0.069 0.065 +0.015 20 6 182 0
26FEB26 5.25 P 0.185 0.185 0.185 0.209 +0.029 20 1 104 0
26FEB26 5.50 P 0.000 0.000 0.000 0.433 +0.031 25 0 93 0
26FEB26 5.75 P 0.000 0.000 0.000 0.680 +0.030 33 0 74 0
26FEB26 6.00 P 0.000 0.000 0.000 0.930 +0.030 42 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.170 +0.020 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.429 +0.029 56 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.680 +0.030 64 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.929 +0.029 70 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.180 +0.030 77 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.429 +0.029 81 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.670 +0.020 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.929 +0.029 92 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.003 0.000 21 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.006 0.000 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.011 0.000 21 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.020 0.000 21 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.034 0.000 21 0 102 0
30MAR26 4.80 P 0.065 0.066 0.065 0.055 +0.001 21 34 45 +30
30MAR26 4.90 P 0.000 0.000 0.000 0.084 +0.007 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.115 +0.003 20 0 305 0
30MAR26 5.25 P 0.000 0.000 0.000 0.262 +0.023 21 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.458 +0.040 23 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.685 +0.031 25 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.931 +0.031 30 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.180 +0.030 35 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.431 +0.031 40 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.681 +0.031 45 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.931 +0.031 50 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.181 +0.031 54 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.430 +0.030 58 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.681 +0.031 62 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.931 +0.031 66 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.003 +0.002 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.006 +0.003 19 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.011 +0.004 19 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.019 +0.007 19 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.032 +0.010 20 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.049 +0.012 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.070 +0.013 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.099 +0.016 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.137 +0.022 19 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.183 +0.024 19 0 370 0
29APR26 5.25 P 0.000 0.000 0.000 0.331 +0.027 18 0 377 0
29APR26 5.50 P 0.000 0.000 0.000 0.520 +0.026 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.736 +0.002 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.966 -0.007 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.203 -0.015 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.443 -0.023 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.684 -0.030 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.935 -0.027 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.181 -0.030 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.438 -0.021 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.005 - 18 0 0 -
28MAY26 4.20 P 0.000 0.000 0.000 0.010 -0.001 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.017 -0.002 19 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.028 -0.001 19 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.043 -0.001 19 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.063 +0.002 19 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.090 +0.004 19 0 0 0
28MAY26 4.80 P 0.113 0.113 0.113 0.122 +0.005 19 30 30 +30
28MAY26 4.90 P 0.145 0.145 0.145 0.155 +0.001 18 30 30 +30
28MAY26 5.00 P 0.185 0.185 0.185 0.201 +0.002 18 30 30 +30
28MAY26 5.25 P 0.000 0.000 0.000 0.347 +0.006 18 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.531 +0.010 16 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.742 -0.008 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.970 -0.011 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.205 -0.017 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.488 +0.021 18 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.684 -0.030 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.935 -0.027 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.181 -0.030 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.438 -0.021 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.009 -0.001 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.015 0.000 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.023 0.000 20 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.035 0.000 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.050 0.000 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.069 +0.004 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.094 +0.006 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.120 +0.004 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.153 +0.003 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.193 +0.003 19 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.240 +0.005 19 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.383 +0.008 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.559 +0.011 18 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.761 -0.008 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.010 +0.017 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.210 -0.018 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.488 +0.018 17 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.685 -0.031 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.935 -0.028 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.184 -0.027 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.438 -0.021 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.729 +0.022 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.931 -0.025 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.052 +0.001 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.069 +0.002 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.088 +0.003 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.113 +0.004 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.141 +0.005 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.172 +0.005 22 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.210 +0.013 23 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.250 +0.018 23 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.295 +0.022 23 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.343 +0.023 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.483 +0.027 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.668 +0.051 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.865 +0.065 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.076 +0.075 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.295 +0.067 25 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.491 +0.021 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.765 +0.049 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.980 +0.013 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.241 +0.028 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.444 -0.016 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.729 +0.022 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.933 -0.023 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.079 +0.002 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.098 +0.003 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.122 +0.003 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.148 +0.004 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.178 +0.004 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.212 +0.006 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.250 +0.006 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.291 +0.007 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.337 +0.007 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.386 +0.009 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.527 +0.011 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.691 +0.013 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.874 +0.014 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.076 +0.016 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.295 +0.021 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.518 +0.019 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.765 +0.032 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.992 +0.019 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.241 +0.025 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.482 +0.020 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.729 +0.020 22 0 0 0
TOTAL PUT 231 4,396 +220
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 ($0.001) CLOSING PRICE HK$ 11.14
26FEB26 8.25 C 0.000 0.000 0.000 2.922 -0.106 61 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.680 -0.098 60 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.420 -0.109 49 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.157 -0.122 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.920 -0.110 39 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.658 -0.123 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.409 -0.123 17 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.162 -0.122 19 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.713 -0.069 23 0 0 0
26FEB26 11.00 C 0.241 0.311 0.217 0.311 -0.081 19 490 270 +149
26FEB26 11.50 C 0.082 0.107 0.069 0.105 -0.039 20 712 1,054 +576
26FEB26 12.00 C 0.029 0.040 0.026 0.022 -0.017 20 215 499 -104
26FEB26 12.50 C 0.000 0.000 0.000 0.004 -0.003 20 0 510 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 344 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 624 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 36 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 41 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 45 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 48 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 52 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.445 -0.094 49 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.211 -0.080 50 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.949 -0.094 42 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.701 -0.096 39 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.478 -0.054 42 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.196 -0.085 30 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.920 -0.136 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.701 -0.137 24 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.450 -0.121 20 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.266 -0.072 26 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.824 -0.066 22 0 153 0
30MAR26 11.00 C 0.379 0.379 0.373 0.505 -0.067 23 30 188 +30
30MAR26 11.50 C 0.000 0.000 0.000 0.270 -0.040 22 0 268 0
30MAR26 12.00 C 0.160 0.160 0.150 0.128 -0.021 22 7 1,649 +7
30MAR26 12.50 C 0.088 0.088 0.088 0.054 -0.009 22 7 880 0
30MAR26 13.00 C 0.000 0.000 0.000 0.020 -0.004 22 0 1,482 0
30MAR26 13.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 454 0
30MAR26 14.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 34 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 36 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.984 -0.083 38 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.739 -0.082 36 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.478 -0.098 30 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.196 -0.140 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.948 -0.176 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.758 -0.152 25 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.522 -0.158 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.346 -0.111 26 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.930 -0.077 23 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.626 -0.062 23 0 100 0
29APR26 11.50 C 0.356 0.356 0.326 0.399 -0.030 24 95 145 +45
29APR26 12.00 C 0.242 0.242 0.242 0.233 -0.040 23 2 155 +2
29APR26 12.50 C 0.000 0.000 0.000 0.128 -0.025 23 0 285 0
29APR26 13.00 C 0.000 0.000 0.000 0.066 -0.015 23 0 65 0
29APR26 13.50 C 0.000 0.000 0.000 0.032 -0.008 23 0 32 0
29APR26 14.00 C 0.000 0.000 0.000 0.015 -0.004 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.007 -0.002 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.768 -0.086 35 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.524 -0.079 33 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.285 -0.070 31 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.037 -0.151 28 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.780 -0.174 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.547 -0.181 22 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.358 -0.152 24 0 0 0
28MAY26 10.50 C 0.893 0.961 0.847 1.015 -0.045 25 121 106 +106
28MAY26 11.00 C 0.000 0.000 0.000 0.712 -0.048 25 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.472 -0.071 24 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.296 -0.058 24 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.180 -0.038 24 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.102 -0.029 24 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.057 -0.017 24 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.030 -0.011 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.015 -0.007 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.008 -0.003 24 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.004 -0.002 24 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.008 -0.080 35 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.768 -0.086 34 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.527 -0.154 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.285 -0.155 29 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.055 -0.148 28 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.786 -0.188 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.580 -0.175 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.359 -0.188 23 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.048 -0.089 25 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.782 -0.044 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.544 -0.064 26 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.370 -0.045 26 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.243 -0.035 26 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.155 -0.026 26 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.096 -0.018 25 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.059 -0.012 25 0 330 0
29JUN26 14.50 C 0.117 0.117 0.117 0.035 -0.008 25 2 28 -2
29JUN26 15.00 C 0.000 0.000 0.000 0.021 -0.005 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.012 -0.003 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.007 -0.002 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.004 -0.001 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.051 -0.074 35 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.819 -0.045 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.548 -0.133 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.322 -0.156 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.111 -0.148 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.909 -0.148 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.718 -0.132 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.505 -0.139 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.282 -0.012 29 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.979 -0.053 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.782 -0.052 28 0 165 0
29SEP26 12.00 C 0.000 0.000 0.000 0.618 -0.057 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.475 -0.046 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.361 -0.040 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.271 -0.036 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.205 -0.028 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.153 -0.021 28 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.113 -0.015 28 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.081 -0.015 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.060 -0.011 28 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.044 -0.007 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.031 -0.007 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.023 -0.004 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.051 -0.075 30 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.840 -0.093 30 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.601 -0.080 28 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.393 -0.085 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.147 -0.170 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.014 -0.067 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.814 -0.130 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.697 -0.105 28 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.395 -0.073 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.162 -0.098 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.976 -0.054 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.803 -0.066 28 0 2,387 0
30DEC26 12.50 C 0.000 0.000 0.000 0.673 -0.057 28 0 6 0
30DEC26 13.00 C 0.570 0.570 0.549 0.558 -0.036 29 40 61 +40
30DEC26 13.50 C 0.000 0.000 0.000 0.448 -0.030 29 0 26 0
30DEC26 14.00 C 0.410 0.410 0.410 0.361 -0.028 28 2 47 +2
30DEC26 14.50 C 0.000 0.000 0.000 0.291 -0.021 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.230 -0.018 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.184 -0.016 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.146 -0.010 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.115 -0.010 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.091 -0.007 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.071 -0.007 28 0 20 0
TOTAL CALL 1,723 29,338 +851
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 8.50 P 0.002 0.002 0.001 0.001 0.000 39 107 258 +107
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 31 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 24 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 20 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.004 +0.001 20 0 40 0
26FEB26 10.50 P 0.064 0.064 0.064 0.033 +0.009 20 100 232 +90
26FEB26 11.00 P 0.200 0.240 0.184 0.157 +0.040 20 491 859 +101
26FEB26 11.50 P 0.488 0.515 0.485 0.443 +0.066 20 97 1,118 -33
26FEB26 12.00 P 0.966 0.966 0.966 0.884 +0.101 23 10 427 -10
26FEB26 12.50 P 0.000 0.000 0.000 1.360 +0.120 0 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 1.860 +0.073 0 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.380 +0.103 46 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 2.861 +0.069 42 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.360 +0.071 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.869 +0.102 60 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.374 +0.085 68 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.860 +0.093 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.360 +0.074 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.862 +0.073 74 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.360 +0.079 0 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 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.005 +0.002 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.011 +0.004 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.024 +0.008 22 0 521 0
30MAR26 10.00 P 0.000 0.000 0.000 0.046 +0.015 22 0 400 0
30MAR26 10.50 P 0.180 0.180 0.155 0.137 +0.035 22 47 241 +47
30MAR26 11.00 P 0.320 0.340 0.320 0.296 +0.042 22 122 678 +122
30MAR26 11.50 P 0.716 0.716 0.610 0.560 +0.051 21 40 2,670 -25
30MAR26 12.00 P 0.991 0.991 0.991 0.972 +0.106 24 15 210 -15
30MAR26 12.50 P 0.000 0.000 0.000 1.414 +0.111 26 0 193 0
30MAR26 13.00 P 0.000 0.000 0.000 1.865 +0.078 24 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.380 +0.103 33 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 2.861 +0.069 31 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.360 +0.071 0 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.869 +0.102 43 0 2 0
30MAR26 15.50 P 0.000 0.000 0.000 4.374 +0.085 48 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.860 +0.086 0 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.360 +0.074 0 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.862 +0.073 54 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.360 +0.079 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.007 +0.002 24 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.012 +0.002 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.023 +0.005 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.040 +0.008 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.066 +0.012 23 0 52 0
29APR26 10.00 P 0.106 0.106 0.106 0.104 +0.018 23 100 449 +100
29APR26 10.50 P 0.209 0.265 0.209 0.215 +0.026 23 51 547 +11
29APR26 11.00 P 0.492 0.492 0.441 0.401 +0.038 23 22 231 -20
29APR26 11.50 P 0.000 0.000 0.000 0.685 +0.058 23 0 164 0
29APR26 12.00 P 0.000 0.000 0.000 1.052 +0.089 25 0 44 0
29APR26 12.50 P 0.000 0.000 0.000 1.414 +0.048 22 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.894 +0.107 25 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.380 +0.103 28 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.861 +0.069 27 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.394 +0.105 38 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.869 +0.096 37 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.374 +0.085 41 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.860 +0.084 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.019 +0.002 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.033 +0.003 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.054 +0.007 24 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 0.083 +0.011 24 0 0 0
28MAY26 9.50 P 0.124 0.124 0.124 0.117 +0.011 24 15 15 +15
28MAY26 9.75 P 0.184 0.184 0.160 0.167 +0.015 24 21 21 +21
28MAY26 10.00 P 0.243 0.263 0.232 0.231 +0.021 24 142 142 +122
28MAY26 10.50 P 0.482 0.482 0.412 0.404 +0.030 23 44 29 +29
28MAY26 11.00 P 0.733 0.745 0.733 0.644 +0.045 23 60 60 +47
28MAY26 11.50 P 0.000 0.000 0.000 0.947 +0.052 23 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 1.300 +0.025 22 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 1.761 +0.133 24 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.198 +0.115 24 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.651 +0.072 23 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.145 +0.100 26 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.628 +0.105 26 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.079 +0.076 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.572 +0.014 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.052 +0.086 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.028 +0.004 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.044 +0.005 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.066 +0.006 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.095 +0.012 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.133 +0.016 25 0 72 0
29JUN26 9.50 P 0.000 0.000 0.000 0.182 +0.020 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.241 +0.022 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.317 +0.030 25 0 115 0
29JUN26 10.50 P 0.440 0.500 0.440 0.505 +0.045 25 14 108 +14
29JUN26 11.00 P 0.000 0.000 0.000 0.748 +0.056 24 0 200 0
29JUN26 11.50 P 0.000 0.000 0.000 1.047 +0.062 24 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.440 +0.091 26 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.833 +0.143 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.290 +0.080 28 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.725 +0.096 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.177 +0.085 27 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.646 +0.102 27 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.178 +0.161 33 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.583 +0.025 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.067 +0.013 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.595 +0.210 26 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.039 +0.020 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.596 +0.161 34 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.103 +0.008 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.137 +0.008 27 0 33 0
29SEP26 8.75 P 0.168 0.168 0.160 0.180 +0.013 27 60 120 +60
29SEP26 9.00 P 0.000 0.000 0.000 0.228 +0.014 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.289 +0.018 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.357 +0.024 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.434 +0.024 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.524 +0.031 27 0 91 0
29SEP26 10.50 P 0.734 0.734 0.734 0.740 +0.048 27 10 129 +10
29SEP26 11.00 P 0.000 0.000 0.000 0.983 +0.034 27 0 154 0
29SEP26 11.50 P 0.000 0.000 0.000 1.294 +0.040 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.663 +0.060 28 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.045 +0.074 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.449 +0.067 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.901 +0.104 31 0 13 0
29SEP26 14.00 P 3.388 3.388 3.388 3.354 +0.180 32 1 58 +1
29SEP26 14.50 P 0.000 0.000 0.000 3.763 +0.052 31 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.207 +0.063 30 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.738 +0.163 34 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.142 +0.036 29 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.613 +0.027 28 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.110 +0.091 30 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.596 +0.123 29 0 0 0
30DEC26 8.25 P 0.154 0.154 0.154 0.180 +0.016 28 10 10 +10
30DEC26 8.50 P 0.206 0.206 0.199 0.227 +0.018 28 35 86 +35
30DEC26 8.75 P 0.000 0.000 0.000 0.279 +0.023 28 0 81 0
30DEC26 9.00 P 0.318 0.330 0.318 0.341 +0.025 28 27 165 +27
30DEC26 9.25 P 0.000 0.000 0.000 0.410 +0.031 28 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.488 +0.032 28 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.579 +0.045 28 0 22 0
30DEC26 10.00 P 0.650 0.650 0.650 0.670 +0.041 28 5 102 +5
30DEC26 10.50 P 0.850 0.960 0.850 0.920 +0.074 28 3 105 +3
30DEC26 11.00 P 0.000 0.000 0.000 1.161 +0.047 28 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.477 +0.069 28 0 138 0
30DEC26 12.00 P 0.000 0.000 0.000 1.822 +0.071 29 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.206 +0.098 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.597 +0.094 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.009 +0.101 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.442 +0.103 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.893 +0.109 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.318 +0.076 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.814 +0.123 34 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.242 +0.099 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.732 +0.128 34 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.185 +0.116 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.614 +0.075 29 0 0 0
TOTAL PUT 1,649 17,021 +874
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$ 11.11
26FEB26 7.25 C 0.00 0.00 0.00 3.87 -0.32 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.62 -0.31 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.37 -0.30 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.13 -0.30 55 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.94 -0.24 80 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.63 -0.31 44 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.38 -0.30 39 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.13 -0.31 34 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.88 -0.30 30 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.61 -0.33 0 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.37 -0.30 0 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.14 -0.30 24 0 96 0
26FEB26 10.50 C 0.00 0.00 0.00 0.75 -0.27 31 0 254 0
26FEB26 11.00 C 0.29 0.41 0.29 0.42 -0.21 31 145 373 +141
26FEB26 11.50 C 0.21 0.21 0.15 0.21 -0.15 31 32 235 +1
26FEB26 12.00 C 0.09 0.12 0.09 0.10 -0.10 32 24 336 +16
26FEB26 12.50 C 0.06 0.06 0.05 0.04 -0.05 33 4 393 +2
26FEB26 13.00 C 0.05 0.05 0.05 0.02 -0.02 35 1 104 +1
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 12 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.13 -0.31 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.88 -0.28 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.63 -0.31 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.39 -0.27 67 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.14 -0.30 61 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.90 -0.29 68 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.64 -0.30 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.36 -0.31 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.14 -0.31 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.87 -0.33 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.64 -0.29 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.37 -0.34 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.14 -0.32 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 2.94 -0.26 48 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.63 -0.42 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.39 -0.32 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.15 -0.32 0 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 1.92 -0.32 27 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.69 -0.29 28 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.48 -0.27 30 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.28 -0.28 30 0 223 0
30MAR26 10.50 C 0.00 0.00 0.00 0.93 -0.24 32 0 534 0
30MAR26 11.00 C 0.53 0.62 0.53 0.65 -0.19 32 30 178 -15
30MAR26 11.50 C 0.40 0.42 0.40 0.44 -0.16 33 104 284 +92
30MAR26 12.00 C 0.00 0.00 0.00 0.29 -0.12 34 0 464 0
30MAR26 12.50 C 0.21 0.21 0.21 0.17 -0.09 33 1 527 -1
30MAR26 13.00 C 0.14 0.14 0.12 0.10 -0.06 34 53 83 +53
30MAR26 13.50 C 0.10 0.10 0.10 0.06 -0.04 34 10 46 +3
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.92 -0.30 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.64 -0.34 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.42 -0.29 33 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.26 -0.23 51 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.94 -0.31 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.70 -0.35 33 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.53 -0.24 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.21 -0.26 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.99 -0.31 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.86 -0.21 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.57 -0.25 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.39 -0.24 31 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 1.08 -0.23 32 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 0.80 -0.21 32 0 75 0
29APR26 11.50 C 0.65 0.65 0.65 0.60 -0.16 34 15 430 0
29APR26 12.00 C 0.47 0.47 0.44 0.43 -0.14 34 11 150 -7
29APR26 12.50 C 0.00 0.00 0.00 0.29 -0.11 34 0 13 0
29APR26 13.00 C 0.00 0.00 0.00 0.20 -0.08 34 0 9 0
29APR26 13.50 C 0.00 0.00 0.00 0.13 -0.06 34 0 31 0
29APR26 14.00 C 0.00 0.00 0.00 0.08 -0.05 33 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.04 33 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 15 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 20 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.70 -0.42 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.53 -0.35 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.27 -0.31 30 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.05 -0.32 29 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.86 -0.31 31 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.66 -0.28 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.48 -0.30 30 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.18 -0.20 32 0 0 0
28MAY26 11.00 C 0.79 0.79 0.79 0.92 -0.17 32 1 401 +1
28MAY26 11.50 C 0.00 0.00 0.00 0.70 -0.15 33 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 0.54 -0.13 34 0 300 0
28MAY26 12.50 C 0.00 0.00 0.00 0.39 -0.11 33 0 0 0
28MAY26 13.00 C 0.28 0.28 0.28 0.28 -0.08 33 1 1 +1
28MAY26 13.50 C 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.14 -0.05 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.66 -0.33 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.42 -0.30 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.16 -0.30 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.95 -0.30 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.67 -0.33 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.38 -0.41 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.23 -0.27 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.94 -0.34 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.69 -0.35 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.45 -0.34 32 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.26 -0.27 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.95 -0.33 26 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.74 -0.38 31 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.53 -0.35 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.32 -0.26 33 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.08 -0.29 31 0 6 0
29JUN26 9.50 C 0.00 0.00 0.00 1.89 -0.28 32 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 1.71 -0.30 32 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.56 -0.24 33 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.24 -0.23 33 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 0.98 -0.21 34 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.77 -0.17 34 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 0.58 -0.15 34 0 57 0
29JUN26 12.50 C 0.00 0.00 0.00 0.44 -0.12 34 0 18 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 -0.10 33 0 19 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 -0.08 33 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.06 34 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.05 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.45 -0.34 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.23 -0.28 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.94 -0.34 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.70 -0.34 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.45 -0.36 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.26 -0.29 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.00 -0.34 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.79 -0.33 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.57 -0.33 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.35 -0.34 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.17 -0.30 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.00 -0.26 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.84 -0.24 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.68 -0.22 32 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 1.41 -0.19 33 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.17 -0.17 33 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 0.97 -0.15 33 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 0.80 -0.16 34 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.67 -0.13 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.57 -0.09 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.46 -0.09 35 0 0 0
29SEP26 14.00 C 0.40 0.40 0.40 0.37 -0.07 35 15 15 +8
29SEP26 14.50 C 0.35 0.35 0.35 0.30 -0.06 35 15 16 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.04 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.94 -0.36 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.70 -0.36 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.47 -0.35 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.26 -0.34 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.02 -0.35 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.82 -0.34 30 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 2.64 -0.30 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.47 -0.26 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.30 -0.24 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.15 -0.21 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.00 -0.20 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.86 -0.20 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.61 -0.18 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.39 -0.15 33 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.19 -0.15 33 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.02 -0.13 33 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.87 -0.11 34 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.74 -0.12 34 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.63 -0.13 34 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 -0.09 34 0 15 0
30DEC26 14.50 C 0.46 0.46 0.46 0.48 -0.07 35 15 15 +15
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.07 35 0 23 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.05 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.05 34 0 1 0
TOTAL CALL 477 8,142 +326
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 61 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 21 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 206 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 186 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 37 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 32 0 295 0
26FEB26 10.00 P 0.07 0.07 0.07 0.04 +0.01 32 1 297 +1
26FEB26 10.50 P 0.11 0.19 0.11 0.13 +0.05 32 102 424 +50
26FEB26 11.00 P 0.29 0.36 0.27 0.31 +0.10 32 521 641 +480
26FEB26 11.50 P 0.60 0.76 0.60 0.60 +0.14 33 13 206 +13
26FEB26 12.00 P 0.00 0.00 0.00 0.99 +0.22 35 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 1.45 +0.26 39 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.95 +0.29 48 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.45 +0.33 56 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.94 +0.34 62 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.39 +0.30 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.93 +0.34 73 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.44 +0.35 82 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.94 +0.35 88 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.44 +0.35 93 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 75 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 374 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 +0.01 34 0 532 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 +0.02 34 0 379 0
30MAR26 9.75 P 0.12 0.12 0.12 0.11 +0.03 33 25 203 -25
30MAR26 10.00 P 0.16 0.21 0.16 0.16 +0.05 33 21 615 -6
30MAR26 10.50 P 0.00 0.00 0.00 0.30 +0.08 33 0 213 0
30MAR26 11.00 P 0.50 0.55 0.50 0.52 +0.11 34 16 54 +2
30MAR26 11.50 P 0.83 0.83 0.83 0.81 +0.17 35 15 21 0
30MAR26 12.00 P 0.00 0.00 0.00 1.15 +0.19 35 0 62 0
30MAR26 12.50 P 0.00 0.00 0.00 1.56 +0.23 37 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 2.01 +0.26 39 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.48 +0.27 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.94 +0.28 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.49 +0.30 54 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.01 +0.42 61 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.45 +0.25 58 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.94 +0.34 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.44 +0.25 64 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 6 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.10 +0.02 33 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 +0.03 33 0 32 0
29APR26 9.75 P 0.00 0.00 0.00 0.19 +0.04 33 0 49 0
29APR26 10.00 P 0.25 0.29 0.25 0.26 +0.06 34 516 516 +505
29APR26 10.50 P 0.00 0.00 0.00 0.42 +0.09 33 0 50 0
29APR26 11.00 P 0.00 0.00 0.00 0.65 +0.13 34 0 60 0
29APR26 11.50 P 0.88 0.88 0.88 0.93 +0.16 34 15 136 +15
29APR26 12.00 P 0.00 0.00 0.00 1.27 +0.20 35 0 115 0
29APR26 12.50 P 0.00 0.00 0.00 1.66 +0.21 36 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.08 +0.24 37 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.53 +0.26 39 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.00 +0.27 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.49 +0.28 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.01 +0.36 51 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.49 +0.29 53 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.94 +0.33 51 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
28MAY26 9.25 P 0.16 0.16 0.16 0.15 +0.03 33 1 1 +1
28MAY26 9.50 P 0.22 0.22 0.22 0.20 +0.05 33 1 1 +1
28MAY26 9.75 P 0.00 0.00 0.00 0.25 +0.05 32 0 0 0
28MAY26 10.00 P 0.34 0.34 0.34 0.33 +0.07 33 2 2 +2
28MAY26 10.50 P 0.00 0.00 0.00 0.49 +0.09 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.74 +0.13 33 0 450 0
28MAY26 11.50 P 0.00 0.00 0.00 1.03 +0.17 34 0 700 0
28MAY26 12.00 P 0.00 0.00 0.00 1.36 +0.19 35 0 300 0
28MAY26 12.50 P 0.00 0.00 0.00 1.73 +0.21 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.14 +0.24 36 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.57 +0.25 37 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.04 +0.28 40 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.52 +0.31 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.01 +0.34 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.49 +0.29 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.95 +0.33 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 +0.02 34 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 +0.03 33 0 36 0
29JUN26 8.75 P 0.16 0.16 0.16 0.17 +0.03 33 1 25 +1
29JUN26 9.00 P 0.00 0.00 0.00 0.21 +0.04 33 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.27 +0.05 33 0 99 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 +0.05 32 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.41 +0.06 32 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.50 +0.07 32 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.71 +0.10 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.98 +0.14 33 0 34 0
29JUN26 11.50 P 0.00 0.00 0.00 1.30 +0.18 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.68 +0.23 35 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 2.06 +0.24 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.47 +0.25 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.91 +0.28 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.36 +0.28 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.82 +0.30 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.30 +0.32 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.78 +0.34 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.25 +0.34 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.74 +0.33 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.02 36 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 +0.01 35 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 +0.03 35 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.03 34 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.04 34 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 +0.05 34 0 9 0
29SEP26 9.00 P 0.42 0.42 0.42 0.38 +0.05 34 5 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 +0.07 34 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.54 +0.08 34 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.64 +0.09 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 +0.10 34 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.99 +0.13 34 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.26 +0.13 35 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 1.59 +0.17 36 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.93 +0.18 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.30 +0.21 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.68 +0.22 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.09 +0.23 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.52 +0.25 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.96 +0.26 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.42 +0.27 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.89 +0.28 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.36 +0.28 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.85 +0.29 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 +0.03 34 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 +0.03 34 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 +0.03 34 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.27 +0.04 34 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 +0.05 35 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.39 +0.06 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.47 +0.07 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 +0.08 35 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.64 +0.10 35 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.10 35 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.84 +0.11 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.94 +0.11 35 0 47 0
30DEC26 10.50 P 1.23 1.23 1.23 1.19 +0.13 35 15 20 +15
30DEC26 11.00 P 1.53 1.53 1.53 1.47 +0.15 35 15 25 +15
30DEC26 11.50 P 0.00 0.00 0.00 1.77 +0.16 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.10 +0.18 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.46 +0.20 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.83 +0.21 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.23 +0.23 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 +0.23 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.07 +0.25 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.51 +0.25 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.97 +0.27 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.43 +0.27 41 0 0 0
TOTAL PUT 1,285 11,823 +1,070
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$ 16.08
26FEB26 10.50 C 0.00 0.00 0.00 5.60 -0.56 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.10 -0.56 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.60 -0.56 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.10 -0.57 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.61 -0.56 43 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.11 -0.56 36 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.62 -0.55 35 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.15 -0.54 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.70 -0.51 36 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.29 -0.47 36 0 202 0
26FEB26 15.50 C 0.00 0.00 0.00 0.94 -0.41 36 0 2 0
26FEB26 16.00 C 0.62 0.64 0.62 0.64 -0.35 35 29 54 -15
26FEB26 16.50 C 0.63 0.63 0.63 0.44 -0.23 36 4 123 +4
26FEB26 17.00 C 0.30 0.33 0.28 0.28 -0.17 37 176 264 -154
26FEB26 17.50 C 0.21 0.23 0.20 0.17 -0.12 37 51 448 +3
26FEB26 18.00 C 0.15 0.18 0.14 0.10 -0.08 37 69 426 +62
26FEB26 18.50 C 0.11 0.11 0.11 0.05 -0.06 36 2 91 0
26FEB26 19.00 C 0.06 0.06 0.06 0.03 -0.03 37 87 134 -13
26FEB26 19.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 65 0
26FEB26 20.00 C 0.06 0.06 0.05 0.01 -0.01 39 95 290 -28
26FEB26 21.00 C 0.05 0.05 0.05 0.01 0.00 46 30 245 +30
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 210 0
26FEB26 23.00 C 0.02 0.02 0.02 0.01 0.00 59 1 114 +1
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.36 -0.57 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.12 -0.56 68 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.87 -0.56 63 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.62 -0.56 58 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.37 -0.56 51 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.12 -0.56 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.87 -0.56 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.62 -0.57 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.38 -0.56 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.13 -0.56 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.64 -0.55 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.15 -0.55 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.67 -0.55 48 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.20 -0.54 48 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.74 -0.53 47 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.31 -0.51 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.90 -0.48 48 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.51 -0.46 48 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.16 -0.42 48 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.83 -0.39 48 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.53 -0.37 47 0 3 0
30MAR26 16.00 C 0.00 0.00 0.00 1.29 -0.28 48 0 301 0
30MAR26 16.50 C 1.08 1.08 1.08 1.09 -0.24 49 13 3,081 +13
30MAR26 17.00 C 1.02 1.02 0.91 0.89 -0.26 49 35 78 +33
30MAR26 17.50 C 0.87 0.87 0.77 0.73 -0.22 49 951 2,584 +885
30MAR26 18.00 C 0.66 0.66 0.66 0.58 -0.19 48 2 2,293 0
30MAR26 18.50 C 0.54 0.54 0.54 0.47 -0.16 49 2 120 -2
30MAR26 19.00 C 0.44 0.44 0.44 0.37 -0.13 49 1 40 +1
30MAR26 19.50 C 0.00 0.00 0.00 0.29 -0.11 48 0 16 0
30MAR26 20.00 C 0.31 0.31 0.31 0.23 -0.09 49 20 169 +20
30MAR26 21.00 C 0.29 0.29 0.25 0.14 -0.05 49 35 35 +27
30MAR26 22.00 C 0.21 0.21 0.18 0.08 -0.04 48 40 40 +38
30MAR26 23.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.75 -0.54 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.30 -0.53 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.87 -0.51 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.46 -0.49 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.08 -0.47 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.72 -0.44 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.38 -0.42 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.05 -0.42 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.78 -0.38 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.55 -0.29 47 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.35 -0.25 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.17 -0.23 48 0 101 0
29APR26 17.50 C 1.06 1.06 1.06 0.99 -0.24 48 2 362 +2
29APR26 18.00 C 0.00 0.00 0.00 0.83 -0.23 47 0 294 0
29APR26 18.50 C 0.80 0.80 0.80 0.70 -0.20 47 30 61 +30
29APR26 19.00 C 0.68 0.68 0.68 0.58 -0.18 47 2 61 0
29APR26 19.50 C 0.60 0.61 0.60 0.49 -0.15 47 130 100 +89
29APR26 20.00 C 0.00 0.00 0.00 0.39 -0.14 47 0 104 0
29APR26 21.00 C 0.00 0.00 0.00 0.27 -0.09 47 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.18 -0.07 47 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.38 - 44 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 3.96 -0.54 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.57 -0.52 44 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.20 -0.50 44 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.85 -0.49 44 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.52 -0.48 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.23 -0.45 44 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.95 -0.43 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.71 -0.40 44 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.48 -0.38 44 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.29 -0.35 44 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.14 -0.30 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.98 -0.31 45 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.84 -0.29 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.72 -0.26 45 0 0 0
28MAY26 19.50 C 0.78 0.78 0.78 0.61 -0.24 45 15 15 +15
28MAY26 20.00 C 0.00 0.00 0.00 0.50 -0.23 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.36 -0.17 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.25 -0.14 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.18 -0.10 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.80 -0.55 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.35 -0.55 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.92 -0.54 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.50 -0.54 44 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.10 -0.53 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.73 -0.51 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.37 -0.50 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.04 -0.48 44 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.73 -0.47 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.44 -0.45 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.17 -0.44 44 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.93 -0.41 44 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.71 -0.39 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.51 -0.37 44 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.33 -0.35 44 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.17 -0.32 44 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.03 -0.30 44 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.90 -0.27 44 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.78 -0.26 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.68 -0.24 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.52 -0.19 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.39 -0.16 44 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 -0.13 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 -0.11 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.16 -0.09 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.12 -0.07 44 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 -0.05 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.02 -0.55 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.61 -0.54 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.21 -0.54 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.84 -0.53 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.48 -0.52 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.13 -0.51 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.81 -0.50 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.51 -0.48 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.22 -0.47 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.95 -0.46 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.70 -0.45 44 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.47 -0.43 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.26 -0.41 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.06 -0.39 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.88 -0.37 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.71 -0.36 44 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.55 -0.34 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.41 -0.33 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.28 -0.31 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.16 -0.29 44 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.95 -0.26 44 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.78 -0.23 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.64 -0.20 44 0 0 0
29SEP26 24.00 C 0.90 0.90 0.90 0.52 -0.18 44 1 2 +1
29SEP26 25.00 C 0.00 0.00 0.00 0.42 -0.16 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.34 -0.14 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.28 -0.12 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.23 -0.10 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.19 -0.08 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.25 -0.55 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.87 -0.54 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.50 -0.53 44 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.15 -0.53 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.81 -0.52 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.49 -0.52 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.19 -0.50 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.91 -0.49 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.64 -0.48 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.38 -0.47 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.14 -0.46 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.92 -0.44 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.71 -0.43 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.51 -0.42 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.33 -0.40 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.16 -0.39 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.00 -0.37 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.85 -0.36 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.71 -0.35 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.59 -0.33 44 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.36 -0.30 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.16 -0.28 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.99 -0.25 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.85 -0.23 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.72 -0.21 44 0 0 0
TOTAL CALL 1,823 13,171 +1,042
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 66 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 6 0
26FEB26 14.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 36 0
26FEB26 14.50 P 0.00 0.00 0.00 0.10 +0.06 37 0 4 0
26FEB26 15.00 P 0.00 0.00 0.00 0.19 +0.10 36 3 125 -3
26FEB26 15.50 P 0.35 0.37 0.35 0.34 +0.16 36 16 164 +10
26FEB26 16.00 P 0.40 0.62 0.40 0.56 +0.24 37 34 291 +20
26FEB26 16.50 P 0.00 0.00 0.00 0.85 +0.31 38 0 606 0
26FEB26 17.00 P 1.20 1.20 1.20 1.16 +0.35 36 1 496 0
26FEB26 17.50 P 0.00 0.00 0.00 1.56 +0.44 36 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 1.99 +0.48 36 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 2.45 +0.52 36 0 2 0
26FEB26 19.00 P 3.05 3.05 3.05 2.93 +0.54 36 1 16 -1
26FEB26 19.50 P 3.65 3.65 3.65 3.42 +0.55 0 60 0 -60
26FEB26 20.00 P 0.00 0.00 0.00 3.92 +0.56 0 0 1 0
26FEB26 21.00 P 4.80 5.10 4.80 4.92 +0.56 0 130 0 -130
26FEB26 22.00 P 5.85 5.85 5.80 5.92 +0.56 0 100 0 -100
26FEB26 23.00 P 0.00 0.00 0.00 6.92 +0.56 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.92 +0.56 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.92 +0.56 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 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 0.02 +0.01 48 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.11 +0.04 48 0 252 0
30MAR26 13.00 P 0.00 0.00 0.00 0.17 +0.06 48 0 25 0
30MAR26 13.50 P 0.24 0.24 0.24 0.25 +0.08 47 20 82 +18
30MAR26 14.00 P 0.36 0.36 0.36 0.36 +0.10 47 3 55 0
30MAR26 14.50 P 0.00 0.00 0.00 0.50 +0.14 47 0 54 0
30MAR26 15.00 P 0.66 0.66 0.66 0.67 +0.17 47 13 3,132 +13
30MAR26 15.50 P 0.90 0.90 0.90 0.87 +0.20 47 1 206 +1
30MAR26 16.00 P 0.98 0.98 0.98 1.13 +0.26 48 2 202 +2
30MAR26 16.50 P 0.00 0.00 0.00 1.43 +0.29 48 0 518 0
30MAR26 17.00 P 0.00 0.00 0.00 1.77 +0.33 50 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 2.06 +0.35 48 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.42 +0.39 48 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.81 +0.42 48 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.21 +0.43 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.64 +0.46 48 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.08 +0.48 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.99 +0.51 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.95 +0.53 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.93 +0.55 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.92 +0.56 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.92 +0.56 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.92 +0.56 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.92 +0.56 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.92 +0.56 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.92 +0.56 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.92 +0.56 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.92 +0.56 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.09 +0.03 46 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.20 +0.05 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.29 +0.07 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.39 +0.09 46 0 2 0
29APR26 14.00 P 0.00 0.00 0.00 0.52 +0.11 46 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.69 +0.15 46 0 10 0
29APR26 15.00 P 0.83 0.88 0.83 0.88 +0.17 46 9 9 +9
29APR26 15.50 P 0.00 0.00 0.00 1.10 +0.21 46 0 62 0
29APR26 16.00 P 1.30 1.30 1.30 1.36 +0.26 46 8 12 +8
29APR26 16.50 P 1.72 1.72 1.68 1.66 +0.30 47 30 40 +30
29APR26 17.00 P 0.00 0.00 0.00 1.95 +0.29 47 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 2.27 +0.28 46 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.63 +0.35 47 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.99 +0.37 47 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.38 +0.40 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.79 +0.42 47 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.21 +0.44 47 0 0 0
29APR26 21.00 P 4.95 4.95 4.95 5.09 +0.48 47 50 50 +50
29APR26 22.00 P 5.90 5.90 5.90 6.01 +0.50 47 100 100 +100
29APR26 23.00 P 0.00 0.00 0.00 6.96 +0.53 47 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.93 +0.54 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.92 +0.55 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.19 - 44 0 0 -
28MAY26 12.50 P 0.00 0.00 0.00 0.26 +0.02 44 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.36 +0.03 44 0 0 0
28MAY26 13.50 P 0.46 0.46 0.46 0.48 +0.06 43 2 12 +2
28MAY26 14.00 P 0.48 0.50 0.48 0.62 +0.07 43 5 5 +5
28MAY26 14.50 P 0.00 0.00 0.00 0.79 +0.09 43 0 0 0
28MAY26 15.00 P 0.90 1.00 0.90 1.00 +0.13 44 14 13 +13
28MAY26 15.50 P 1.03 1.20 1.03 1.24 +0.17 44 5 5 +5
28MAY26 16.00 P 0.00 0.00 0.00 1.51 +0.22 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.77 +0.24 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.07 +0.27 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.39 +0.24 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.73 +0.26 44 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.10 +0.30 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.48 +0.32 44 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.87 +0.34 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.29 +0.37 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.15 +0.41 44 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.05 +0.44 44 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.99 +0.48 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.28 +0.02 44 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.38 +0.04 44 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.50 +0.05 44 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.63 +0.05 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.80 +0.08 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.98 +0.09 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.19 +0.11 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.43 +0.14 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.68 +0.15 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.96 +0.18 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.25 +0.19 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.58 +0.23 44 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.91 +0.24 44 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.27 +0.27 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.63 +0.28 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.03 +0.32 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.42 +0.33 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.26 +0.38 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.14 +0.41 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.05 +0.44 44 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.99 +0.48 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.95 +0.50 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.93 +0.53 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.92 +0.54 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.92 +0.56 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.92 +0.56 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.92 +0.56 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.92 +0.56 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 +0.01 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.03 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 +0.03 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 +0.05 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.81 +0.05 44 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.99 +0.07 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.17 +0.07 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.39 +0.10 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.60 +0.10 44 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.86 +0.13 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.11 +0.13 44 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.40 +0.16 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.70 +0.18 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.01 +0.19 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.34 +0.22 44 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.67 +0.22 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.04 +0.25 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.40 +0.26 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.78 +0.28 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.58 +0.32 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.41 +0.35 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.27 +0.38 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.16 +0.41 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.08 +0.44 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.02 +0.47 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.97 +0.48 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.94 +0.51 44 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.92 +0.52 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.40 +0.02 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.51 +0.03 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.02 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 +0.04 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 +0.04 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 +0.05 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 +0.05 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.48 +0.08 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.70 +0.08 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.94 +0.10 44 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.20 +0.12 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.46 +0.12 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.75 +0.15 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.05 +0.16 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.35 +0.16 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.68 +0.19 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.02 +0.20 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.36 +0.21 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 +0.23 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 +0.25 44 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.86 +0.27 44 0 0 0
30DEC26 22.00 P 7.00 7.00 7.00 6.66 +0.30 44 2 4 +2
30DEC26 23.00 P 0.00 0.00 0.00 7.50 +0.34 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.36 +0.36 44 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.24 +0.38 44 0 0 0
TOTAL PUT 609 7,789 -6
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$ 201.40
26FEB26 142.50 C 0.00 0.00 0.00 59.40 -17.06 66 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 56.97 -17.02 66 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 54.57 -16.95 66 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 52.18 -16.88 66 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 49.82 -16.79 66 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 47.49 -16.68 66 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 45.20 -16.55 66 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 42.93 -16.41 66 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 40.71 -16.24 66 0 0 0
26FEB26 165.00 C 32.00 32.00 32.00 39.04 -15.54 71 1 0 -1
26FEB26 167.50 C 0.00 0.00 0.00 36.41 -15.83 66 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 34.33 -15.60 66 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 32.43 -15.22 67 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 30.35 -15.05 66 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 28.68 -14.51 68 0 4 0
26FEB26 180.00 C 25.00 25.00 25.00 25.83 -15.20 61 1 22 +1
26FEB26 182.50 C 0.00 0.00 0.00 25.27 -13.64 69 0 18 0
26FEB26 185.00 C 0.00 0.00 0.00 23.25 -13.59 67 0 112 0
26FEB26 187.50 C 0.00 0.00 0.00 21.94 -12.88 68 0 35 0
26FEB26 190.00 C 0.00 0.00 0.00 20.18 -12.68 67 0 51 0
26FEB26 192.50 C 0.00 0.00 0.00 17.98 -12.05 63 0 19 0
26FEB26 195.00 C 17.45 17.45 17.45 16.78 -11.46 64 25 20 -5
26FEB26 197.50 C 14.20 14.20 14.20 15.49 -11.02 65 1 1 +1
26FEB26 200.00 C 13.93 14.68 12.76 14.31 -12.07 65 15 76 +6
26FEB26 205.00 C 16.69 16.69 10.01 12.00 -9.71 65 44 25 -3
26FEB26 210.00 C 14.00 14.05 8.10 10.07 -8.77 65 19 37 +7
26FEB26 215.00 C 8.41 14.46 7.00 8.34 -8.04 65 61 69 +28
26FEB26 220.00 C 9.30 9.30 5.65 6.93 -7.54 66 51 42 +17
26FEB26 225.00 C 8.00 8.10 6.66 5.58 -6.92 65 96 104 +61
26FEB26 230.00 C 6.00 7.50 4.45 4.53 -6.07 65 139 107 -10
26FEB26 235.00 C 3.94 7.28 3.32 3.66 -5.23 65 52 63 +16
26FEB26 240.00 C 2.34 5.28 2.34 3.08 -4.34 66 37 106 +28
26FEB26 245.00 C 3.93 3.93 3.00 2.49 -3.66 67 34 140 +14
26FEB26 250.00 C 1.52 3.75 1.50 1.97 -3.10 67 51 206 +11
26FEB26 255.00 C 2.80 2.80 1.91 1.55 -2.60 67 16 135 -11
26FEB26 260.00 C 3.38 3.38 1.56 1.22 -2.16 67 39 308 -7
26FEB26 265.00 C 0.00 0.00 0.00 0.95 -1.79 67 0 24 0
26FEB26 270.00 C 1.80 1.89 1.00 0.74 -1.47 67 278 256 -12
26FEB26 275.00 C 1.47 1.47 1.47 0.55 -1.22 66 9 5 -4
26FEB26 280.00 C 1.68 1.70 1.08 0.43 -0.99 66 21 46 +19
26FEB26 285.00 C 1.13 1.13 1.13 0.33 -0.80 66 1 35 +1
26FEB26 290.00 C 0.00 0.00 0.00 0.25 -0.64 66 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.19 -0.51 66 0 47 0
26FEB26 300.00 C 0.55 0.55 0.55 0.14 -0.41 66 4 21 0
30MAR26 142.50 C 0.00 0.00 0.00 60.78 -16.53 60 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 58.52 -16.41 60 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 56.30 -16.28 60 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 54.11 -16.14 60 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 51.95 -15.98 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 49.84 -15.81 60 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 47.69 -15.70 60 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 45.73 -15.43 60 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 43.74 -15.22 60 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 41.80 -14.99 60 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 39.91 -14.75 60 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 38.06 -14.50 60 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 36.27 -14.24 60 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 34.53 -13.96 60 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 32.85 -13.67 60 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 30.37 -14.22 57 0 15 0
30MAR26 182.50 C 31.03 31.03 31.03 29.34 -13.36 59 5 16 0
30MAR26 185.00 C 0.00 0.00 0.00 27.86 -13.01 59 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 27.44 -11.63 63 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 25.22 -12.11 60 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 23.85 -10.86 60 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 22.17 -11.82 59 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 20.87 -11.53 59 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 19.76 -10.33 59 0 17 0
30MAR26 205.00 C 21.63 23.00 21.63 17.57 -11.00 59 22 37 +22
30MAR26 210.00 C 19.48 19.48 15.20 16.00 -8.72 61 43 62 -18
30MAR26 215.00 C 13.75 13.75 13.75 13.93 -8.49 60 6 6 +6
30MAR26 220.00 C 0.00 0.00 0.00 12.40 -7.94 61 0 0 0
30MAR26 225.00 C 13.00 13.00 13.00 11.05 -7.42 61 2 4 -1
30MAR26 230.00 C 13.00 13.30 9.00 9.72 -6.97 61 8 26 +6
30MAR26 235.00 C 11.00 11.00 8.48 8.48 -6.36 61 8 39 0
30MAR26 240.00 C 8.24 8.24 6.50 7.39 -5.78 61 28 333 +10
30MAR26 245.00 C 0.00 0.00 0.00 6.42 -5.24 61 0 315 0
30MAR26 250.00 C 0.00 0.00 0.00 5.56 -4.73 61 0 30 0
30MAR26 255.00 C 8.75 8.75 8.75 4.81 -4.26 61 2 27 +2
30MAR26 260.00 C 7.12 7.12 7.12 4.16 -3.81 61 8 78 0
30MAR26 265.00 C 0.00 0.00 0.00 3.58 -3.41 61 0 1 0
30MAR26 270.00 C 0.00 0.00 0.00 3.08 -3.04 61 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 2.64 -2.71 61 0 23 0
30MAR26 280.00 C 4.03 4.03 4.03 2.27 -2.40 61 1 16 +1
30MAR26 285.00 C 0.00 0.00 0.00 1.94 -2.13 61 0 5 0
30MAR26 290.00 C 0.00 0.00 0.00 1.61 -1.93 60 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 1.37 -1.70 60 0 23 0
30MAR26 300.00 C 3.37 3.37 3.06 1.17 -1.49 60 30 119 +30
29APR26 142.50 C 0.00 0.00 0.00 62.33 -15.95 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 60.20 -15.79 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 58.10 -15.63 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 56.04 -15.45 58 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 54.02 -15.26 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 52.04 -15.06 58 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 50.11 -14.84 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 47.68 -15.15 56 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 45.79 -14.96 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 43.93 -14.76 56 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 42.78 -13.90 58 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 41.05 -13.65 58 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 40.56 -12.11 62 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 37.38 -12.87 57 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 36.17 -12.83 58 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 34.63 -12.56 58 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 33.14 -12.27 58 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 31.56 -12.12 58 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 30.26 -11.72 58 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 28.95 -11.39 58 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 27.64 -11.09 58 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 26.14 -10.95 57 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 24.46 -11.20 56 0 0 0
29APR26 200.00 C 33.50 33.50 33.50 23.42 -10.09 56 2 234 +2
29APR26 205.00 C 23.64 23.64 23.64 21.16 -9.67 56 7 438 -7
29APR26 210.00 C 0.00 0.00 0.00 19.20 -9.17 57 0 214 0
29APR26 215.00 C 18.30 18.30 16.00 17.41 -8.87 57 2 19 +2
29APR26 220.00 C 14.00 14.00 14.00 15.64 -8.39 57 1 4 0
29APR26 225.00 C 14.50 14.50 12.65 14.32 -7.83 57 23 252 -15
29APR26 230.00 C 18.50 18.50 11.42 13.07 -7.34 58 14 537 +13
29APR26 235.00 C 0.00 0.00 0.00 11.91 -6.66 58 0 275 0
29APR26 240.00 C 0.00 0.00 0.00 10.78 -6.05 59 0 173 0
29APR26 245.00 C 12.70 12.70 12.50 9.70 -5.53 59 2 425 0
29APR26 250.00 C 9.50 9.50 9.50 8.72 -5.05 59 20 296 +20
29APR26 255.00 C 0.00 0.00 0.00 7.80 -4.63 59 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 6.76 -4.44 58 0 25 0
29APR26 265.00 C 0.00 0.00 0.00 6.04 -4.04 58 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 5.38 -3.69 58 0 19 0
29APR26 275.00 C 0.00 0.00 0.00 4.79 -3.35 58 0 22 0
29APR26 280.00 C 0.00 0.00 0.00 4.26 -3.04 58 0 21 0
29APR26 285.00 C 0.00 0.00 0.00 3.79 -2.76 58 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 3.37 -2.49 58 0 15 0
29APR26 295.00 C 3.64 3.64 3.64 2.99 -2.10 58 15 15 +15
29APR26 300.00 C 3.28 3.31 3.28 2.65 -1.90 58 30 30 +30
28MAY26 187.50 C 0.00 0.00 0.00 32.56 - 55 0 0 -
28MAY26 190.00 C 0.00 0.00 0.00 31.24 - 55 0 0 -
28MAY26 192.50 C 0.00 0.00 0.00 29.97 - 55 0 0 -
28MAY26 195.00 C 0.00 0.00 0.00 28.73 - 55 0 0 -
28MAY26 197.50 C 0.00 0.00 0.00 26.98 - 54 0 0 -
28MAY26 200.00 C 0.00 0.00 0.00 25.86 -11.04 54 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 23.74 -10.43 54 0 0 0
28MAY26 210.00 C 26.20 26.20 26.20 21.82 -9.78 54 10 10 +10
28MAY26 215.00 C 0.00 0.00 0.00 20.06 -8.82 55 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 18.45 -8.33 55 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 16.97 -7.89 55 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 15.61 -7.48 56 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 14.38 -7.09 56 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 13.10 -6.72 56 0 0 0
28MAY26 245.00 C 12.00 12.00 12.00 11.55 -6.62 55 5 5 +5
28MAY26 250.00 C 0.00 0.00 0.00 10.48 -6.17 55 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 9.51 -5.28 55 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 8.61 -4.91 55 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 7.80 -4.55 55 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 7.06 -4.22 55 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 6.38 -3.91 55 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 5.77 -3.61 55 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 5.21 -3.33 55 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 4.70 -3.07 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 64.99 -15.42 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 63.01 -15.25 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 61.07 -15.08 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 59.16 -14.90 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 57.29 -14.71 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 55.46 -14.52 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 53.67 -14.31 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 51.91 -14.11 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 50.20 -13.89 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 48.52 -13.68 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 46.88 -13.46 54 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 45.28 -13.24 54 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 43.73 -13.00 54 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 42.21 -12.76 54 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 40.73 -12.53 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 39.29 -12.29 54 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 37.89 -12.05 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 36.52 -11.81 54 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 35.20 -11.56 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 33.91 -11.32 54 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 32.67 -11.07 54 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 31.45 -10.83 54 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 29.59 -11.27 52 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 28.75 -10.73 53 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 26.47 -10.35 53 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 24.70 -9.60 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 22.82 -9.11 53 0 0 0
29JUN26 220.00 C 22.06 22.06 22.06 21.13 -8.30 53 15 105 +15
29JUN26 225.00 C 0.00 0.00 0.00 19.63 -7.98 54 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 18.23 -7.64 54 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 16.95 -7.42 54 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 15.78 -6.88 55 0 0 0
29JUN26 245.00 C 16.90 16.90 16.24 14.51 -6.47 55 120 121 +120
29JUN26 250.00 C 15.17 15.17 15.17 12.95 -6.46 54 30 31 +30
29JUN26 255.00 C 15.00 15.50 14.17 11.89 -6.06 54 92 68 +27
29JUN26 260.00 C 16.59 16.59 16.59 10.92 -5.67 54 1 6 +1
29JUN26 265.00 C 0.00 0.00 0.00 10.02 -4.85 54 0 0 0
29JUN26 270.00 C 10.80 10.90 10.80 9.47 -4.26 54 2 2 +2
29JUN26 275.00 C 0.00 0.00 0.00 8.43 -4.24 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 7.72 -4.31 54 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 7.08 -3.68 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 6.48 -3.44 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 5.94 -3.19 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 5.43 -2.98 54 0 17 0
29SEP26 142.50 C 0.00 0.00 0.00 69.16 -14.74 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 67.35 -14.58 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 65.58 -14.41 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 63.85 -14.23 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 62.14 -14.05 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 60.47 -13.87 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 58.83 -13.69 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.23 -13.50 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 55.66 -13.31 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 54.13 -13.11 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 52.62 -12.92 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 51.15 -12.73 52 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 49.06 -13.18 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 48.31 -12.33 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 46.94 -12.12 52 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 45.61 -11.91 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 44.30 -11.71 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 43.02 -11.52 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 41.78 -11.31 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.57 -11.10 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 39.38 -10.91 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 38.23 -10.70 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 37.11 -10.50 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.15 -11.16 50 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 33.09 -10.72 51 0 0 0
29SEP26 210.00 C 32.54 32.97 32.21 31.23 -10.19 51 42 42 +42
29SEP26 215.00 C 0.00 0.00 0.00 29.49 -9.66 51 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 27.85 -8.60 51 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 26.43 -8.13 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 25.00 -7.88 52 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 23.61 -7.59 52 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 22.39 -7.27 52 0 5 0
29SEP26 245.00 C 0.00 0.00 0.00 20.70 -7.44 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 19.44 -7.33 52 0 35 0
29SEP26 255.00 C 0.00 0.00 0.00 18.26 -7.08 52 0 15 0
29SEP26 260.00 C 0.00 0.00 0.00 17.14 -6.04 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 16.09 -5.75 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 15.10 -5.47 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 14.17 -5.21 52 0 0 0
29SEP26 280.00 C 14.05 14.05 14.05 13.30 -4.94 52 50 65 +50
29SEP26 285.00 C 13.30 13.30 13.30 12.48 -4.70 52 50 50 +50
29SEP26 290.00 C 0.00 0.00 0.00 11.71 -4.46 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 10.98 -4.24 52 0 0 0
29SEP26 300.00 C 12.28 14.80 12.28 10.31 -4.01 52 32 32 +32
30DEC26 142.50 C 0.00 0.00 0.00 72.63 -14.36 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 70.93 -14.20 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 69.27 -14.03 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 67.63 -13.87 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 66.03 -13.70 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 64.46 -13.53 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 62.92 -13.36 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 61.40 -13.19 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 59.92 -13.01 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 58.47 -12.83 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 57.05 -12.65 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 55.66 -12.47 50 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 54.29 -12.30 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 52.96 -12.12 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 51.66 -11.93 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 50.38 -11.75 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 49.13 -11.57 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.91 -11.39 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.71 -11.22 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 45.55 -11.03 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 44.40 -10.86 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 43.29 -10.68 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 42.20 -10.50 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 40.27 -11.19 49 0 0 0
30DEC26 205.00 C 36.33 36.33 36.33 38.35 -10.70 49 7 9 +4
30DEC26 210.00 C 0.00 0.00 0.00 36.34 -10.41 49 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 34.86 -9.68 50 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 32.94 -9.17 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 31.38 -9.04 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 29.91 -8.46 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 28.52 -8.07 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 27.21 -7.77 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 25.81 -7.65 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 24.50 -7.52 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 23.25 -7.40 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 22.07 -6.54 50 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 20.94 -6.28 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 19.88 -6.02 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 18.86 -5.78 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 17.90 -5.54 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 16.99 -5.31 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 16.12 -5.09 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 15.30 -4.88 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 14.52 -4.67 50 0 0 0
TOTAL CALL 1,730 8,199 +663
26FEB26 142.50 P 0.40 0.79 0.40 0.22 +0.16 66 62 66 -2
26FEB26 145.00 P 0.00 0.00 0.00 0.29 +0.22 66 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.38 +0.28 66 0 0 0
26FEB26 150.00 P 0.50 1.45 0.50 0.51 +0.37 66 19 35 +5
26FEB26 152.50 P 0.72 0.80 0.72 0.64 +0.46 66 13 11 +11
26FEB26 155.00 P 0.86 0.87 0.86 0.82 +0.58 67 20 44 0
26FEB26 157.50 P 0.96 0.96 0.96 1.02 +0.72 67 10 19 0
26FEB26 160.00 P 2.00 2.09 2.00 1.27 +0.88 67 2 38 +1
26FEB26 162.50 P 1.13 1.24 1.13 1.55 +1.05 67 7 28 +7
26FEB26 165.00 P 1.45 2.50 1.23 1.87 +1.25 67 35 21 +20
26FEB26 167.50 P 1.60 2.51 1.60 2.26 +1.49 67 2 37 +1
26FEB26 170.00 P 1.43 3.82 1.00 2.67 +1.74 67 70 171 +25
26FEB26 172.50 P 1.50 3.70 1.50 3.19 +2.07 67 20 180 +15
26FEB26 175.00 P 2.51 4.90 2.51 3.72 +2.33 67 36 33 +22
26FEB26 177.50 P 2.40 5.00 2.40 4.36 +2.66 67 22 25 +20
26FEB26 180.00 P 3.48 6.60 3.00 5.05 +3.07 67 198 197 +75
26FEB26 182.50 P 5.10 6.25 5.10 5.78 +3.43 67 27 58 +17
26FEB26 185.00 P 4.85 7.00 3.90 6.65 +3.91 67 139 131 +89
26FEB26 187.50 P 5.03 8.70 5.03 7.51 +4.27 67 89 84 +44
26FEB26 190.00 P 8.00 9.00 5.40 8.52 +4.79 67 361 246 +118
26FEB26 192.50 P 6.80 9.60 6.00 9.58 +5.26 68 32 33 +23
26FEB26 195.00 P 7.87 11.60 6.06 10.67 +5.71 68 32 64 +28
26FEB26 197.50 P 9.20 12.73 9.20 11.93 +6.32 68 33 114 -2
26FEB26 200.00 P 13.81 15.35 8.30 13.05 +6.63 67 287 191 -25
26FEB26 205.00 P 12.80 17.97 10.00 15.81 +7.72 67 43 83 +6
26FEB26 210.00 P 15.50 20.10 12.00 18.84 +8.76 68 51 132 +11
26FEB26 215.00 P 18.20 21.00 16.22 22.18 +9.75 68 37 100 +5
26FEB26 220.00 P 20.00 20.00 18.60 24.90 +9.75 64 50 59 -8
26FEB26 225.00 P 23.50 32.00 22.80 29.86 +11.45 71 11 75 0
26FEB26 230.00 P 34.75 34.75 34.75 32.63 +11.01 65 1 23 -1
26FEB26 235.00 P 0.00 0.00 0.00 37.03 +11.78 66 0 3 0
26FEB26 240.00 P 41.00 41.00 41.00 41.26 +12.25 66 1 17 -1
26FEB26 245.00 P 46.00 46.00 46.00 46.26 +13.36 71 1 30 -1
26FEB26 250.00 P 52.18 52.18 52.18 50.80 +13.88 72 1 53 -1
26FEB26 255.00 P 0.00 0.00 0.00 55.42 +14.21 73 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 60.12 +14.55 74 0 30 0
26FEB26 265.00 P 50.10 50.10 50.10 64.21 +14.11 66 1 31 -1
26FEB26 270.00 P 0.00 0.00 0.00 69.03 +14.84 66 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 73.88 +16.16 66 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 78.78 +16.39 66 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 83.70 +16.58 66 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 88.65 +16.73 66 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 93.62 +16.87 66 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 98.60 +16.97 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 1.24 +0.72 60 0 5 0
30MAR26 145.00 P 2.00 2.00 2.00 1.50 +0.85 60 1 3 0
30MAR26 147.50 P 0.00 0.00 0.00 1.75 +0.97 60 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 2.09 +1.17 61 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 2.44 +1.32 61 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.84 +1.52 61 0 16 0
30MAR26 157.50 P 0.00 0.00 0.00 3.25 +1.72 61 0 0 0
30MAR26 160.00 P 3.81 3.81 3.10 3.72 +1.91 61 17 23 -11
30MAR26 162.50 P 0.00 0.00 0.00 4.27 +2.17 61 0 0 0
30MAR26 165.00 P 3.90 5.07 3.90 4.81 +2.42 61 4 14 +4
30MAR26 167.50 P 0.00 0.00 0.00 5.42 +2.63 61 0 0 0
30MAR26 170.00 P 4.75 6.30 4.75 6.12 +2.94 61 4 2 +2
30MAR26 172.50 P 0.00 0.00 0.00 6.83 +3.26 61 0 0 0
30MAR26 175.00 P 6.06 6.06 6.06 7.56 +3.59 61 2 37 +2
30MAR26 177.50 P 0.00 0.00 0.00 8.36 +3.88 61 0 0 0
30MAR26 180.00 P 8.50 9.25 8.50 9.16 +4.17 61 107 131 +105
30MAR26 182.50 P 0.00 0.00 0.00 10.11 +4.52 61 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 11.15 +4.90 61 0 0 0
30MAR26 187.50 P 13.58 13.58 13.58 12.17 +5.26 61 6 21 +6
30MAR26 190.00 P 0.00 0.00 0.00 13.19 +5.60 61 0 17 0
30MAR26 192.50 P 16.04 16.04 16.04 14.33 +5.91 61 6 6 +6
30MAR26 195.00 P 12.92 15.48 12.92 15.60 +6.35 61 129 129 +9
30MAR26 197.50 P 16.05 18.00 16.05 16.86 +6.78 61 23 22 +20
30MAR26 200.00 P 11.00 20.00 11.00 18.20 +7.20 61 39 40 +13
30MAR26 205.00 P 0.00 0.00 0.00 20.96 +7.93 61 0 26 0
30MAR26 210.00 P 21.00 21.00 19.37 24.08 +8.90 62 52 66 -50
30MAR26 215.00 P 23.00 29.15 23.00 27.35 +9.31 62 101 71 -30
30MAR26 220.00 P 26.50 26.50 26.50 30.79 +10.07 63 4 29 -4
30MAR26 225.00 P 29.51 29.51 29.51 34.04 +10.20 62 8 8 +6
30MAR26 230.00 P 0.00 0.00 0.00 37.63 +10.37 62 0 15 0
30MAR26 235.00 P 0.00 0.00 0.00 40.95 +10.38 60 0 345 0
30MAR26 240.00 P 0.00 0.00 0.00 44.45 +10.31 58 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 48.95 +11.09 60 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 53.16 +12.77 60 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 58.65 +13.10 66 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 61.80 +13.74 60 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 66.25 +12.50 60 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 70.77 +14.38 60 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 75.38 +14.77 60 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 80.01 +15.03 60 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 84.73 +15.32 60 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 89.48 +15.61 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 94.26 +15.78 60 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 99.11 +16.02 60 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 2.44 +1.28 58 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 2.81 +1.44 58 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 3.21 +1.64 58 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 3.62 +1.80 58 0 0 0
29APR26 152.50 P 3.45 3.45 3.45 4.08 +1.97 58 2 2 +2
29APR26 155.00 P 0.00 0.00 0.00 4.62 +2.22 58 0 25 0
29APR26 157.50 P 4.00 4.00 4.00 5.16 +2.45 58 2 2 +2
29APR26 160.00 P 3.35 5.70 3.35 5.70 +2.59 58 35 67 +35
29APR26 162.50 P 5.11 5.30 5.11 6.37 +2.85 58 4 19 +4
29APR26 165.00 P 0.00 0.00 0.00 7.07 +3.15 58 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 7.76 +3.36 58 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 8.24 +3.30 57 0 7 0
29APR26 172.50 P 0.00 0.00 0.00 9.07 +3.60 57 0 178 0
29APR26 175.00 P 0.00 0.00 0.00 10.09 +4.08 58 0 160 0
29APR26 177.50 P 0.00 0.00 0.00 10.77 +4.09 57 0 15 0
29APR26 180.00 P 0.00 0.00 0.00 11.85 +4.70 58 0 3 0
29APR26 182.50 P 10.50 13.10 10.50 12.83 +4.77 57 2 15 0
29APR26 185.00 P 13.70 13.70 13.70 13.87 +5.38 57 1 10 -1
29APR26 187.50 P 0.00 0.00 0.00 14.96 +5.36 57 0 0 0
29APR26 190.00 P 12.72 13.57 12.72 15.84 +5.68 57 70 70 +70
29APR26 192.50 P 0.00 0.00 0.00 17.17 +6.17 57 0 0 0
29APR26 195.00 P 15.61 15.61 15.06 18.40 +6.55 57 7 7 +7
29APR26 197.50 P 0.00 0.00 0.00 19.65 +6.83 57 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 21.00 +7.15 57 0 279 0
29APR26 205.00 P 19.50 19.50 19.50 24.68 +8.78 59 2 419 +2
29APR26 210.00 P 0.00 0.00 0.00 26.91 +8.67 58 0 228 0
29APR26 215.00 P 25.50 29.35 25.09 30.28 +9.32 58 115 37 -95
29APR26 220.00 P 0.00 0.00 0.00 33.70 +9.83 59 0 132 0
29APR26 225.00 P 0.00 0.00 0.00 37.56 +10.60 60 0 235 0
29APR26 230.00 P 0.00 0.00 0.00 39.15 +9.03 55 0 425 0
29APR26 235.00 P 0.00 0.00 0.00 42.79 +9.06 55 0 221 0
29APR26 240.00 P 0.00 0.00 0.00 48.83 +11.62 61 0 17 0
29APR26 245.00 P 0.00 0.00 0.00 51.52 +10.67 57 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 56.27 +11.67 60 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 60.97 +14.01 62 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 64.04 +13.29 58 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 69.55 +13.20 62 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 73.94 +15.26 63 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 78.38 +15.59 63 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 81.56 +14.54 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 87.42 +16.16 64 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 92.00 +16.39 64 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 95.37 +15.31 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 100.03 +15.51 58 0 0 0
28MAY26 187.50 P 15.18 15.18 15.18 17.22 - 55 1 1 -
28MAY26 190.00 P 0.00 0.00 0.00 18.41 - 56 0 0 -
28MAY26 192.50 P 0.00 0.00 0.00 19.63 - 55 0 0 -
28MAY26 195.00 P 0.00 0.00 0.00 20.93 - 55 0 0 -
28MAY26 197.50 P 0.00 0.00 0.00 22.26 - 56 0 0 -
28MAY26 200.00 P 0.00 0.00 0.00 23.63 +7.57 56 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 26.51 +8.13 56 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 29.30 +8.41 56 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 32.62 +9.00 56 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 35.98 +9.47 56 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 38.69 +9.09 55 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 42.15 +9.33 55 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 45.82 +9.65 55 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 49.50 +10.78 55 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 53.32 +11.28 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 57.30 +11.74 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 61.29 +12.06 55 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 65.37 +12.47 55 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 69.61 +12.89 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 73.94 +13.24 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 78.38 +13.70 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 82.61 +13.89 55 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 87.42 +14.46 56 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 92.00 +14.80 57 0 0 0
29JUN26 142.50 P 3.84 3.84 3.84 4.41 +1.79 54 2 2 +2
29JUN26 145.00 P 0.00 0.00 0.00 4.95 +2.03 54 0 0 0
29JUN26 147.50 P 4.90 4.90 4.90 5.50 +2.21 54 2 2 +2
29JUN26 150.00 P 0.00 0.00 0.00 6.05 +2.35 54 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 6.61 +2.50 54 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 7.29 +2.76 54 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 8.01 +3.00 54 0 0 0
29JUN26 160.00 P 9.66 9.66 9.66 8.72 +3.16 54 15 15 +15
29JUN26 162.50 P 0.00 0.00 0.00 9.43 +3.32 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.23 +3.57 54 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 11.12 +3.88 54 0 0 0
29JUN26 170.00 P 11.79 12.00 11.73 12.01 +4.06 54 68 53 +38
29JUN26 172.50 P 0.00 0.00 0.00 12.91 +4.25 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 13.80 +4.43 54 0 25 0
29JUN26 177.50 P 15.47 16.13 15.45 14.85 +4.77 54 90 102 +90
29JUN26 180.00 P 0.00 0.00 0.00 15.93 +5.05 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 17.14 +5.37 54 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 18.27 +5.62 54 0 0 0
29JUN26 187.50 P 19.10 19.10 19.10 19.56 +6.02 54 1 1 +1
29JUN26 190.00 P 0.00 0.00 0.00 20.78 +6.78 54 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 22.04 +6.98 54 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 23.35 +7.23 54 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 24.71 +7.20 55 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 26.12 +7.72 55 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 29.05 +8.39 55 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 32.17 +8.92 55 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 35.32 +9.31 56 0 0 0
29JUN26 220.00 P 36.16 38.50 36.16 38.50 +9.58 55 16 7 -3
29JUN26 225.00 P 0.00 0.00 0.00 42.21 +10.07 56 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 44.99 +9.76 55 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 47.95 +9.20 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 51.63 +10.68 54 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 55.33 +11.05 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 59.19 +11.56 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 63.18 +11.88 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 67.19 +12.21 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 71.21 +10.77 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 75.46 +11.05 54 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 79.73 +11.21 54 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 84.00 +13.48 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 88.34 +13.80 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 92.81 +14.06 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 97.30 +14.30 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 101.80 +14.53 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 7.58 +2.49 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 8.26 +2.71 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 8.99 +2.87 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 9.72 +3.04 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 10.46 +3.21 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 11.20 +3.38 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 12.03 +3.61 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 12.95 +3.80 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 13.86 +3.98 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 14.77 +4.17 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.69 +4.36 52 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 16.62 +4.55 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 17.73 +4.79 52 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 18.83 +4.98 52 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 19.94 +5.19 52 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 21.05 +5.39 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 22.30 +5.73 52 0 13 0
29SEP26 185.00 P 22.08 22.08 22.08 23.53 +6.04 52 15 15 +15
29SEP26 187.50 P 23.27 23.27 23.27 24.80 +6.23 52 15 15 +15
29SEP26 190.00 P 24.50 24.50 24.50 26.14 +7.05 52 15 15 +15
29SEP26 192.50 P 0.00 0.00 0.00 27.49 +7.30 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 28.86 +7.24 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 30.28 +7.37 53 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 31.65 +7.89 53 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 34.65 +8.35 53 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 37.68 +8.70 53 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 40.95 +9.16 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 44.30 +9.50 54 0 15 0
29SEP26 225.00 P 42.32 42.32 42.32 46.52 +8.61 52 15 15 +15
29SEP26 230.00 P 0.00 0.00 0.00 49.90 +8.88 52 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 53.30 +8.63 52 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 56.81 +10.08 52 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 60.53 +10.44 52 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 64.26 +10.79 52 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 68.00 +11.14 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 71.79 +11.39 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 75.81 +11.70 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 79.85 +12.02 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 83.90 +12.33 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 87.96 +12.63 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 92.14 +12.80 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 96.43 +13.06 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 100.73 +13.33 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 105.05 +13.59 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 10.15 +2.91 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 10.90 +3.09 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 11.65 +3.26 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 12.40 +3.42 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 13.28 +3.56 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 14.21 +3.76 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 15.13 +3.94 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 16.06 +4.12 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 16.99 +4.31 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 17.93 +4.49 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 18.98 +4.62 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 20.10 +4.82 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 21.22 +5.02 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.34 +5.22 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 23.47 +5.42 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 24.59 +5.61 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 25.89 +5.88 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 27.22 +6.09 50 0 6 0
30DEC26 187.50 P 29.79 29.79 29.79 28.70 +6.46 51 7 9 +3
30DEC26 190.00 P 31.13 31.13 31.13 29.61 +6.96 50 9 8 +3
30DEC26 192.50 P 32.51 32.51 32.51 31.03 +6.68 50 6 6 +6
30DEC26 195.00 P 33.94 33.94 33.94 32.44 +6.86 50 24 24 +24
30DEC26 197.50 P 0.00 0.00 0.00 34.07 +7.26 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.51 +7.71 51 0 0 0
30DEC26 205.00 P 36.48 36.48 36.48 38.50 +7.96 51 1 1 +1
30DEC26 210.00 P 39.44 39.44 39.44 41.49 +8.23 51 8 8 +8
30DEC26 215.00 P 0.00 0.00 0.00 44.81 +8.71 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 48.13 +9.50 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 50.33 +8.87 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 53.73 +8.75 50 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 57.15 +9.32 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 60.58 +9.88 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 64.08 +10.00 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 67.82 +10.35 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.58 +10.70 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.34 +11.04 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 79.12 +11.30 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 82.99 +11.44 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 87.03 +11.73 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 91.09 +12.04 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 95.16 +12.34 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 99.25 +12.62 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 103.36 +12.69 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 107.63 +12.91 50 0 0 0
TOTAL PUT 2,766 8,366 +855
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$ 39.56
26FEB26 21.00 C 0.00 0.00 0.00 18.61 -2.64 94 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 17.62 -2.33 94 0 83 0
26FEB26 23.00 C 0.00 0.00 0.00 16.59 -2.69 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 15.59 -2.60 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 14.62 -2.55 72 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 13.61 -2.35 0 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 12.66 -2.69 73 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 11.61 -2.62 0 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 10.71 -2.43 69 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 9.67 -2.30 56 0 32 0
26FEB26 31.00 C 0.00 0.00 0.00 8.77 -2.54 62 0 189 0
26FEB26 32.00 C 0.00 0.00 0.00 7.71 -2.24 49 0 208 0
26FEB26 33.00 C 0.00 0.00 0.00 6.58 -2.72 0 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 5.98 -2.34 54 0 166 0
26FEB26 35.00 C 5.47 5.47 5.47 5.20 -2.01 56 1 94 -1
26FEB26 36.00 C 4.00 4.00 4.00 4.33 -2.12 52 1 1,020 +1
26FEB26 37.00 C 4.04 4.32 2.90 3.60 -1.98 51 35 378 0
26FEB26 38.00 C 3.57 3.57 2.35 2.94 -1.77 50 92 466 +86
26FEB26 39.00 C 2.40 2.78 1.92 2.35 -1.61 50 218 530 +81
26FEB26 40.00 C 2.02 2.40 1.46 1.86 -1.47 50 413 519 +208
26FEB26 41.00 C 1.61 1.94 1.13 1.47 -1.21 50 168 415 +25
26FEB26 42.00 C 1.00 1.51 0.83 1.10 -1.11 49 610 783 +429
26FEB26 43.00 C 1.00 1.19 0.63 0.87 -0.89 50 757 647 +428
26FEB26 44.00 C 0.68 0.90 0.49 0.65 -0.73 50 306 916 +64
26FEB26 45.00 C 0.50 0.78 0.37 0.48 -0.59 50 329 375 +30
26FEB26 46.00 C 0.57 0.57 0.30 0.35 -0.47 50 1,470 919 -357
26FEB26 47.00 C 0.40 0.42 0.23 0.25 -0.36 50 202 820 +68
26FEB26 48.00 C 0.32 0.32 0.16 0.17 -0.29 50 313 847 +65
26FEB26 49.00 C 0.26 0.26 0.14 0.12 -0.22 50 14 354 -11
26FEB26 50.00 C 0.20 0.21 0.10 0.09 -0.15 51 152 625 -5
26FEB26 52.50 C 0.07 0.08 0.07 0.04 -0.07 52 19 177 +12
26FEB26 55.00 C 0.04 0.04 0.04 0.02 -0.02 54 3 66 -1
26FEB26 57.50 C 0.03 0.03 0.03 0.01 -0.01 55 32 34 -32
26FEB26 60.00 C 0.03 0.03 0.03 0.01 0.00 61 2 64 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 29.56 -2.56 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 29.11 -3.00 111 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 28.57 -2.38 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 28.11 -2.45 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 27.56 -2.76 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 27.17 -2.29 133 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 26.62 -2.59 90 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 26.18 -2.48 126 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 25.58 -2.32 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 25.13 -2.34 89 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 24.68 -2.54 113 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 24.08 -2.64 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 23.69 -2.55 107 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 23.20 -2.28 106 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 22.70 -2.65 102 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 22.20 -2.46 98 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 21.70 -2.55 95 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 21.21 -2.54 93 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 20.71 -2.31 90 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 20.08 -2.87 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.72 -2.38 85 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 18.63 -2.62 0 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 17.70 -2.58 69 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 16.75 -2.54 72 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 15.77 -2.79 69 0 4 0
30MAR26 25.00 C 14.30 14.30 14.30 14.66 -2.53 0 2 29 -2
30MAR26 26.00 C 0.00 0.00 0.00 13.71 -2.79 49 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 12.73 -2.62 48 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 11.77 -2.72 48 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 10.90 -2.47 53 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 9.93 -2.44 50 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 9.10 -2.45 52 0 65 0
30MAR26 32.00 C 8.30 8.30 8.30 8.27 -2.22 53 1 138 0
30MAR26 33.00 C 7.53 7.53 7.53 7.53 -2.14 54 1 297 0
30MAR26 34.00 C 6.40 6.48 6.40 6.59 -2.16 50 51 1,147 0
30MAR26 35.00 C 5.40 5.40 5.40 5.85 -2.10 50 55 1,018 -55
30MAR26 36.00 C 4.70 4.70 4.70 5.23 -1.92 51 1 270 0
30MAR26 37.00 C 4.11 4.11 4.11 4.51 -1.66 49 1 108 0
30MAR26 38.00 C 4.00 4.00 3.54 3.88 -1.47 48 23 976 +23
30MAR26 39.00 C 3.21 3.27 3.07 3.36 -1.61 48 31 428 0
30MAR26 40.00 C 3.38 3.38 2.45 2.90 -1.50 48 181 269 +112
30MAR26 41.00 C 2.80 2.80 2.30 2.49 -1.35 49 804 784 +467
30MAR26 42.00 C 2.14 2.42 1.80 2.14 -1.21 49 412 613 +255
30MAR26 43.00 C 2.18 2.18 1.60 1.82 -1.08 49 62 123 +31
30MAR26 44.00 C 1.55 1.86 1.44 1.53 -0.96 49 52 196 +14
30MAR26 45.00 C 1.63 1.63 1.27 1.28 -0.85 49 33 1,084 +2
30MAR26 46.00 C 1.01 1.39 1.01 1.06 -0.76 49 247 336 +105
30MAR26 47.00 C 1.14 1.14 0.97 0.88 -0.66 49 63 211 -3
30MAR26 48.00 C 0.77 0.82 0.70 0.73 -0.57 49 19 266 +18
30MAR26 49.00 C 0.96 0.96 0.66 0.59 -0.50 49 17 114 +1
30MAR26 50.00 C 0.80 0.80 0.53 0.49 -0.42 49 251 552 +194
30MAR26 52.50 C 0.43 0.46 0.36 0.29 -0.29 49 44 82 +29
30MAR26 55.00 C 0.32 0.33 0.24 0.17 -0.18 49 100 218 +32
30MAR26 57.50 C 0.00 0.00 0.00 0.10 -0.11 49 2 32 0
30MAR26 60.00 C 0.13 0.16 0.13 0.06 -0.07 49 4 87 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 -0.05 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.88 -2.62 51 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 12.98 -2.37 52 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 12.06 -2.54 51 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 11.17 -2.45 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.26 -2.25 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.38 -2.37 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.56 -1.93 48 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.54 -2.39 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.91 -2.28 45 0 0 0
29APR26 35.00 C 6.16 6.16 6.16 6.38 -2.01 48 1 1 0
29APR26 36.00 C 6.20 6.20 5.44 5.67 -2.00 47 46 75 +30
29APR26 37.00 C 5.48 5.48 5.48 5.08 -1.59 47 1 294 0
29APR26 38.00 C 4.81 4.81 4.19 4.52 -1.45 47 39 595 +9
29APR26 39.00 C 3.76 3.92 3.71 4.03 -1.57 47 32 291 +29
29APR26 40.00 C 3.63 3.75 3.45 3.56 -1.54 47 120 862 +70
29APR26 41.00 C 3.25 3.53 2.97 3.16 -1.38 47 187 261 +99
29APR26 42.00 C 2.90 3.07 2.90 2.81 -1.27 48 30 235 +6
29APR26 43.00 C 2.78 2.78 2.16 2.46 -1.18 48 32 232 +17
29APR26 44.00 C 2.04 2.08 1.98 2.15 -1.08 48 268 281 +227
29APR26 45.00 C 2.20 2.20 1.78 1.86 -0.99 47 144 209 +84
29APR26 46.00 C 1.80 2.03 1.54 1.62 -0.89 48 200 201 +94
29APR26 47.00 C 1.44 1.45 1.44 1.40 -0.81 47 2 1,261 +2
29APR26 48.00 C 1.15 1.15 1.15 1.20 -0.74 47 1 173 -1
29APR26 49.00 C 1.36 1.36 1.36 1.03 -0.67 47 1 223 +1
29APR26 50.00 C 1.05 1.05 1.05 0.88 -0.60 47 1 76 +1
29APR26 52.50 C 0.00 0.00 0.00 0.60 -0.44 47 0 167 0
29APR26 55.00 C 0.50 0.50 0.50 0.40 -0.32 47 50 93 +50
29APR26 57.50 C 0.00 0.00 0.00 0.26 -0.24 47 0 13 0
29APR26 60.00 C 0.38 0.38 0.29 0.17 -0.17 47 27 41 +26
29APR26 62.50 C 0.00 0.00 0.00 0.11 -0.12 47 0 125 0
28MAY26 33.00 C 0.00 0.00 0.00 8.07 - 46 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 7.37 - 46 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 6.70 - 46 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 6.09 - 46 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 5.51 -1.50 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.99 -1.76 47 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.57 -1.50 48 0 0 0
28MAY26 40.00 C 4.34 4.34 4.31 4.13 -1.40 48 16 16 +16
28MAY26 41.00 C 0.00 0.00 0.00 3.70 -1.37 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.30 -1.28 47 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 2.94 -1.20 47 0 0 0
28MAY26 44.00 C 2.35 2.60 2.35 2.61 -1.10 47 2 10 0
28MAY26 45.00 C 0.00 0.00 0.00 2.32 -1.03 47 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 2.05 -0.94 47 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 1.82 -0.86 47 0 0 0
28MAY26 48.00 C 1.57 1.69 1.56 1.60 -0.79 47 200 200 +200
28MAY26 49.00 C 0.00 0.00 0.00 1.41 -0.72 47 0 0 0
28MAY26 50.00 C 1.60 1.60 1.32 1.24 -0.66 47 22 22 +22
28MAY26 52.50 C 0.00 0.00 0.00 0.89 -0.52 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.64 -0.40 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.45 -0.30 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.31 -0.23 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.22 -0.18 47 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 26.64 -2.66 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 26.18 -2.81 64 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.65 -2.68 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 25.16 -2.47 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.68 -2.54 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 24.16 -2.56 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.69 -2.63 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 23.20 -2.68 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.70 -2.65 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 22.20 -2.49 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 21.71 -2.54 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 21.22 -2.53 42 0 20 0
29JUN26 19.00 C 0.00 0.00 0.00 20.74 -2.60 51 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 20.25 -2.71 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.77 -2.90 52 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 18.80 -2.66 52 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 17.87 -2.44 54 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 16.92 -2.51 53 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 15.97 -2.65 52 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 15.02 -2.71 50 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 14.10 -2.59 49 0 34 0
29JUN26 27.00 C 0.00 0.00 0.00 13.16 -2.49 47 0 107 0
29JUN26 28.00 C 11.64 11.68 11.60 12.24 -2.62 46 20 43 -5
29JUN26 29.00 C 0.00 0.00 0.00 11.48 -2.24 48 0 19 0
29JUN26 30.00 C 10.00 10.17 10.00 10.73 -2.22 48 16 551 +15
29JUN26 31.00 C 0.00 0.00 0.00 9.76 -2.43 45 0 547 0
29JUN26 32.00 C 0.00 0.00 0.00 9.08 -2.29 46 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 8.35 -2.21 46 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 7.67 -1.76 45 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 6.79 -2.28 43 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 6.42 -1.97 45 0 33 0
29JUN26 37.00 C 0.00 0.00 0.00 5.85 -1.87 45 0 41 0
29JUN26 38.00 C 5.52 5.52 5.30 5.32 -1.43 45 7 116 +7
29JUN26 39.00 C 4.44 4.70 4.44 4.86 -1.62 45 5 138 0
29JUN26 40.00 C 4.95 5.00 4.40 4.47 -1.50 46 72 866 +20
29JUN26 41.00 C 4.34 4.34 4.34 4.09 -1.39 46 3 4 +2
29JUN26 42.00 C 0.00 0.00 0.00 3.67 -1.34 46 0 24 0
29JUN26 43.00 C 3.65 3.65 3.65 3.35 -1.23 46 1 238 +1
29JUN26 44.00 C 0.00 0.00 0.00 3.01 -1.14 46 0 214 0
29JUN26 45.00 C 3.20 3.20 2.80 2.73 -1.06 46 43 273 +13
29JUN26 46.00 C 2.30 2.58 2.30 2.45 -0.99 46 88 100 +73
29JUN26 47.00 C 0.00 0.00 0.00 2.19 -0.92 46 0 18 0
29JUN26 48.00 C 1.92 1.92 1.92 1.97 -0.86 46 1 6 0
29JUN26 49.00 C 2.25 2.25 2.25 1.76 -0.79 46 1 8 0
29JUN26 50.00 C 1.69 1.69 1.62 1.57 -0.74 46 2 107 0
29JUN26 52.50 C 1.37 1.37 1.37 1.18 -0.59 46 1 1 -1
29JUN26 55.00 C 1.35 1.35 1.00 0.89 -0.48 46 21 29 +16
29JUN26 57.50 C 0.91 0.91 0.91 0.67 -0.38 46 15 15 +13
29JUN26 60.00 C 0.00 0.00 0.00 0.49 -0.31 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.36 -0.24 46 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 21.78 -2.47 52 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 21.29 -2.80 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.82 -2.65 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 20.34 -2.62 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.86 -2.81 50 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 18.92 -2.66 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 18.04 -2.60 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 17.10 -2.63 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.25 -2.49 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.32 -2.58 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.47 -2.57 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.73 -2.42 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.82 -2.47 45 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 12.09 -2.32 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 11.17 -2.15 43 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 10.58 -2.27 45 0 13 0
29SEP26 32.00 C 9.02 9.02 9.02 9.86 -2.22 44 45 47 -12
29SEP26 33.00 C 0.00 0.00 0.00 9.27 -2.06 45 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 8.66 -1.99 45 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 8.05 -1.95 44 0 565 0
29SEP26 36.00 C 0.00 0.00 0.00 7.54 -1.58 45 9 43 -9
29SEP26 37.00 C 0.00 0.00 0.00 7.04 -1.47 45 0 10 0
29SEP26 38.00 C 7.83 7.83 7.83 6.41 -1.82 43 1 5 0
29SEP26 39.00 C 6.04 6.04 6.04 6.09 -1.66 45 25 75 -6
29SEP26 40.00 C 6.00 6.00 6.00 5.78 -1.48 46 16 69 +1
29SEP26 41.00 C 5.57 5.66 5.57 5.39 -1.12 46 30 49 +30
29SEP26 42.00 C 5.29 5.29 5.29 5.03 -1.23 46 15 17 +3
29SEP26 43.00 C 0.00 0.00 0.00 4.68 -1.10 46 0 51 0
29SEP26 44.00 C 0.00 0.00 0.00 4.34 -1.14 46 0 131 0
29SEP26 45.00 C 0.00 0.00 0.00 4.01 -1.08 46 0 75 0
29SEP26 46.00 C 0.00 0.00 0.00 3.71 -1.05 46 0 93 0
29SEP26 47.00 C 3.40 3.40 3.40 3.45 -0.97 46 15 30 +15
29SEP26 48.00 C 0.00 0.00 0.00 3.16 -0.92 45 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 2.84 -0.97 45 0 0 0
29SEP26 50.00 C 2.80 2.80 2.80 2.64 -0.91 45 1 17 +1
29SEP26 52.50 C 0.00 0.00 0.00 2.14 -0.70 45 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.77 -0.57 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.44 -0.51 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.21 -0.38 45 0 0 0
29SEP26 62.50 C 1.15 1.15 1.15 0.99 -0.33 45 2 2 +2
30DEC26 22.00 C 0.00 0.00 0.00 18.31 -2.46 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.44 -2.42 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.60 -2.41 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.78 -2.45 46 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 14.98 -2.45 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.21 -2.31 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.46 -2.20 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.73 -2.32 44 0 0 0
30DEC26 30.00 C 12.00 12.00 11.53 12.03 -2.26 44 8 40 +1
30DEC26 31.00 C 0.00 0.00 0.00 11.39 -2.12 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.77 -2.15 44 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 10.16 -2.01 44 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 9.47 -2.08 43 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 9.01 -1.90 44 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 8.51 -1.89 44 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 8.03 -1.77 44 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 7.56 -1.71 44 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 6.97 -1.79 43 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 6.74 -1.67 44 0 42 0
30DEC26 41.00 C 6.79 6.79 6.79 6.37 -1.48 45 15 19 +15
30DEC26 42.00 C 0.00 0.00 0.00 5.96 -1.52 44 0 804 0
30DEC26 43.00 C 0.00 0.00 0.00 5.67 -1.41 45 0 805 0
30DEC26 44.00 C 0.00 0.00 0.00 5.36 -1.31 45 0 340 0
30DEC26 45.00 C 4.87 4.87 4.87 5.00 -1.27 45 1 780 0
30DEC26 46.00 C 0.00 0.00 0.00 4.74 -1.18 45 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 4.45 -1.15 45 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.07 -1.21 44 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 3.82 -1.13 44 0 0 0
30DEC26 50.00 C 3.97 3.97 3.60 3.66 -1.01 45 3 94 +3
30DEC26 52.50 C 0.00 0.00 0.00 3.15 -0.76 45 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.65 -0.82 45 0 50 0
30DEC26 57.50 C 0.00 0.00 0.00 2.28 -0.60 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.91 -0.57 45 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 1.60 -0.59 44 0 59 0
TOTAL CALL 9,498 38,828 +3,493
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 393 0
26FEB26 26.00 P 0.03 0.03 0.03 0.01 0.00 65 11 160 0
26FEB26 27.00 P 0.02 0.02 0.02 0.01 0.00 60 40 286 0
26FEB26 28.00 P 0.04 0.04 0.04 0.01 0.00 54 8 690 -5
26FEB26 29.00 P 0.05 0.06 0.05 0.02 +0.01 54 18 494 -7
26FEB26 30.00 P 0.07 0.09 0.06 0.03 +0.02 51 136 716 +10
26FEB26 31.00 P 0.10 0.15 0.10 0.05 +0.03 50 27 518 -15
26FEB26 32.00 P 0.20 0.21 0.10 0.10 +0.07 51 30 922 +25
26FEB26 33.00 P 0.18 0.34 0.18 0.16 +0.10 50 76 1,030 -4
26FEB26 34.00 P 0.15 0.50 0.15 0.28 +0.17 50 162 473 +112
26FEB26 35.00 P 0.84 0.84 0.40 0.44 +0.26 50 205 426 +112
26FEB26 36.00 P 0.70 0.96 0.53 0.66 +0.37 50 117 665 +66
26FEB26 37.00 P 1.20 1.26 0.75 0.95 +0.52 50 239 405 +41
26FEB26 38.00 P 1.43 1.72 1.00 1.29 +0.67 50 524 779 +170
26FEB26 39.00 P 2.00 2.24 1.07 1.73 +0.84 50 966 583 +128
26FEB26 40.00 P 1.70 2.80 1.70 2.24 +1.02 50 421 682 +108
26FEB26 41.00 P 2.53 3.40 2.28 2.82 +1.20 49 147 994 +43
26FEB26 42.00 P 3.40 3.72 2.89 3.51 +1.42 50 95 211 -34
26FEB26 43.00 P 4.49 5.11 3.60 4.26 +1.62 51 521 349 -355
26FEB26 44.00 P 4.24 5.78 4.24 5.06 +1.80 52 244 356 -19
26FEB26 45.00 P 6.30 6.55 5.10 5.87 +1.91 51 163 181 -153
26FEB26 46.00 P 6.26 7.18 6.26 6.62 +1.79 45 9 380 0
26FEB26 47.00 P 0.00 0.00 0.00 7.63 +2.18 50 0 63 0
26FEB26 48.00 P 7.96 8.03 7.93 8.56 +2.04 50 160 55 -49
26FEB26 49.00 P 0.00 0.00 0.00 9.61 +2.33 58 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 10.57 +2.38 59 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.98 +2.34 59 0 3 0
26FEB26 55.00 P 0.00 0.00 0.00 15.44 +2.34 0 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 18.06 +2.46 84 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 20.49 +2.39 83 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 22.99 +2.10 90 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 85 0
30MAR26 22.00 P 0.05 0.05 0.05 0.01 0.00 58 2 1,528 -2
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 342 0
30MAR26 24.00 P 0.07 0.07 0.07 0.01 0.00 50 1 275 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 196 0
30MAR26 26.00 P 0.12 0.12 0.12 0.03 +0.01 49 2 61 +2
30MAR26 27.00 P 0.32 0.32 0.10 0.05 +0.02 49 31 357 -1
30MAR26 28.00 P 0.00 0.00 0.00 0.09 +0.05 49 0 403 0
30MAR26 29.00 P 0.23 0.28 0.23 0.14 +0.07 49 22 472 0
30MAR26 30.00 P 0.30 0.36 0.26 0.21 +0.10 49 76 2,521 +11
30MAR26 31.00 P 0.31 0.49 0.31 0.31 +0.14 49 140 580 +13
30MAR26 32.00 P 0.52 0.65 0.52 0.45 +0.20 49 62 782 -20
30MAR26 33.00 P 0.72 0.83 0.57 0.62 +0.26 49 233 468 +201
30MAR26 34.00 P 0.83 1.00 0.74 0.84 +0.35 49 15 617 +9
30MAR26 35.00 P 1.20 1.35 0.94 1.11 +0.47 49 72 248 +16
30MAR26 36.00 P 1.26 1.60 1.16 1.41 +0.57 49 67 368 +5
30MAR26 37.00 P 1.80 1.94 1.50 1.76 +0.66 48 79 152 +25
30MAR26 38.00 P 2.00 2.66 1.83 2.15 +0.75 48 48 912 +1
30MAR26 39.00 P 2.80 3.11 2.25 2.61 +0.87 48 126 862 -20
30MAR26 40.00 P 3.50 3.63 2.93 3.16 +1.02 48 40 1,388 +12
30MAR26 41.00 P 3.00 4.28 3.00 3.74 +1.15 48 50 114 +14
30MAR26 42.00 P 4.01 4.58 4.01 4.40 +1.33 49 294 600 +190
30MAR26 43.00 P 4.75 5.15 4.53 5.05 +1.41 48 59 141 +2
30MAR26 44.00 P 0.00 0.00 0.00 5.83 +1.56 49 0 200 0
30MAR26 45.00 P 0.00 0.00 0.00 6.61 +1.75 50 0 71 0
30MAR26 46.00 P 0.00 0.00 0.00 7.38 +1.70 50 0 47 0
30MAR26 47.00 P 0.00 0.00 0.00 8.37 +1.96 53 0 34 0
30MAR26 48.00 P 0.00 0.00 0.00 9.18 +2.01 53 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 10.09 +1.88 54 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 10.93 +1.85 53 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 13.28 +2.53 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.67 +2.38 58 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.14 +2.47 63 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.53 +2.41 62 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.06 +2.17 69 0 0 0
29APR26 26.00 P 0.20 0.22 0.20 0.09 +0.03 47 4 28 0
29APR26 27.00 P 0.00 0.00 0.00 0.14 +0.05 47 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.21 +0.08 47 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 0.30 +0.11 47 0 17 0
29APR26 30.00 P 0.44 0.57 0.44 0.42 +0.15 47 44 146 +26
29APR26 31.00 P 0.59 0.59 0.56 0.58 +0.21 47 66 109 +66
29APR26 32.00 P 0.88 0.88 0.80 0.76 +0.26 47 3 58 0
29APR26 33.00 P 0.90 1.14 0.90 0.98 +0.36 47 44 134 +39
29APR26 34.00 P 1.14 1.43 1.14 1.22 +0.41 47 198 348 +134
29APR26 35.00 P 1.50 1.70 1.50 1.49 +0.46 46 107 402 +107
29APR26 36.00 P 1.92 2.18 1.70 1.86 +0.57 47 299 474 +282
29APR26 37.00 P 1.95 2.59 1.95 2.25 +0.66 46 387 667 +332
29APR26 38.00 P 2.45 2.87 2.30 2.67 +0.75 46 19 688 +17
29APR26 39.00 P 3.02 3.04 3.02 3.16 +0.86 46 22 319 -22
29APR26 40.00 P 3.60 4.18 3.44 3.71 +1.00 47 53 731 -26
29APR26 41.00 P 0.00 0.00 0.00 4.31 +1.12 47 0 96 0
29APR26 42.00 P 4.63 5.13 4.63 4.94 +1.26 47 30 130 0
29APR26 43.00 P 5.08 6.18 5.08 5.64 +1.38 48 46 108 +15
29APR26 44.00 P 0.00 0.00 0.00 6.35 +1.47 48 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 7.10 +1.63 48 0 55 0
29APR26 46.00 P 0.00 0.00 0.00 7.90 +1.55 49 0 110 0
29APR26 47.00 P 0.00 0.00 0.00 8.80 +1.82 51 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 9.64 +1.98 52 0 71 0
29APR26 49.00 P 0.00 0.00 0.00 10.33 +1.84 49 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 11.38 +2.14 53 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 13.45 +2.33 51 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.78 +2.24 52 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 18.17 +1.87 54 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 20.56 +2.42 54 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.06 +2.17 58 0 0 0
28MAY26 33.00 P 1.15 1.41 1.15 1.33 - 46 2 2 -
28MAY26 34.00 P 0.00 0.00 0.00 1.63 - 46 0 0 -
28MAY26 35.00 P 1.76 1.83 1.76 1.96 - 45 9 9 -
28MAY26 36.00 P 2.05 2.05 2.05 2.34 - 45 1 1 -
28MAY26 37.00 P 2.45 2.77 2.38 2.75 +0.69 45 16 25 +14
28MAY26 38.00 P 3.06 3.06 3.06 3.21 +0.77 45 3 35 +3
28MAY26 39.00 P 3.56 3.56 3.56 3.69 +0.85 45 10 10 +10
28MAY26 40.00 P 3.80 4.25 3.80 4.25 +0.96 45 79 46 +45
28MAY26 41.00 P 0.00 0.00 0.00 4.84 +1.07 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.45 +1.16 45 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 6.16 +1.32 46 0 0 0
28MAY26 44.00 P 7.23 7.23 7.23 6.87 +1.42 46 30 30 +30
28MAY26 45.00 P 0.00 0.00 0.00 7.60 +1.47 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.37 +1.55 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.15 +1.60 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.03 +1.74 48 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 10.88 +1.82 49 0 0 0
28MAY26 50.00 P 10.00 10.00 10.00 11.71 +2.01 49 1 1 +1
28MAY26 52.50 P 0.00 0.00 0.00 13.89 +2.06 50 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 16.14 +2.09 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.43 +2.13 51 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.81 +2.31 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.23 +2.34 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 911 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 22 0
29JUN26 24.00 P 0.27 0.29 0.27 0.15 +0.05 45 2 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 +0.08 45 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 +0.10 45 0 87 0
29JUN26 27.00 P 0.55 0.55 0.46 0.42 +0.14 46 6 245 -5
29JUN26 28.00 P 0.00 0.00 0.00 0.55 +0.17 46 0 84 0
29JUN26 29.00 P 0.79 0.79 0.79 0.71 +0.21 46 1 178 -1
29JUN26 30.00 P 0.98 1.01 0.84 0.91 +0.26 46 68 2,515 +30
29JUN26 31.00 P 1.20 1.24 1.18 1.10 +0.30 45 50 121 +40
29JUN26 32.00 P 1.42 1.42 1.36 1.33 +0.36 45 41 314 +19
29JUN26 33.00 P 1.70 1.80 1.70 1.60 +0.41 45 25 408 +20
29JUN26 34.00 P 2.06 2.06 2.02 1.94 +0.49 44 22 230 +21
29JUN26 35.00 P 2.13 2.47 2.13 2.28 +0.55 44 52 101 +37
29JUN26 36.00 P 2.10 2.96 2.10 2.69 +0.63 44 42 157 +40
29JUN26 37.00 P 3.36 3.36 3.32 3.10 +0.70 44 40 1,692 +20
29JUN26 38.00 P 3.78 3.82 3.78 3.60 +0.79 44 40 371 +20
29JUN26 39.00 P 4.14 4.14 4.14 4.14 +0.92 45 10 233 0
29JUN26 40.00 P 4.50 4.95 4.32 4.69 +1.00 45 36 23 -20
29JUN26 41.00 P 5.40 5.40 5.40 5.29 +1.12 45 1 26 -1
29JUN26 42.00 P 5.71 5.71 5.71 5.88 +1.19 44 15 20 +15
29JUN26 43.00 P 0.00 0.00 0.00 6.60 +1.34 45 0 15 0
29JUN26 44.00 P 7.70 7.70 7.70 7.37 +1.50 46 1 95 -1
29JUN26 45.00 P 0.00 0.00 0.00 8.07 +1.51 46 0 1,000 0
29JUN26 46.00 P 0.00 0.00 0.00 8.78 +1.51 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.55 +1.57 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.35 +1.61 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.20 +1.70 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.94 +1.66 46 1 1 0
29JUN26 52.50 P 0.00 0.00 0.00 14.18 +1.87 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.38 +2.13 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.64 +2.24 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.97 +2.43 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.29 +2.40 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.03 45 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.04 45 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.04 45 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.06 45 0 6 0
29SEP26 22.00 P 0.43 0.43 0.43 0.24 +0.08 45 4 48 -4
29SEP26 23.00 P 0.00 0.00 0.00 0.32 +0.10 45 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 +0.13 45 0 15 0
29SEP26 25.00 P 0.59 0.59 0.59 0.55 +0.17 45 40 89 +40
29SEP26 26.00 P 0.00 0.00 0.00 0.71 +0.20 45 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.88 +0.24 45 0 41 0
29SEP26 28.00 P 1.04 1.04 1.04 1.10 +0.30 45 2 152 0
29SEP26 29.00 P 0.00 0.00 0.00 1.32 +0.37 45 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.60 +0.43 45 0 1,092 0
29SEP26 31.00 P 0.00 0.00 0.00 1.82 +0.43 45 0 1,354 0
29SEP26 32.00 P 2.00 2.20 2.00 2.09 +0.46 44 2 84 +2
29SEP26 33.00 P 3.19 3.19 2.30 2.44 +0.52 44 35 72 +15
29SEP26 34.00 P 2.76 2.93 2.76 2.79 +0.58 44 21 35 +20
29SEP26 35.00 P 3.60 3.60 3.47 3.25 +0.71 44 21 987 +20
29SEP26 36.00 P 0.00 0.00 0.00 3.64 +0.71 44 0 54 0
29SEP26 37.00 P 0.00 0.00 0.00 4.11 +0.78 44 0 78 0
29SEP26 38.00 P 5.00 5.00 5.00 4.62 +0.86 44 1 120 -1
29SEP26 39.00 P 0.00 0.00 0.00 5.16 +0.94 44 0 83 0
29SEP26 40.00 P 0.00 0.00 0.00 5.74 +1.02 44 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 6.35 +1.11 44 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 7.04 +1.20 45 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 7.70 +1.28 45 0 57 0
29SEP26 44.00 P 0.00 0.00 0.00 8.37 +1.37 45 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 9.09 +1.46 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.82 +1.28 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.49 +1.50 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 11.32 +1.58 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.10 +1.65 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.89 +1.73 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 14.88 +1.82 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.01 +1.88 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.18 +1.94 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.41 +1.98 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.68 +2.07 48 0 0 0
30DEC26 22.00 P 0.50 0.65 0.50 0.44 +0.10 44 82 129 +80
30DEC26 23.00 P 0.00 0.00 0.00 0.57 +0.14 45 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 +0.16 45 0 61 0
30DEC26 25.00 P 0.90 1.01 0.90 0.89 +0.20 45 11 84 -5
30DEC26 26.00 P 0.00 0.00 0.00 1.09 +0.23 45 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.32 +0.31 45 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.56 +0.38 45 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 1.83 +0.38 44 0 62 0
30DEC26 30.00 P 2.12 2.12 2.12 2.14 +0.50 45 3 63 +3
30DEC26 31.00 P 0.00 0.00 0.00 2.40 +0.48 44 0 42 0
30DEC26 32.00 P 2.80 2.80 2.80 2.70 +0.50 43 1 7 +1
30DEC26 33.00 P 0.00 0.00 0.00 3.09 +0.55 44 0 12 0
30DEC26 34.00 P 3.35 3.35 3.35 3.54 +0.65 44 2 6 +1
30DEC26 35.00 P 0.00 0.00 0.00 3.97 +0.73 44 0 646 0
30DEC26 36.00 P 4.06 4.34 4.06 4.39 +0.73 44 2 9 0
30DEC26 37.00 P 5.00 5.00 5.00 4.93 +0.85 44 1 11 +1
30DEC26 38.00 P 6.00 6.00 5.65 5.41 +0.90 44 3 1,190 +3
30DEC26 39.00 P 0.00 0.00 0.00 5.93 +0.93 44 0 27 0
30DEC26 40.00 P 6.80 6.80 6.80 6.54 +1.04 44 1 2 0
30DEC26 41.00 P 0.00 0.00 0.00 7.12 +1.12 44 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 7.79 +1.10 44 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.44 +1.29 44 0 800 0
30DEC26 44.00 P 0.00 0.00 0.00 9.14 +1.33 45 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 9.84 +1.41 45 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 10.55 +1.38 45 0 100 0
30DEC26 47.00 P 0.00 0.00 0.00 11.23 +1.41 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.98 +1.49 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.79 +1.58 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.56 +1.64 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.51 +1.76 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.71 +1.90 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.84 +2.08 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.91 +1.96 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.15 +2.03 47 0 0 0
TOTAL PUT 7,896 54,861 +2,116
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$ 11.60
26FEB26 8.25 C 0.00 0.00 0.00 3.39 -0.03 73 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.14 -0.03 67 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.89 -0.02 61 0 0 0
26FEB26 9.00 C 2.56 2.56 2.56 2.67 -0.07 67 2 0 -2
26FEB26 9.25 C 0.00 0.00 0.00 2.42 0.00 61 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.17 -0.01 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.93 -0.06 51 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.70 0.00 49 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.25 +0.02 44 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.86 -0.01 42 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.55 -0.01 41 0 178 0
26FEB26 12.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 187 0
26FEB26 12.50 C 0.00 0.00 0.00 0.17 -0.01 39 0 107 0
26FEB26 13.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 88 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 0.00 41 0 64 0
26FEB26 14.00 C 0.03 0.03 0.03 0.02 0.00 40 1 151 -1
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 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 61 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.48 +0.02 63 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.20 -0.02 53 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.95 -0.03 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.74 -0.01 51 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.52 0.00 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.29 0.00 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.08 +0.07 48 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.87 +0.04 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.49 -0.04 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.15 0.00 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.86 -0.01 43 0 6 0
30MAR26 12.00 C 0.69 0.69 0.69 0.63 -0.01 43 30 30 +25
30MAR26 12.50 C 0.41 0.42 0.41 0.46 0.00 43 30 33 +11
30MAR26 13.00 C 0.32 0.32 0.30 0.32 -0.01 42 52 114 +42
30MAR26 13.50 C 0.23 0.23 0.23 0.22 -0.02 42 2 138 0
30MAR26 14.00 C 0.16 0.16 0.16 0.15 -0.01 43 8 50 -8
30MAR26 14.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 102 0
30MAR26 15.00 C 0.00 0.00 0.00 0.07 0.00 43 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.27 -0.03 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.04 +0.06 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.83 +0.08 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.59 -0.02 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.41 +0.02 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.19 0.00 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.99 0.00 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.62 +0.03 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.32 +0.01 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.04 -0.01 42 0 0 0
29APR26 12.00 C 0.80 0.80 0.80 0.80 -0.01 41 9 9 +9
29APR26 12.50 C 0.63 0.63 0.60 0.62 -0.03 41 22 48 +22
29APR26 13.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 94 0
29APR26 13.50 C 0.39 0.39 0.39 0.37 0.00 42 7 59 +3
29APR26 14.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.20 -0.01 42 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.15 0.00 42 0 193 0
29APR26 15.50 C 0.00 0.00 0.00 0.11 0.00 42 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 0.00 42 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 0.00 43 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.32 - 47 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 3.11 -0.02 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.89 -0.03 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.71 +0.01 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.51 0.00 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.31 0.00 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.11 -0.02 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.77 +0.02 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.46 +0.01 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.19 -0.01 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.95 -0.02 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.76 -0.01 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.61 -0.03 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
28MAY26 14.00 C 0.40 0.40 0.40 0.39 0.00 42 15 15 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.18 0.00 42 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.14 0.00 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.62 -0.01 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.38 -0.05 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.16 -0.05 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.94 -0.05 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.74 -0.04 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.53 -0.04 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.34 -0.04 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.16 -0.03 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.82 -0.02 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.51 -0.03 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 -0.02 42 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.02 -0.01 42 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 0.82 -0.02 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.66 -0.01 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.53 -0.01 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.42 -0.01 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.33 0.00 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 0.00 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 0.00 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 0.00 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 0.00 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.66 -0.05 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.44 -0.05 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.23 -0.05 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.02 -0.05 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.83 -0.05 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.64 -0.05 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.46 -0.05 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.29 -0.04 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.98 -0.04 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.70 -0.04 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.46 -0.03 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.25 -0.03 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.06 -0.03 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.91 -0.02 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.77 -0.02 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.47 -0.02 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 -0.01 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.01 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.73 -0.05 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.51 -0.06 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.32 -0.06 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.14 -0.05 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.96 -0.04 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.80 -0.04 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.63 -0.04 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.48 -0.04 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.20 -0.03 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.95 -0.03 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.73 -0.03 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.53 -0.02 44 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.35 -0.03 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.20 -0.02 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.06 -0.02 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.94 -0.01 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.83 -0.02 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 -0.02 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 -0.02 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.58 -0.01 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.51 -0.01 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.45 -0.01 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
TOTAL CALL 178 2,897 +116
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 9.75 P 0.04 0.04 0.04 0.02 0.00 40 25 25 +25
26FEB26 10.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 69 0
26FEB26 11.00 P 0.00 0.00 0.00 0.22 +0.02 40 0 155 0
26FEB26 11.50 P 0.44 0.44 0.44 0.40 +0.02 38 19 224 +1
26FEB26 12.00 P 0.59 0.75 0.59 0.68 +0.01 38 30 197 -10
26FEB26 12.50 P 1.12 1.12 1.12 1.02 -0.01 36 7 68 -7
26FEB26 13.00 P 0.00 0.00 0.00 1.47 +0.04 40 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 1.92 +0.05 38 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.41 +0.06 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.90 +0.05 0 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.40 +0.05 0 0 0 -1
26FEB26 15.50 P 0.00 0.00 0.00 3.90 +0.01 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.40 +0.04 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.90 +0.04 0 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 0.00 43 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.10 0.00 43 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 0.00 42 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 142 0
30MAR26 10.50 P 0.32 0.32 0.32 0.30 +0.01 42 1 168 +1
30MAR26 11.00 P 0.53 0.53 0.53 0.46 -0.01 41 4 215 0
30MAR26 11.50 P 0.00 0.00 0.00 0.68 0.00 41 3 158 0
30MAR26 12.00 P 0.00 0.00 0.00 0.95 +0.01 41 0 140 0
30MAR26 12.50 P 0.00 0.00 0.00 1.27 0.00 40 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 1.63 0.00 40 0 321 0
30MAR26 13.50 P 0.00 0.00 0.00 2.05 +0.02 41 0 15 0
30MAR26 14.00 P 0.00 0.00 0.00 2.46 -0.01 38 0 524 0
30MAR26 14.50 P 0.00 0.00 0.00 2.93 +0.04 38 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.40 +0.03 0 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.91 +0.02 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.40 -0.04 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.90 +0.02 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.40 +0.04 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.90 -0.04 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.40 -0.04 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.90 +0.05 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.40 +0.02 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.90 +0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.40 +0.05 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.41 +0.03 77 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.40 +0.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.40 +0.05 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.40 +0.05 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29APR26 10.00 P 0.28 0.28 0.28 0.29 +0.01 42 4 4 +4
29APR26 10.50 P 0.00 0.00 0.00 0.42 +0.01 41 0 100 0
29APR26 11.00 P 0.00 0.00 0.00 0.60 +0.01 40 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.84 +0.01 41 0 46 0
29APR26 12.00 P 0.00 0.00 0.00 1.09 0.00 40 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.41 0.00 40 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.76 0.00 40 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 2.25 +0.04 45 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.56 -0.04 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.00 +0.01 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.46 -0.03 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.93 +0.04 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.41 -0.06 39 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.91 +0.03 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.40 +0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.90 -0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.09 - 41 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.38 +0.01 41 0 5 0
28MAY26 10.50 P 0.00 0.00 0.00 0.53 0.00 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.72 +0.01 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.96 +0.02 40 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.22 0.00 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.53 0.00 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.90 +0.04 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.25 0.00 40 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.66 +0.01 40 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.08 +0.03 40 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.51 0.00 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.99 +0.07 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.44 -0.03 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.93 +0.04 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.23 +0.02 41 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.28 +0.02 41 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.35 +0.02 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.48 0.00 40 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.65 +0.01 40 0 59 0
29JUN26 10.50 P 0.00 0.00 0.00 0.87 +0.03 39 0 26 0
29JUN26 11.00 P 1.15 1.15 1.15 1.12 +0.03 39 1 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.41 +0.04 39 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.72 +0.04 39 0 41 0
29JUN26 12.50 P 0.00 0.00 0.00 2.06 +0.04 38 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 2.43 +0.04 37 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.82 +0.05 37 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.22 +0.05 35 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.64 +0.05 33 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.07 +0.05 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.51 +0.05 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.96 +0.05 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 5.44 +0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.90 +0.07 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.34 +0.01 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.84 +0.03 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.33 +0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.77 0.00 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.27 +0.01 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.76 +0.05 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.75 +0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.74 +0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.69 +0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.71 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 +0.01 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.58 +0.01 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.66 +0.01 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 +0.02 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.85 +0.02 41 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.96 +0.02 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.19 +0.02 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.45 +0.02 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.74 +0.03 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 2.05 +0.03 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.38 +0.04 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.73 +0.04 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.09 +0.03 39 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.48 +0.04 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.87 +0.04 38 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.28 +0.04 37 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.70 +0.04 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.13 +0.05 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.56 +0.04 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.01 0.00 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.46 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.94 +0.07 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.41 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.90 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.30 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.85 +0.06 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.80 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.80 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.75 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.73 +0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.03 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.63 +0.03 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.69 +0.01 43 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 +0.02 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.87 +0.01 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.98 +0.02 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.08 -0.05 42 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.19 +0.02 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.44 +0.02 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.70 +0.02 42 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.99 +0.02 42 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 2.30 +0.03 41 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.62 +0.02 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.96 +0.03 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.32 +0.03 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.69 +0.03 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.08 +0.04 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.49 +0.06 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.87 +0.03 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.29 +0.04 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.75 +0.08 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.21 +0.11 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.62 +0.09 36 0 0 0
TOTAL PUT 94 4,519 +13
ALL CONTRACTS TOTAL 1,381,783 16,737,817 +561,468
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED