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 03 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 352 16 336 7,406 4,242 3,164 17
AAC AAC TECH (02018) 2,555 1,615 940 19,524 9,097 10,427 39
ACC ANHUI CONCH (00914) 3,066 1,611 1,455 20,873 8,605 12,268 35
AIA AIA (01299) 5,342 1,924 3,418 90,039 44,646 45,393 39
AIR AIR CHINA (00753) 1,749 895 854 18,971 7,652 11,319 39
AKS AKESO (09926) 529 300 229 5,089 2,245 2,844 51
ALB BABA (09988) 130,655 57,353 73,302 1,596,465 642,568 953,897 48
ALC ALUMINUM CORP OF CHINA (02600) 2,970 697 2,273 47,973 21,059 26,914 59
ALH ALI HEALTH (00241) 1,976 1,500 476 60,566 30,505 30,061 47
AMC CAM CSI300 (03188) 1,055 198 857 14,780 9,215 5,565 19
ANA ANTA SPORTS (02020) 4,200 1,837 2,363 127,390 54,125 73,265 27
BCM BANK OF COMM CO LTD (03328) 147 50 97 19,876 7,433 12,443 18
BEA BANK OF EAST ASIA (00023) 605 236 369 11,539 4,988 6,551 19
BIU BIDU (09888) 49,548 25,234 24,314 705,776 318,563 387,213 54
BLI BILIBILI (09626) 16,476 8,895 7,581 145,818 68,376 77,442 59
BOC BOC HK (HLDGS) LTD (02388) 4,698 2,035 2,663 37,368 15,696 21,672 21
BOM BEONE MEDICINES (06160) 2,233 1,086 1,147 9,529 3,753 5,776 38
BUD BUD APAC (01876) 416 101 315 18,174 5,776 12,398 27
BYA BYD (ADJ-A) (01211) 188 30 158 7,298 3,149 4,149 36
BYD BYD COMPANY (01211) 18,826 8,468 10,358 441,826 186,896 254,930 45
BYE BYD ELECTRONIC (00285) 2,493 1,056 1,437 25,168 9,580 15,588 37
CAT CATL (03750) 7,174 3,524 3,650 159,305 70,727 88,578 40
CCC CHINA COMM CONS (01800) 139 20 119 33,801 18,858 14,943 16
CCE CHINA COAL (01898) 433 245 188 16,517 7,007 9,510 32
CDA CHINA CINDA (01359) 96 77 19 3,554 2,163 1,391 44
CGN CGN POWER (01816) 265 201 64 5,971 2,956 3,015 28
CHQ CHINA HONGQIAO (01378) 1,384 398 986 7,396 3,196 4,200 44
CHT CHINA MOBILE LTD (00941) 13,468 8,023 5,445 197,816 100,381 97,435 22
CHU CHINA UNICOM LTD (00762) 3,279 1,646 1,633 62,335 31,062 31,273 25
CIT CITIC (00267) 1,944 1,226 718 23,308 14,434 8,874 22
CKH CKH HOLDINGS (00001) 4,557 2,317 2,240 57,339 33,444 23,895 30
CKP CK ASSET (01113) 629 369 260 9,837 5,509 4,328 22
CLI CHINA LIFE INSURANCE (02628) 12,265 6,128 6,137 267,960 116,840 151,120 41
CLP CLP HOLDINGS LTD (00002) 320 139 181 12,346 6,123 6,223 13
CMB CM BANK (03968) 8,699 2,974 5,725 168,975 61,271 107,704 23
CNC CNOOC LTD (00883) 9,145 3,965 5,180 261,668 151,834 109,834 46
COG COUNTRY GARDEN (02007) 13 13 0 12,351 4,676 7,675 99
COL CHINA OVERSEAS (00688) 465 315 150 21,820 9,489 12,331 32
COS COSCO SHIP HOLD (01919) 313 167 146 21,161 7,237 13,924 26
CPA CATHAY PACIFIC AIRWAYS (00293) 446 285 161 27,819 9,764 18,055 22
CPC CHINA PETROL & CHEM COR (00386) 2,194 996 1,198 199,207 87,305 111,902 28
CPI CPIC (02601) 3,503 1,086 2,417 49,484 21,848 27,636 38
CRC CHINA RAIL CONS (01186) 100 100 0 49,540 38,410 11,130 22
CRG CHINA RAILWAY (00390) 2,641 1,774 867 33,944 19,260 14,684 41
CRL CHINA RES LAND (01109) 1,625 1,037 588 58,221 30,432 27,789 33
CRP CHINA RES POWER (00836) 521 255 266 22,109 10,935 11,174 19
CSA CSOP A50 ETF (02822) 75 31 44 4,669 2,706 1,963 17
CSE CHINA SHENHUA (01088) 2,495 1,091 1,404 46,332 19,691 26,641 28
CSP CSPC PHARMA (01093) 14,610 7,624 6,986 131,738 68,369 63,369 51
CTB CITIC BANK (00998) 120 0 120 42,969 21,165 21,804 20
CTC CHINA TELECOM CORP LTD (00728) 2,894 1,475 1,419 57,014 25,302 31,712 27
CTS CITIC SEC (06030) 2,149 1,117 1,032 29,508 14,314 15,194 36
DFM DONGFENG GROUP (00489) 15,839 37 15,802 21,541 16,216 5,325 20
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 165
GAC GAC GROUP (02238) 298 180 118 5,953 3,139 2,814 32
GAH GEELY AUTO (00175) 2,057 886 1,171 34,515 13,468 21,047 33
GHL XINYI GLASS (00868) 209 95 114 7,694 3,923 3,771 36
GJA HAI CAP. ADJ. (02611) 0 0 0 214 100 114 41
GLI GANFENG LITHIUM (01772) 4,622 2,544 2,078 77,512 44,794 32,718 67
GLX GALAXY ENT (00027) 2,631 1,581 1,050 26,729 13,648 13,081 29
GWM GWMOTOR (02333) 9,715 3,523 6,192 63,033 27,490 35,543 33
HCF HSCEI ETF (02828) 2,422 1,354 1,068 20,847 7,116 13,731 21
HDO HAIDILAO (06862) 1,100 709 391 27,123 15,261 11,862 32
HEH POWER ASSETS (00006) 361 147 214 6,061 2,559 3,502 18
HES HAIER SMART HOME (06690) 1,620 895 725 10,749 5,678 5,071 25
HEX HK EXCHANGES & CLEARING (00388) 28,182 14,376 13,806 385,841 202,519 183,322 29
HGN HENGAN INT'L (01044) 167 143 24 4,817 2,530 2,287 21
HKB HSBC HOLDINGS PLC (00005) 25,238 12,206 13,032 360,920 155,273 205,647 28
HKG HONG KONG & CHINA GAS (00003) 1,618 1,426 192 21,150 8,752 12,398 15
HLD HENDERSON LAND DEV LTD (00012) 718 322 396 19,644 7,840 11,804 25
HNP HUANENG POWER INT INC (00902) 803 438 365 40,079 23,025 17,054 31
HOS HUA HONG SEMI (01347) 1,739 1,154 585 16,745 8,292 8,453 73
HRB HORIZON ROBOTICS (09660) 1,025 344 681 12,527 5,236 7,291 46
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 13
INB INNOVENT BIO (01801) 480 245 235 13,265 4,458 8,807 42
JDC JD (09618) 23,255 9,816 13,439 420,244 165,854 254,390 37
JDH JD HEALTH (06618) 773 407 366 17,814 7,789 10,025 43
JXC JIANGXI COPPER (00358) 4,293 2,863 1,430 42,872 20,342 22,530 63
KDS KINGDEE INT'L (00268) 341 277 64 21,775 8,352 13,423 50
KLE KUNLUN ENERGY (00135) 325 117 208 5,517 1,619 3,898 18
KSO KINGSOFT (03888) 1,038 639 399 23,923 13,702 10,221 38
KST KUAISHOU (01024) 34,979 17,360 17,619 332,795 159,569 173,226 64
LAO LAOPU GOLD (06181) 104 75 29 5,255 2,776 2,479 58
LAU LI AUTO (02015) 9,898 6,249 3,649 216,724 88,137 128,587 43
LEN LENOVO GROUP (00992) 4,433 2,838 1,595 202,312 99,191 103,121 36
LNI LI NING (02331) 1,838 1,050 788 104,269 52,797 51,472 39
LNK LINK REIT (00823) 2,422 1,317 1,105 43,312 23,183 20,129 16
MDG MIDEA GROUP (00300) 1,669 1,108 561 15,486 7,092 8,394 23
MEN MENGNIU DAIRY (02319) 3,739 1,804 1,935 30,091 15,491 14,600 29
MET MEITUAN DIANPING (03690) 60,768 24,892 35,876 1,138,173 517,542 620,631 39
MGM MGM CHINA (02282) 1,452 1,239 213 31,685 24,917 6,768 35
MIU XIAOMI (01810) 43,763 28,507 15,256 1,359,243 730,466 628,777 38
MOL CMOC (03993) 212 62 150 4,765 2,422 2,343 50
MSB MINSHENG BANK (01988) 12 9 3 5,866 3,633 2,233 20
MTR MTR CORPORATION LTD (00066) 3,049 1,272 1,777 25,673 11,018 14,655 19
NBM CNBM (03323) 4,095 3,165 930 24,433 11,141 13,292 43
NCL NCI (01336) 658 477 181 15,373 7,205 8,168 41
NFU NONGFU SPRING (09633) 627 423 204 8,304 4,234 4,070 31
NTE NTES (09999) 7,259 2,431 4,828 31,746 13,036 18,710 47
NWD NEW WORLD DEV CO LTD (00017) 801 402 399 76,869 17,660 59,209 85
ORT NEW ORIENTAL (09901) 835 481 354 6,658 3,237 3,421 37
PAI PING AN INSURANCE LTD (02318) 62,900 32,904 29,996 842,335 407,626 434,709 42
PEC PETROCHINA CO LTD (00857) 3,239 1,483 1,756 511,171 245,226 265,945 31
PEN XPENG (09868) 14,715 5,868 8,847 300,626 117,072 183,554 50
PHT PA GOODDOCTOR (01833) 2,861 2,487 374 27,131 17,498 9,633 44
PIC PICC P&C (02328) 1,253 717 536 14,176 5,434 8,742 27
PIN PICC GROUP (01339) 207 101 106 5,922 2,278 3,644 33
POP POP MART (09992) 12,589 6,246 6,343 289,056 128,741 160,315 51
SAN SANDS CHINA LTD (01928) 6,032 4,109 1,923 95,548 43,839 51,709 34
SBO SINO BIOPHARM (01177) 1,883 1,144 739 13,663 8,004 5,659 35
SET SENSETIME (00020) 1,005 216 789 19,960 13,962 5,998 45
SHK SUN HUNG KAI PPT LTD (00016) 1,325 852 473 28,180 14,042 14,138 29
SHL XINYI SOLAR (00968) 757 536 221 35,929 12,936 22,993 48
SHZ SHENZHOU INTL (02313) 2,460 1,236 1,224 15,776 7,881 7,895 30
SMC SMIC (00981) 7,200 3,390 3,810 72,207 33,879 38,328 53
SNO SUNNY OPT (02382) 2,335 1,119 1,216 53,821 22,496 31,325 38
SNP SINOPHARM (01099) 698 340 358 9,317 4,987 4,330 23
SUN SUNAC (01918) 350 318 32 19,823 11,017 8,806 114
SWA SWIRE PACIFIC LTD 'A' (00019) 374 301 73 3,813 2,126 1,687 23
TCH TENCENT HOLDINGS LTD (00700) 332,139 165,406 166,733 1,422,179 727,134 695,045 32
TIC TECHTRONIC IND (00669) 1,635 1,055 580 15,992 9,515 6,477 30
TRF TRACKER FUND OF HK (02800) 2,281 522 1,759 39,199 18,299 20,900 20
TRP TRIP.COM (09961) 2,484 1,257 1,227 74,787 30,519 44,268 33
VNK CHINA VANKE (02202) 4,975 1,360 3,615 117,115 18,563 98,552 65
WEB WB (09898) 0 0 0 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 28
WHG WH GROUP (00288) 822 420 402 2,786 1,338 1,448 27
WHL THE WHARF (HLDGS) LTD (00004) 286 137 149 1,067 541 526 24
WWC WANT WANT CHINA (00151) 154 89 65 3,497 1,329 2,168 24
WXA WUXI APPTEC (02359) 1,789 670 1,119 7,681 3,230 4,451 39
WXB WUXI BIO (02269) 15,664 9,354 6,310 179,653 82,024 97,629 43
XAB ABC ($0.001) (01288) 390 168 222 26,162 10,822 15,340 22
XBC BANK OF CHINA ($0.001) (03988) 12,467 6,027 6,440 774,137 386,666 387,471 19
XCC CCB ($0.001) (00939) 7,444 3,529 3,915 555,935 206,386 349,549 19
XIC ICBC ($0.001) (01398) 8,874 4,970 3,904 427,933 196,706 231,227 22
XPB PSBC ($0.001) (01658) 110 2 108 8,289 3,939 4,350 19
XTW CHINA TOWER ($0.001) (00788) 1,537 531 1,006 47,439 29,749 17,690 19
YZC YANKUANG ENERGY (01171) 2,413 502 1,911 21,003 8,489 12,514 33
ZAO ZA ONLINE (06060) 1,017 492 525 21,451 13,257 8,194 35
ZJG ZIJIN GOLD INTL (02259) 2,251 1,175 1,076 17,208 8,707 8,501 64
ZJM ZIJIN MINING GROUP (02899) 9,844 4,336 5,508 97,440 40,302 57,138 48
ZSH ZHONGSHENG HLDG (00881) 307 201 106 7,574 3,011 4,563 37
TOTAL 1,192,588 581,210 611,378 17,144,671 7,958,395 9,186,276
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 26FEB26 600.00 12,058 7.48 24 13.00 5.60 9,809 -6.32 -45.80
P TCH 26FEB26 570.00 11,009 9.16 24 21.80 4.18 10,509 +4.47 +95.31
C TCH 06FEB26 580.00 9,982 7.25 31 12.59 4.12 3,557 -12.51 -63.31
P TCH 06FEB26 570.00 9,959 2.90 34 15.40 0.87 2,563 +2.32 +400.00
P TCH 30MAR26 560.00 8,902 13.89 26 24.10 9.99 16,980 +4.56 +48.87
C TCH 06FEB26 590.00 8,534 3.63 34 10.20 2.39 2,054 -8.77 -70.73
C TCH 06FEB26 600.00 8,486 1.72 36 7.20 1.20 2,347 -5.12 -74.85
C TCH 26FEB26 570.00 8,248 21.20 25 28.00 14.50 5,089 -13.25 -38.46
P TCH 26FEB26 580.00 8,215 13.30 24 28.77 6.48 13,844 +6.08 +84.21
C PAI 29JUN26 50.00 8,000 22.16 44 0.00 0.00 34,679 +0.48 +2.21
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 06FEB26 540.00 1,138 0.21 41 4.00 0.45 701 +0.20 +2,000.00
C CHT 29APR26 112.50 0 0.16 37 0.00 0.00 0 +0.15 +1,500.00
P TCH 06FEB26 550.00 1,725 0.56 39 6.49 0.28 894 +0.52 +1,300.00
C HKB 26FEB26 165.00 100 0.12 34 0.08 0.08 100 +0.11 +1,100.00
P TCH 06FEB26 560.00 5,427 1.36 37 10.18 0.60 1,463 +1.21 +806.67
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C KST 06FEB26 82.50 113 0.02 58 0.41 0.07 218 -0.42 -95.45
C KST 06FEB26 85.00 51 0.01 64 0.09 0.08 330 -0.20 -95.24
C TCH 30MAR26 850.00 4 0.01 29 0.70 0.70 359 -0.14 -93.33
P HKB 30MAR26 102.50 155 0.01 26 0.34 0.33 5,928 -0.13 -92.86
C BIU 06FEB26 162.50 2 0.01 57 0.06 0.06 154 -0.12 -92.31
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.00
26FEB26 9.75 C 0.00 0.00 0.00 6.26 +0.03 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.00 -0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.50 -0.07 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.01 0.00 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.51 +0.02 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.01 -0.03 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.51 -0.09 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.03 -0.03 24 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.54 0.00 22 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.05 +0.06 18 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.59 -0.02 15 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.28 +0.01 16 0 32 0
26FEB26 16.50 C 0.11 0.11 0.11 0.11 0.00 17 2 108 +2
26FEB26 17.00 C 0.00 0.00 0.00 0.03 0.00 17 0 1,410 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.02 +0.05 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.76 -0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.50 -0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.27 +0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.02 +0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.77 +0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.52 +0.02 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.01 0.00 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.53 -0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.03 -0.07 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.53 +0.02 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.04 -0.03 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.55 -0.05 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.54 -0.03 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.07 +0.01 18 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.58 -0.03 15 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.14 -0.02 16 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.74 -0.03 16 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.45 +0.01 16 0 39 0
30MAR26 16.50 C 0.26 0.26 0.26 0.25 0.00 17 2 178 0
30MAR26 17.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.06 0.00 17 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.02 +0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.53 -0.04 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.03 -0.09 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.53 -0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.05 -0.02 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.55 -0.05 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.57 0.00 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.10 +0.01 14 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.62 +0.01 13 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.21 +0.01 15 0 6 0
29APR26 15.50 C 0.00 0.00 0.00 0.85 -0.01 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.56 +0.01 16 0 0 0
29APR26 16.50 C 0.32 0.32 0.32 0.35 0.00 16 5 20 +5
29APR26 17.00 C 0.00 0.00 0.00 0.22 +0.02 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 0.00 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 38 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 6.02 +0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.53 -0.04 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.05 -0.07 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.54 -0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.67 +0.01 13 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.27 +0.01 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.93 -0.02 15 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.65 0.00 16 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.43 0.00 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.29 +0.01 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.17 -0.01 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 7.02 -0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.78 +0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.52 +0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.28 +0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.05 +0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.56 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.57 0.00 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.08 +0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.10 +0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.17 -0.03 12 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.74 +0.01 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.36 +0.01 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.03 -0.02 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.75 0.00 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.54 0.00 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.38 0.00 17 0 146 0
29JUN26 17.50 C 0.12 0.12 0.12 0.25 0.00 17 2 192 +2
29JUN26 18.00 C 0.00 0.00 0.00 0.16 0.00 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 0.00 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 0.00 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 6.28 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.18 +0.11 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.56 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.11 0.00 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.64 0.00 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
29SEP26 13.50 C 2.73 2.73 2.73 2.80 -0.01 15 4 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.34 +0.02 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.01 +0.07 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.60 +0.01 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.33 +0.05 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.02 +0.01 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 0.00 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 0.00 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.01 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 0.00 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 0.00 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 0.00 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 0.00 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 6.18 +0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.57 -0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.09 -0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.61 0.00 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.15 +0.01 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.70 +0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.25 +0.01 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.83 +0.01 13 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.43 -0.07 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.13 +0.01 18 0 0 0
30DEC26 15.00 C 1.57 1.57 1.57 1.78 0.00 18 1 2 +1
30DEC26 15.50 C 0.00 0.00 0.00 1.47 0.00 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.16 0.00 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 0.00 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.74 -0.01 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.59 0.00 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 0.00 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 0.00 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 0.00 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 0.00 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 18 0 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 0.01 -0.01 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 16 4,242 +10
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 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 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
26FEB26 15.00 P 0.05 0.05 0.05 0.02 -0.01 17 120 149 +120
26FEB26 15.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 272 0
26FEB26 16.00 P 0.00 0.00 0.00 0.26 -0.03 17 0 91 0
26FEB26 16.50 P 0.00 0.00 0.00 0.59 -0.02 17 0 67 0
26FEB26 17.00 P 0.00 0.00 0.00 1.04 -0.02 21 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.51 -0.03 22 0 5 0
26FEB26 18.00 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.51 -0.02 33 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.01 -0.02 38 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.51 -0.02 43 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.01 -0.02 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.00 -0.03 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.00 -0.03 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.00 -0.03 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.01 -0.10 78 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.00 -0.03 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.01 -0.02 90 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30MAR26 14.50 P 0.05 0.05 0.05 0.03 -0.01 17 4 77 +4
30MAR26 15.00 P 0.11 0.11 0.11 0.08 -0.02 17 196 216 +196
30MAR26 15.50 P 0.24 0.24 0.24 0.20 -0.02 17 16 228 +1
30MAR26 16.00 P 0.00 0.00 0.00 0.40 -0.03 17 0 329 0
30MAR26 16.50 P 0.00 0.00 0.00 0.70 -0.04 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 1.10 -0.03 18 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 1.54 -0.05 19 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.02 -0.07 22 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.51 -0.02 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.01 -0.02 27 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.51 -0.02 30 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.01 -0.02 33 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.00 -0.03 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.00 -0.03 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.01 -0.17 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.01 -0.18 55 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.01 -0.13 59 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.01 -0.02 64 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.03 0.00 18 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.28 -0.02 17 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.50 -0.01 17 0 108 0
29APR26 16.50 P 0.00 0.00 0.00 0.79 -0.02 17 0 62 0
29APR26 17.00 P 0.00 0.00 0.00 1.15 -0.03 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.58 -0.04 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.05 -0.05 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.52 -0.01 22 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.01 -0.02 23 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.52 -0.01 27 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.01 -0.02 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.01 -0.05 34 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.02 -0.13 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.01 -0.17 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.01 -0.18 47 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.02 -0.12 52 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 10.01 -0.03 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.04 -0.01 16 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.19 -0.01 17 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.34 -0.02 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.55 -0.03 17 0 4 0
28MAY26 16.50 P 0.00 0.00 0.00 0.84 -0.03 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.20 -0.03 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.61 -0.03 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.07 -0.04 20 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.54 -0.04 21 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.02 -0.01 22 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.53 -0.03 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.03 0.00 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.01 -0.05 30 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.02 -0.13 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.01 -0.17 38 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.01 -0.18 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.02 -0.12 47 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 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.24 -0.02 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.41 -0.01 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.63 -0.02 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.91 -0.03 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.25 -0.03 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.65 0.00 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.10 -0.02 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.57 -0.01 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.03 -0.07 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.53 -0.03 24 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.04 +0.01 27 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.01 -0.05 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.03 -0.12 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.02 -0.16 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.02 -0.17 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.03 -0.11 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.02 -0.02 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 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 0.05 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 0.00 18 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 -0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.40 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.58 -0.01 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.81 -0.01 18 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 1.09 -0.01 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.41 -0.02 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.78 -0.02 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.18 -0.03 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.63 -0.02 20 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.10 0.00 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.57 -0.02 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.08 +0.01 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.11 +0.05 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.04 -0.11 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.04 -0.14 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.04 -0.15 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.07 -0.07 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.04 0.00 41 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 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 0.00 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 -0.01 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 -0.02 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 -0.01 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.85 -0.02 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.10 -0.02 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.39 -0.02 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 -0.01 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.07 -0.02 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 -0.02 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.85 -0.02 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.28 -0.02 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.72 -0.02 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.18 -0.02 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.15 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.16 +0.01 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.09 -0.09 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.07 -0.12 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.08 -0.06 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.08 +0.04 36 0 0 0
TOTAL PUT 336 3,164 +321
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 37.20
26FEB26 28.00 C 0.00 0.00 0.00 9.25 +0.65 31 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.26 +0.65 41 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.31 +0.50 47 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 6.30 +0.49 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 5.28 +0.35 30 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 4.31 +0.42 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 3.70 +0.55 43 0 20 0
26FEB26 35.00 C 2.92 3.08 2.66 2.91 +0.47 42 116 69 +14
26FEB26 36.00 C 2.11 2.25 2.11 2.17 +0.31 39 41 125 0
26FEB26 37.00 C 1.86 1.86 1.42 1.55 +0.19 38 150 482 -45
26FEB26 38.00 C 1.36 1.50 0.97 1.10 +0.13 38 129 386 +21
26FEB26 39.00 C 0.98 1.06 0.71 0.76 +0.09 38 70 192 +13
26FEB26 40.00 C 0.60 0.71 0.52 0.54 +0.08 39 63 452 +34
26FEB26 41.00 C 0.45 0.45 0.33 0.35 +0.03 39 24 333 +3
26FEB26 42.00 C 0.25 0.28 0.25 0.21 +0.02 39 40 182 -38
26FEB26 43.00 C 0.19 0.22 0.15 0.13 0.00 39 32 170 -6
26FEB26 44.00 C 0.13 0.16 0.13 0.08 0.00 39 61 187 +16
26FEB26 45.00 C 0.09 0.09 0.09 0.05 0.00 40 60 200 +37
26FEB26 46.00 C 0.00 0.00 0.00 0.03 0.00 40 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 49.00 C 0.03 0.03 0.03 0.01 0.00 43 4 68 0
30MAR26 20.00 C 0.00 0.00 0.00 17.29 +0.66 57 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.30 +0.64 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.30 +0.56 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.30 +0.56 42 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 13.23 +0.65 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.33 +0.66 46 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 11.35 +0.50 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.40 +0.65 46 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 9.45 +0.67 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.62 +0.86 50 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.85 +1.03 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.66 +0.65 41 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.80 +0.39 40 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.14 +0.53 43 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 4.40 +0.49 42 0 19 0
30MAR26 35.00 C 3.45 3.45 3.45 3.89 +0.48 45 15 30 +15
30MAR26 36.00 C 2.92 3.34 2.92 3.22 +0.35 43 60 59 -30
30MAR26 37.00 C 2.88 2.88 2.47 2.72 +0.33 44 135 150 +60
30MAR26 38.00 C 2.50 2.50 2.05 2.28 +0.30 44 110 407 +49
30MAR26 39.00 C 2.02 2.02 1.69 1.90 +0.27 44 48 150 +3
30MAR26 40.00 C 1.67 1.73 1.54 1.57 +0.20 45 46 88 +30
30MAR26 41.00 C 1.42 1.42 1.42 1.28 +0.18 45 15 1,189 0
30MAR26 42.00 C 1.21 1.21 1.01 1.04 +0.15 45 18 169 +3
30MAR26 43.00 C 0.88 0.95 0.88 0.84 +0.14 45 6 97 +2
30MAR26 44.00 C 0.78 0.80 0.64 0.67 +0.11 45 49 82 +11
30MAR26 45.00 C 0.56 0.66 0.56 0.54 +0.10 45 2 46 0
30MAR26 46.00 C 0.38 0.42 0.38 0.43 +0.11 45 4 142 -4
30MAR26 47.00 C 0.41 0.41 0.36 0.35 +0.09 46 10 107 0
30MAR26 48.00 C 0.31 0.31 0.31 0.28 +0.08 46 3 30 +3
30MAR26 49.00 C 0.00 0.00 0.00 0.22 +0.06 46 0 211 0
30MAR26 50.00 C 0.00 0.00 0.00 0.17 +0.05 46 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.09 +0.03 46 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29APR26 28.00 C 0.00 0.00 0.00 9.67 +0.37 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.78 +0.34 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.85 +0.68 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.07 +0.25 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.54 +0.75 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.47 +0.41 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.94 +0.21 42 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 4.44 +0.44 44 0 66 0
29APR26 36.00 C 3.86 3.86 3.86 3.76 +0.28 42 15 85 0
29APR26 37.00 C 3.37 3.41 3.37 3.26 +0.23 42 21 60 +15
29APR26 38.00 C 3.05 3.06 2.97 2.82 +0.21 42 45 81 +30
29APR26 39.00 C 2.65 2.65 2.65 2.45 +0.21 43 15 45 0
29APR26 40.00 C 2.29 2.29 2.21 2.09 +0.16 43 30 81 +15
29APR26 41.00 C 1.98 1.98 1.98 1.80 +0.14 43 15 66 +2
29APR26 42.00 C 1.71 1.71 1.71 1.54 +0.12 43 15 62 0
29APR26 43.00 C 1.41 1.41 1.41 1.30 +0.11 43 15 63 0
29APR26 44.00 C 0.00 0.00 0.00 1.09 +0.09 43 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 0.91 +0.07 43 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 0.76 +0.06 43 0 12 0
29APR26 47.00 C 0.00 0.00 0.00 0.63 +0.05 43 0 17 0
29APR26 48.00 C 0.00 0.00 0.00 0.52 +0.04 43 0 11 0
29APR26 49.00 C 0.57 0.57 0.57 0.43 +0.04 43 4 22 +4
28MAY26 28.00 C 0.00 0.00 0.00 9.68 +0.17 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.94 +0.21 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.36 +0.43 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.38 +0.56 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.56 +0.10 40 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.85 +0.06 40 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.26 +0.26 41 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.67 +0.16 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.27 +0.28 43 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 3.78 +0.26 43 0 15 0
28MAY26 38.00 C 3.58 3.58 3.58 3.34 +0.23 43 15 15 +15
28MAY26 39.00 C 3.17 3.17 3.17 2.95 +0.21 43 15 30 +15
28MAY26 40.00 C 0.00 0.00 0.00 2.60 +0.19 43 0 15 0
28MAY26 41.00 C 2.48 2.48 2.48 2.29 +0.17 44 15 15 +15
28MAY26 42.00 C 0.00 0.00 0.00 2.01 +0.18 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 1.74 +0.14 44 0 0 0
28MAY26 44.00 C 1.50 1.50 1.50 1.50 +0.13 43 1 2 +1
28MAY26 45.00 C 0.00 0.00 0.00 1.29 +0.10 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.12 +0.10 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.11 +0.56 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.97 +0.46 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.16 +0.19 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.52 +0.30 44 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 7.60 +0.26 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.91 +0.10 41 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.37 +0.18 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.63 +0.21 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.38 +0.33 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.58 +0.19 42 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 4.19 +0.22 43 0 37 0
29JUN26 38.00 C 0.00 0.00 0.00 3.79 +0.23 43 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 3.40 +0.22 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 3.07 +0.22 44 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.76 +0.19 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.46 +0.15 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 2.20 +0.17 44 0 34 0
29JUN26 44.00 C 0.00 0.00 0.00 1.94 +0.13 44 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.72 +0.12 44 0 421 0
29JUN26 46.00 C 1.60 1.60 1.60 1.51 +0.10 44 1 167 0
29JUN26 47.00 C 0.00 0.00 0.00 1.34 +0.09 44 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 1.18 +0.09 44 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.03 +0.07 44 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.88 +0.03 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.63 +0.04 43 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.45 +0.01 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.32 +0.01 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.16 0.00 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 0.00 44 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.06 0.00 44 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 0.00 44 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 10.80 +0.70 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.88 +0.42 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.24 +0.53 43 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.62 +0.56 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.99 +0.48 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.46 +0.53 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.96 +0.15 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.34 +0.37 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.16 +0.66 46 0 12 0
29SEP26 37.00 C 0.00 0.00 0.00 5.56 +0.30 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.13 +0.27 44 0 42 0
29SEP26 39.00 C 4.91 4.91 4.90 4.75 +0.25 44 25 50 +9
29SEP26 40.00 C 0.00 0.00 0.00 4.39 +0.23 45 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 4.05 +0.20 44 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 3.76 +0.20 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.48 +0.21 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.21 +0.19 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 2.94 +0.20 45 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.69 +0.15 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.48 +0.14 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.27 +0.14 45 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.07 +0.12 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.85 +0.05 44 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 1.48 +0.09 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.19 +0.07 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.94 +0.05 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.76 +0.05 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.60 +0.03 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.48 +0.02 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.39 +0.02 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 +0.02 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 11.41 +0.59 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.73 +0.42 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.23 +0.52 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.56 +0.28 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.04 +0.47 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.52 +0.48 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.16 +0.59 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.37 +0.28 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.93 +0.09 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.64 +0.37 45 0 0 0
30DEC26 38.00 C 6.42 6.42 6.34 6.18 +0.34 44 57 17 +17
30DEC26 39.00 C 0.00 0.00 0.00 5.79 +0.27 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.45 +0.28 45 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.09 +0.29 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.78 +0.28 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.51 +0.28 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.21 +0.25 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.96 +0.31 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.67 +0.15 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.44 +0.17 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.21 +0.14 45 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.01 +0.13 45 0 8 0
TOTAL CALL 1,615 9,097 +329
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 -0.06 39 0 167 0
26FEB26 32.00 P 0.16 0.17 0.16 0.09 -0.10 39 24 152 0
26FEB26 33.00 P 0.19 0.30 0.19 0.18 -0.16 39 36 103 -28
26FEB26 34.00 P 0.37 0.50 0.30 0.34 -0.23 39 93 235 +27
26FEB26 35.00 P 0.48 0.75 0.48 0.58 -0.30 39 30 287 +8
26FEB26 36.00 P 0.92 1.09 0.75 0.92 -0.37 39 28 351 +13
26FEB26 37.00 P 1.39 1.48 1.20 1.36 -0.44 39 80 767 +9
26FEB26 38.00 P 1.98 2.21 1.60 1.93 -0.48 40 72 531 +16
26FEB26 39.00 P 2.26 2.48 2.26 2.60 -0.48 41 90 383 +30
26FEB26 40.00 P 0.00 0.00 0.00 3.27 -0.71 39 0 167 0
26FEB26 41.00 P 0.00 0.00 0.00 4.20 -0.65 43 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 5.03 -0.74 42 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 6.06 -0.47 49 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 7.04 -0.45 54 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 8.04 -0.68 59 0 1 0
26FEB26 46.00 P 0.00 0.00 0.00 9.06 -0.68 65 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.03 -0.74 68 0 3 0
26FEB26 48.00 P 0.00 0.00 0.00 11.03 -0.77 72 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.80 -0.98 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 69 0
30MAR26 26.00 P 0.07 0.07 0.07 0.05 0.00 47 5 33 +5
30MAR26 27.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 26 0
30MAR26 29.00 P 0.00 0.00 0.00 0.21 -0.03 46 0 43 0
30MAR26 30.00 P 0.29 0.29 0.29 0.32 -0.05 46 10 81 0
30MAR26 31.00 P 0.00 0.00 0.00 0.47 -0.07 46 0 151 0
30MAR26 32.00 P 0.00 0.00 0.00 0.63 -0.13 45 0 40 0
30MAR26 33.00 P 0.00 0.00 0.00 0.87 -0.17 45 0 237 0
30MAR26 34.00 P 0.98 1.07 0.98 1.19 -0.19 45 4 653 -1
30MAR26 35.00 P 1.50 1.50 1.50 1.56 -0.20 45 15 202 0
30MAR26 36.00 P 1.97 2.03 1.85 2.02 -0.20 46 60 209 -15
30MAR26 37.00 P 2.19 2.46 2.19 2.53 -0.21 47 75 197 +29
30MAR26 38.00 P 2.95 3.17 2.59 3.10 -0.22 47 106 184 +59
30MAR26 39.00 P 3.23 3.53 3.23 3.53 -0.41 44 47 1,186 +12
30MAR26 40.00 P 0.00 0.00 0.00 4.39 -0.39 48 0 55 0
30MAR26 41.00 P 0.00 0.00 0.00 4.92 -0.63 44 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 5.56 -0.49 42 0 69 0
30MAR26 43.00 P 0.00 0.00 0.00 6.56 -0.65 46 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 7.57 -0.24 51 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 8.44 -0.57 51 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 9.16 -0.79 47 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 10.12 -0.79 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.12 -0.74 52 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.06 -0.72 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.05 -0.43 55 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 15.40 -0.79 54 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 18.04 -0.69 68 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 20.50 -0.46 71 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 23.05 -0.69 79 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 25.51 -0.59 83 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 27.89 -0.88 79 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 30.55 -0.69 94 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 32.90 -0.71 88 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 35.30 -0.98 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 37.80 -0.99 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 40.53 -0.75 109 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.26 -0.08 43 0 16 0
29APR26 29.00 P 0.00 0.00 0.00 0.37 -0.12 43 0 46 0
29APR26 30.00 P 0.55 0.55 0.55 0.53 -0.14 43 15 19 +12
29APR26 31.00 P 0.00 0.00 0.00 0.72 -0.17 43 0 45 0
29APR26 32.00 P 0.00 0.00 0.00 0.96 -0.19 43 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 1.24 -0.23 43 0 203 0
29APR26 34.00 P 0.00 0.00 0.00 1.57 -0.26 43 0 60 0
29APR26 35.00 P 0.00 0.00 0.00 1.96 -0.30 43 0 65 0
29APR26 36.00 P 2.26 2.26 2.26 2.40 -0.33 43 15 41 -14
29APR26 37.00 P 2.74 2.74 2.74 2.90 -0.37 43 15 54 +15
29APR26 38.00 P 0.00 0.00 0.00 3.46 -0.40 43 0 122 0
29APR26 39.00 P 4.06 4.06 3.99 4.07 -0.42 44 30 46 0
29APR26 40.00 P 0.00 0.00 0.00 4.72 -0.44 44 0 33 0
29APR26 41.00 P 0.00 0.00 0.00 5.41 -0.29 44 0 20 0
29APR26 42.00 P 0.00 0.00 0.00 6.25 -0.28 45 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 6.92 -0.69 44 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 7.82 -0.53 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.61 -0.40 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.60 -0.35 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.51 -0.40 50 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.36 -0.50 49 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.06 -0.92 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.46 -0.11 43 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.63 -0.14 43 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.84 -0.16 43 0 1 0
28MAY26 31.00 P 1.03 1.03 1.03 1.09 -0.18 43 15 15 +15
28MAY26 32.00 P 0.00 0.00 0.00 1.37 -0.21 43 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.68 -0.25 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 2.05 -0.28 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 2.46 -0.30 43 0 17 0
28MAY26 36.00 P 0.00 0.00 0.00 2.92 -0.34 43 0 17 0
28MAY26 37.00 P 3.28 3.28 3.28 3.43 -0.36 43 15 15 +15
28MAY26 38.00 P 0.00 0.00 0.00 3.99 -0.39 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.61 -0.41 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.26 -0.43 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.08 -0.32 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.75 -0.54 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.57 -0.53 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.36 -0.54 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.12 -0.41 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.84 -0.75 44 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.52 -0.10 43 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.70 -0.14 44 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.90 -0.16 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 1.10 -0.24 43 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 1.38 -0.22 43 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.70 -0.26 43 0 31 0
29JUN26 33.00 P 0.00 0.00 0.00 2.01 -0.34 43 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 2.41 -0.36 42 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 2.91 -0.32 43 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 3.39 -0.34 43 0 86 0
29JUN26 37.00 P 0.00 0.00 0.00 3.91 -0.37 43 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 4.49 -0.37 43 0 137 0
29JUN26 39.00 P 0.00 0.00 0.00 5.08 -0.39 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 5.77 -0.40 44 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 6.44 -0.46 44 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 7.15 -0.21 44 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 7.88 -0.28 44 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 8.52 -0.68 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 9.45 -0.30 45 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 10.38 -0.26 47 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 11.27 -0.36 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.06 -0.18 47 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 12.91 -0.26 47 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 13.66 -0.54 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 15.95 -0.35 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.37 -0.38 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.82 -0.68 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.05 -0.69 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.51 -0.81 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.89 -0.99 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.60 -0.64 62 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.09 -0.52 65 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.39 -0.89 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.30 -0.21 44 0 37 0
29SEP26 29.00 P 0.00 0.00 0.00 1.58 -0.22 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.87 -0.23 44 0 22 0
29SEP26 31.00 P 0.00 0.00 0.00 2.22 -0.25 44 0 34 0
29SEP26 32.00 P 0.00 0.00 0.00 2.62 -0.23 44 0 39 0
29SEP26 33.00 P 3.07 3.07 3.07 3.02 -0.26 44 20 87 +20
29SEP26 34.00 P 0.00 0.00 0.00 3.46 -0.28 44 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 3.93 -0.32 44 0 104 0
29SEP26 36.00 P 0.00 0.00 0.00 4.44 -0.35 44 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 4.99 -0.33 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.57 -0.34 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 6.18 -0.36 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.82 -0.40 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 7.48 -0.39 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 8.25 -0.35 45 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 8.98 -0.42 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.56 -0.47 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.58 -0.14 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.32 -0.06 47 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 11.98 -0.69 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.88 -0.48 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.50 -0.70 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.58 -0.44 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.65 -0.61 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.74 -0.57 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.07 -0.81 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.43 -0.75 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.70 -0.79 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.09 -0.87 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.60 -0.67 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.09 -0.77 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.83 -0.23 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 2.13 -0.22 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.52 -0.20 44 0 17 0
30DEC26 31.00 P 0.00 0.00 0.00 2.85 -0.27 43 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 3.26 -0.29 43 0 56 0
30DEC26 33.00 P 3.74 3.74 3.74 3.72 -0.29 44 20 39 +20
30DEC26 34.00 P 0.00 0.00 0.00 4.19 -0.31 44 0 29 0
30DEC26 35.00 P 4.64 4.64 4.64 4.69 -0.31 44 20 29 +20
30DEC26 36.00 P 0.00 0.00 0.00 5.17 -0.40 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.75 -0.39 44 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 6.32 -0.42 44 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.95 -0.41 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.53 -0.54 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 8.25 -0.46 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.96 -0.41 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.68 -0.44 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.45 -0.58 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.34 -0.44 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.89 -0.50 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.69 -0.62 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.45 -0.50 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.29 -0.43 46 0 0 0
TOTAL PUT 940 10,427 +267
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 24.48
26FEB26 16.50 C 0.00 0.00 0.00 8.01 +0.63 50 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.51 +0.62 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.00 +0.61 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 6.49 +0.52 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.99 +0.43 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 5.51 +0.61 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.00 +0.46 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 4.52 +0.61 33 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 3.51 +0.57 0 0 59 0
26FEB26 22.00 C 2.21 2.21 2.21 2.57 +0.49 29 20 112 +20
26FEB26 23.00 C 0.00 0.00 0.00 1.76 +0.41 32 0 153 0
26FEB26 24.00 C 1.03 1.03 0.89 1.11 +0.34 33 36 174 -10
26FEB26 25.00 C 0.52 0.69 0.51 0.65 +0.23 35 69 444 +24
26FEB26 26.00 C 0.38 0.38 0.38 0.34 +0.14 35 4 314 +4
26FEB26 27.00 C 0.20 0.20 0.20 0.17 +0.09 35 15 218 0
26FEB26 28.00 C 0.10 0.10 0.10 0.07 +0.03 35 20 79 +20
26FEB26 29.00 C 0.00 0.00 0.00 0.03 +0.01 36 34 121 +34
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 51 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.24 +0.79 91 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.55 +0.47 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.05 +0.64 44 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.55 +0.50 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.02 +0.47 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.56 +0.43 39 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.06 +0.42 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.59 +0.50 41 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.07 +0.51 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.59 +0.60 34 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.10 +0.52 32 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 4.78 +0.75 44 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 3.62 +0.45 25 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 2.96 +0.56 35 0 69 0
30MAR26 23.00 C 0.00 0.00 0.00 2.12 +0.35 31 0 102 0
30MAR26 24.00 C 0.00 0.00 0.00 1.53 +0.29 32 0 168 0
30MAR26 25.00 C 0.94 1.18 0.94 1.07 +0.23 33 45 275 +15
30MAR26 26.00 C 0.70 0.82 0.70 0.71 +0.17 33 15 217 +15
30MAR26 27.00 C 0.00 0.00 0.00 0.48 +0.15 34 0 660 0
30MAR26 28.00 C 0.00 0.00 0.00 0.30 +0.10 34 34 266 +34
30MAR26 29.00 C 0.00 0.00 0.00 0.18 +0.07 34 0 168 0
30MAR26 30.00 C 0.16 0.16 0.16 0.11 +0.04 34 30 45 +27
30MAR26 31.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.30 +0.75 59 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 7.83 +0.70 57 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.32 +0.68 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.82 +0.73 49 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.07 +0.51 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.84 +0.73 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.36 +0.72 41 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.78 +0.71 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.90 +0.45 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.10 +0.46 31 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 2.37 +0.32 30 0 548 0
29APR26 24.00 C 1.83 1.83 1.83 1.82 +0.32 31 15 85 +15
29APR26 25.00 C 1.30 1.41 1.25 1.35 +0.26 32 27 38 +21
29APR26 26.00 C 0.84 1.03 0.84 0.99 +0.21 32 21 90 +15
29APR26 27.00 C 0.60 0.60 0.60 0.71 +0.18 32 6 23 +2
29APR26 28.00 C 0.00 0.00 0.00 0.48 +0.13 32 0 30 0
29APR26 29.00 C 0.00 0.00 0.00 0.32 +0.09 32 0 5 0
29APR26 30.00 C 0.00 0.00 0.00 0.21 +0.06 32 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.14 +0.05 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.32 - 44 0 0 -
28MAY26 18.00 C 0.00 0.00 0.00 6.82 +0.73 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.41 +0.85 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.87 +0.65 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.36 +0.71 33 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.03 +0.79 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.06 +0.49 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.28 +0.44 31 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 2.61 +0.36 31 0 200 0
28MAY26 24.00 C 0.00 0.00 0.00 2.05 +0.32 31 0 615 0
28MAY26 25.00 C 1.44 1.44 1.44 1.58 +0.26 31 15 430 +15
28MAY26 26.00 C 0.00 0.00 0.00 1.21 +0.22 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.92 +0.20 32 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.67 +0.15 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.48 +0.12 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.34 +0.09 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.24 +0.07 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.16 +0.04 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.24 +0.75 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.62 +0.54 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.13 +0.55 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.68 +0.63 40 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.30 +0.62 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.83 +0.63 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.32 +0.68 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.82 +0.73 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.41 +0.82 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.87 +0.65 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.36 +0.71 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.03 +0.55 36 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.13 +0.48 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.40 +0.45 32 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 2.75 +0.40 32 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.16 +0.33 32 550 550 +550
29JUN26 25.00 C 0.00 0.00 0.00 1.70 +0.30 32 550 606 +550
29JUN26 26.00 C 0.00 0.00 0.00 1.30 +0.24 32 0 26 0
29JUN26 27.00 C 0.00 0.00 0.00 0.98 +0.20 31 0 7 0
29JUN26 28.00 C 0.77 0.77 0.77 0.72 +0.14 31 35 162 +35
29JUN26 29.00 C 0.60 0.65 0.60 0.53 +0.11 31 70 211 +70
29JUN26 30.00 C 0.00 0.00 0.00 0.38 +0.08 31 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.28 +0.07 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.20 +0.05 31 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.30 +0.62 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.83 +0.55 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.32 +0.62 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.83 +0.59 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.42 +0.62 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.02 +0.57 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.56 +0.54 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.13 +0.49 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.43 +0.48 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.74 +0.45 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.13 +0.39 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.58 +0.33 31 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.10 +0.25 31 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 1.75 +0.24 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.43 +0.22 31 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.16 +0.18 31 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.93 +0.15 31 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.75 +0.13 31 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.60 +0.11 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.47 +0.08 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.38 +0.08 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.29 +0.05 31 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.23 +0.04 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.30 +0.60 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.84 +0.56 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.44 +0.70 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.97 +0.64 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.58 +0.65 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.09 +0.55 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.70 +0.52 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.45 +0.66 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.74 +0.60 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.05 +0.47 31 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.54 +0.44 32 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.03 +0.38 31 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.60 +0.37 31 0 80 0
30DEC26 26.00 C 0.00 0.00 0.00 2.23 +0.34 31 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 1.89 +0.29 31 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.60 +0.26 31 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.35 +0.24 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.13 +0.20 31 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 0.95 +0.19 31 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.79 +0.17 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 +0.13 31 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 0.53 +0.10 31 0 0 0
TOTAL CALL 1,611 8,605 +1,456
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 908 0
26FEB26 22.00 P 0.12 0.14 0.12 0.11 -0.08 35 22 290 -20
26FEB26 23.00 P 0.34 0.34 0.26 0.28 -0.17 34 16 211 +16
26FEB26 24.00 P 0.69 0.69 0.56 0.64 -0.25 36 60 318 +25
26FEB26 25.00 P 1.12 1.12 1.06 1.16 -0.39 36 30 375 0
26FEB26 26.00 P 0.00 0.00 0.00 1.88 -0.41 38 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.71 -0.56 39 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.62 -0.62 41 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.53 -0.75 36 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.56 -0.64 48 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.56 -0.65 55 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.66 -0.62 74 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.55 -0.64 64 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 9.54 -0.60 66 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.17 -0.07 34 0 273 0
30MAR26 22.00 P 0.35 0.35 0.35 0.34 -0.13 33 30 158 +30
30MAR26 23.00 P 0.00 0.00 0.00 0.61 -0.19 33 0 150 0
30MAR26 24.00 P 1.15 1.15 1.05 1.01 -0.24 34 17 159 +15
30MAR26 25.00 P 1.67 1.67 1.67 1.55 -0.35 34 25 101 +25
30MAR26 26.00 P 0.00 0.00 0.00 2.21 -0.44 35 0 73 0
30MAR26 27.00 P 0.00 0.00 0.00 2.98 -0.45 36 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 3.64 -0.60 29 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 4.62 -0.66 34 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.56 -0.65 34 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.56 -0.69 38 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.66 -0.62 50 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.56 -0.69 46 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 9.57 -0.65 51 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 10.54 -0.66 50 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.10 -0.05 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.15 -0.06 32 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.29 -0.09 32 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.49 -0.15 32 0 487 0
29APR26 23.00 P 0.00 0.00 0.00 0.80 -0.21 32 0 285 0
29APR26 24.00 P 1.27 1.27 1.27 1.22 -0.25 32 15 75 +15
29APR26 25.00 P 0.00 0.00 0.00 1.74 -0.31 32 0 34 0
29APR26 26.00 P 0.00 0.00 0.00 2.41 -0.42 33 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.15 -0.46 34 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 3.97 -0.46 35 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.62 -0.66 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.63 -0.58 33 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 6.75 -0.50 42 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.66 -0.62 42 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.71 -0.54 48 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.57 -0.65 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 - 32 0 0 -
28MAY26 18.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.17 -0.06 31 0 0 0
28MAY26 20.00 P 0.24 0.24 0.24 0.23 -0.07 31 15 45 +15
28MAY26 21.00 P 0.45 0.45 0.45 0.41 -0.11 32 11 30 +11
28MAY26 22.00 P 0.00 0.00 0.00 0.65 -0.16 32 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 0.98 -0.21 31 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 1.41 -0.25 31 0 585 0
28MAY26 25.00 P 0.00 0.00 0.00 1.94 -0.30 32 0 370 0
28MAY26 26.00 P 0.00 0.00 0.00 2.58 -0.25 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 3.20 -0.56 31 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.97 -0.62 31 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.87 -0.61 33 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.78 -0.64 34 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.75 -0.64 37 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.78 -0.61 41 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.71 -0.54 42 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.74 -0.51 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 -0.03 31 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.19 -0.06 31 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.25 -0.08 31 0 57 0
29JUN26 19.50 P 0.36 0.36 0.36 0.33 -0.09 31 15 60 +15
29JUN26 20.00 P 0.45 0.45 0.45 0.41 -0.12 31 15 33 +15
29JUN26 21.00 P 0.00 0.00 0.00 0.66 -0.16 31 0 21 0
29JUN26 22.00 P 0.00 0.00 0.00 0.94 -0.23 30 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.34 -0.25 30 0 361 0
29JUN26 24.00 P 1.89 1.89 1.89 1.82 -0.30 30 575 725 +473
29JUN26 25.00 P 2.59 2.59 2.59 2.39 -0.34 30 575 785 +475
29JUN26 26.00 P 0.00 0.00 0.00 3.01 -0.39 29 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 3.71 -0.50 29 0 40 0
29JUN26 28.00 P 0.00 0.00 0.00 4.46 -0.53 28 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 5.29 -0.55 27 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 6.12 -0.56 25 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 7.01 -0.67 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.92 -0.68 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.83 -0.73 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.80 -0.70 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.74 -0.70 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 -0.04 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 -0.05 31 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 -0.07 31 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.32 -0.07 31 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.39 -0.10 31 0 8 0
29SEP26 19.00 P 0.50 0.50 0.50 0.48 -0.11 31 15 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.57 -0.14 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.70 -0.14 30 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.99 -0.18 30 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.35 -0.22 30 0 7 0
29SEP26 23.00 P 1.85 1.85 1.85 1.77 -0.26 30 3 193 0
29SEP26 24.00 P 0.00 0.00 0.00 2.29 -0.27 30 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.86 -0.29 30 0 200 0
29SEP26 26.00 P 3.67 3.67 3.67 3.50 -0.33 30 15 15 +15
29SEP26 27.00 P 0.00 0.00 0.00 4.08 -0.50 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.80 -0.56 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.61 -0.49 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.40 -0.58 28 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 7.26 -0.64 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.15 -0.64 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.07 -0.69 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.93 -0.70 18 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.92 -0.65 19 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 -0.03 31 0 60 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 -0.04 31 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 -0.06 30 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.47 -0.08 30 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.57 -0.10 30 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 -0.11 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.80 -0.14 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 -0.16 30 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.26 -0.20 30 0 0 0
30DEC26 22.00 P 1.65 1.65 1.65 1.64 -0.25 30 1 72 -1
30DEC26 23.00 P 0.00 0.00 0.00 2.08 -0.29 30 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.58 -0.28 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.14 -0.32 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.76 -0.50 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.45 -0.44 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.10 -0.54 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.86 -0.57 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.67 -0.55 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.43 -0.66 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.32 -0.64 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.24 -0.66 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.18 -0.63 29 0 0 0
TOTAL PUT 1,455 12,268 +1,124
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$ 89.45
06FEB26 52.50 C 0.00 0.00 0.00 36.96 +0.39 0 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 34.46 -0.21 0 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 31.96 +0.39 0 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 29.46 -0.43 0 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 26.96 -0.33 0 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 24.47 +0.39 122 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 22.62 +1.04 229 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 19.47 +0.39 93 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 16.97 +0.38 79 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 14.47 +0.37 66 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 11.97 +0.16 54 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 9.47 +0.01 41 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 7.00 +0.02 45 0 13 0
06FEB26 85.00 C 4.85 4.85 4.85 4.62 +0.20 43 15 23 +15
06FEB26 87.50 C 0.00 0.00 0.00 2.45 -0.03 38 0 165 0
06FEB26 90.00 C 1.34 1.60 0.87 0.99 -0.04 38 93 109 +31
06FEB26 92.50 C 0.50 0.65 0.31 0.34 -0.06 40 175 177 +44
06FEB26 95.00 C 0.16 0.16 0.16 0.10 -0.04 43 1 172 0
06FEB26 97.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 96 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 10 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 29.62 -0.27 120 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 26.97 -0.37 0 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 24.84 +0.01 119 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 22.62 +1.00 124 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 19.50 -0.20 0 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 17.00 -0.15 0 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 14.52 +0.34 42 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 11.97 +0.02 0 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 9.52 -0.14 27 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 7.12 +0.01 31 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 4.92 +0.06 32 0 0 0
13FEB26 87.50 C 3.37 3.37 2.97 3.10 +0.01 32 3 21 +2
13FEB26 90.00 C 1.96 1.96 1.60 1.70 0.00 32 44 52 +10
13FEB26 92.50 C 1.05 1.09 0.85 0.95 +0.06 35 134 87 +59
13FEB26 95.00 C 0.53 0.53 0.46 0.53 +0.09 37 22 105 +21
13FEB26 97.50 C 0.33 0.33 0.25 0.30 +0.09 40 16 16 +16
13FEB26 100.00 C 0.00 0.00 0.00 0.17 +0.08 42 0 1 0
13FEB26 102.50 C 0.00 0.00 0.00 0.10 +0.06 45 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.06 +0.04 47 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.04 +0.03 50 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 42.53 +0.39 0 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 41.61 +0.47 110 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 40.54 +0.15 76 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 39.60 +0.45 100 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 37.04 +0.39 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 34.55 -0.12 60 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 32.68 +1.02 118 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 30.20 +0.31 109 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 27.51 +0.17 92 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 24.84 +0.01 75 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 22.62 +0.94 79 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 20.10 +0.40 70 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 17.10 -0.05 35 0 123 0
26FEB26 75.00 C 0.00 0.00 0.00 15.07 +0.89 53 0 339 0
26FEB26 77.50 C 0.00 0.00 0.00 12.32 +0.37 38 0 226 0
26FEB26 80.00 C 0.00 0.00 0.00 9.67 +0.01 25 0 429 0
26FEB26 82.50 C 7.78 7.78 7.19 7.54 +0.22 29 23 399 -3
26FEB26 85.00 C 5.50 5.50 5.50 5.55 +0.35 30 2 661 +2
26FEB26 87.50 C 4.04 4.04 3.49 3.67 +0.09 27 110 1,426 -50
26FEB26 90.00 C 2.29 2.83 2.29 2.30 +0.01 27 85 2,470 -15
26FEB26 92.50 C 1.58 1.80 1.40 1.41 -0.11 28 162 1,017 +12
26FEB26 95.00 C 1.15 1.15 0.90 0.83 -0.18 29 78 1,512 -8
26FEB26 97.50 C 0.00 0.00 0.00 0.51 -0.16 30 0 331 0
26FEB26 100.00 C 0.31 0.42 0.31 0.28 -0.17 31 21 353 +18
26FEB26 102.50 C 0.20 0.20 0.20 0.15 -0.16 32 12 164 -2
26FEB26 105.00 C 0.00 0.00 0.00 0.09 -0.12 33 0 314 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 -0.10 34 0 141 0
26FEB26 110.00 C 0.00 0.00 0.00 0.03 -0.08 35 0 35 0
26FEB26 112.50 C 0.00 0.00 0.00 0.02 -0.06 36 0 407 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 733 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 135 0
30MAR26 38.00 C 0.00 0.00 0.00 51.99 +0.81 122 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 50.66 +0.44 87 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 50.43 +1.20 135 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 48.62 +0.46 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 48.37 +0.75 125 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 46.63 +0.08 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 45.99 +0.74 102 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 44.97 +0.72 98 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 44.33 +1.21 110 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 43.34 +1.08 107 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.76 +0.54 75 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 40.83 +0.44 78 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 39.90 +0.38 80 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 37.50 +0.78 78 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 34.84 +0.17 63 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 32.68 +0.60 72 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 30.39 +0.50 72 0 1,307 0
30MAR26 62.50 C 0.00 0.00 0.00 27.58 +0.24 57 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 24.84 +0.01 42 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 22.66 +0.80 48 0 1,614 0
30MAR26 70.00 C 0.00 0.00 0.00 20.10 +0.40 42 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 17.82 +0.67 41 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 15.07 +0.68 31 0 387 0
30MAR26 77.50 C 13.80 13.80 13.80 12.41 +0.45 22 1 259 0
30MAR26 80.00 C 11.00 11.00 11.00 10.98 +1.05 34 1 1,715 -1
30MAR26 82.50 C 0.00 0.00 0.00 8.95 +0.70 32 0 527 0
30MAR26 85.00 C 0.00 0.00 0.00 6.80 +0.09 29 0 572 0
30MAR26 87.50 C 5.80 5.80 5.80 5.21 +0.07 28 20 1,190 0
30MAR26 90.00 C 3.82 4.74 3.82 3.98 +0.02 29 24 1,223 +1
30MAR26 92.50 C 3.18 3.18 3.09 2.97 -0.02 29 30 821 -14
30MAR26 95.00 C 2.10 2.70 2.10 2.21 -0.06 30 65 1,500 +15
30MAR26 97.50 C 1.61 1.75 1.61 1.62 -0.09 30 35 518 +31
30MAR26 100.00 C 1.32 1.38 1.18 1.23 -0.05 31 85 559 +14
30MAR26 102.50 C 1.00 1.03 0.93 0.90 -0.06 32 215 379 +208
30MAR26 105.00 C 0.00 0.00 0.00 0.64 -0.08 32 0 229 0
30MAR26 107.50 C 0.00 0.00 0.00 0.45 -0.09 32 0 240 0
30MAR26 110.00 C 0.00 0.00 0.00 0.32 -0.11 33 0 243 0
30MAR26 112.50 C 0.00 0.00 0.00 0.23 -0.09 33 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.16 -0.08 34 0 31 0
30MAR26 117.50 C 0.24 0.24 0.24 0.12 -0.06 34 1 0 -1
30MAR26 120.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 40.31 +0.79 75 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 38.28 +1.34 80 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 34.84 +0.17 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.32 +1.17 69 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.76 +0.69 62 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.10 +0.76 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.77 +0.94 52 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 23.30 +0.40 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.74 +1.01 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.52 +1.33 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.29 +0.12 26 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 13.38 -0.33 29 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 11.97 +0.64 34 0 285 0
29APR26 82.50 C 0.00 0.00 0.00 10.05 +0.26 33 0 193 0
29APR26 85.00 C 0.00 0.00 0.00 7.80 +0.15 29 0 200 0
29APR26 87.50 C 0.00 0.00 0.00 6.30 +0.06 29 0 229 0
29APR26 90.00 C 5.07 5.07 5.07 5.05 +0.02 29 25 121 +25
29APR26 92.50 C 0.00 0.00 0.00 4.02 +0.01 29 0 176 0
29APR26 95.00 C 3.26 3.26 3.26 3.19 -0.01 29 25 109 +25
29APR26 97.50 C 2.62 2.62 2.62 2.53 +0.01 30 1 119 0
29APR26 100.00 C 2.14 2.14 2.11 2.01 +0.04 31 6 136 -3
29APR26 102.50 C 0.00 0.00 0.00 1.57 +0.05 31 0 181 0
29APR26 105.00 C 0.00 0.00 0.00 1.21 +0.05 31 0 49 0
29APR26 107.50 C 1.10 1.10 1.06 0.93 +0.05 31 45 139 +45
29APR26 110.00 C 0.88 0.88 0.88 0.71 +0.05 32 15 15 +10
29APR26 112.50 C 0.00 0.00 0.00 0.54 +0.04 32 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.41 +0.04 32 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.31 +0.03 32 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.76 +0.42 53 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.10 +0.09 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.77 +0.27 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.30 +0.40 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.74 +0.88 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.86 +0.31 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.76 -0.56 27 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.26 -0.02 32 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 12.54 +0.22 33 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 10.18 +0.15 29 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 8.53 +0.11 29 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 7.09 +0.15 29 0 0 0
28MAY26 90.00 C 6.16 6.16 5.91 5.91 +0.09 29 30 30 +30
28MAY26 92.50 C 5.12 5.12 5.02 4.83 +0.09 29 45 49 +45
28MAY26 95.00 C 4.13 4.13 4.13 3.90 -0.01 29 30 33 +30
28MAY26 97.50 C 0.00 0.00 0.00 3.04 -0.09 29 0 3 0
28MAY26 100.00 C 0.00 0.00 0.00 2.32 -0.14 28 0 5 0
28MAY26 102.50 C 2.33 2.33 2.33 1.75 -0.18 28 15 30 +15
28MAY26 105.00 C 1.93 1.93 1.93 1.30 -0.19 28 7 22 +7
28MAY26 107.50 C 1.61 1.63 1.61 0.94 -0.19 27 22 75 +15
28MAY26 110.00 C 0.00 0.00 0.00 0.71 -0.15 28 0 2 0
28MAY26 112.50 C 1.21 1.21 1.15 0.54 -0.11 28 72 72 +72
28MAY26 115.00 C 1.01 1.01 0.98 0.41 -0.07 28 47 47 +17
28MAY26 117.50 C 0.00 0.00 0.00 0.31 -0.04 28 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 46.27 +0.29 70 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 45.64 +1.18 77 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 44.74 +0.75 76 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.34 +1.08 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.39 +0.80 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.74 +1.23 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.73 +0.91 67 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.28 +0.91 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.98 -0.28 36 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 33.32 +0.62 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.76 +0.42 49 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 28.32 +0.31 46 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 25.88 +0.38 42 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 23.30 +0.17 37 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 20.74 +0.41 32 0 940 0
29JUN26 72.50 C 0.00 0.00 0.00 19.13 +0.58 37 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 15.96 -0.42 27 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 14.26 -0.02 30 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 12.94 +0.43 33 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 10.84 +0.35 30 0 193 0
29JUN26 85.00 C 0.00 0.00 0.00 9.01 +0.17 29 0 67 0
29JUN26 87.50 C 0.00 0.00 0.00 7.59 +0.10 29 0 146 0
29JUN26 90.00 C 6.73 6.73 6.73 6.19 -0.40 28 35 833 +5
29JUN26 92.50 C 0.00 0.00 0.00 5.17 -0.18 28 0 577 0
29JUN26 95.00 C 0.00 0.00 0.00 4.54 +0.08 30 0 1,613 0
29JUN26 97.50 C 0.00 0.00 0.00 3.80 +0.18 30 0 95 0
29JUN26 100.00 C 0.00 0.00 0.00 3.15 +0.26 30 0 90 0
29JUN26 102.50 C 0.00 0.00 0.00 2.59 +0.32 30 0 106 0
29JUN26 105.00 C 0.00 0.00 0.00 2.16 +0.40 30 0 137 0
29JUN26 107.50 C 0.00 0.00 0.00 1.76 +0.40 31 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 1.46 +0.43 31 0 418 0
29JUN26 112.50 C 0.00 0.00 0.00 1.20 +0.45 31 0 97 0
29JUN26 115.00 C 0.00 0.00 0.00 0.99 +0.43 31 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.81 +0.40 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.68 +0.39 32 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 44.74 +0.68 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 43.56 +0.64 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 42.42 +0.53 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 41.74 +0.69 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 40.76 +0.91 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.28 +0.85 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.84 +0.51 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.32 +0.49 44 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 31.03 +0.54 42 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 28.74 +0.52 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.88 +0.22 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.82 +0.69 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.75 +0.22 26 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 19.13 +0.39 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.17 -0.26 29 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 15.84 +0.06 31 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 14.33 +0.30 32 0 48 0
29SEP26 82.50 C 12.64 12.64 12.64 11.99 +0.24 28 1 45 +1
29SEP26 85.00 C 0.00 0.00 0.00 10.69 +0.15 29 0 55 0
29SEP26 87.50 C 0.00 0.00 0.00 9.32 +0.10 29 0 114 0
29SEP26 90.00 C 0.00 0.00 0.00 8.18 +0.03 29 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 7.16 -0.01 29 0 106 0
29SEP26 95.00 C 0.00 0.00 0.00 6.27 0.00 29 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 5.50 +0.02 29 0 12 0
29SEP26 100.00 C 0.00 0.00 0.00 4.82 +0.03 29 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 4.24 +0.01 30 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 3.71 -0.02 30 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 3.17 -0.09 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.75 -0.13 30 0 32 0
29SEP26 112.50 C 0.00 0.00 0.00 2.33 -0.21 30 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 2.02 -0.21 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.71 -0.23 30 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.47 -0.21 30 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.26 -0.23 30 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.06 -0.19 30 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.92 -0.20 30 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.77 -0.20 30 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 41.74 +0.69 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.76 +0.80 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 38.28 +0.67 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.84 +0.36 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.32 +0.49 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.34 +0.49 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.74 +0.47 33 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 26.12 -0.05 29 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 23.94 -0.38 29 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 21.93 -0.39 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.72 +0.86 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 19.02 +0.50 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.71 -0.22 29 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.77 +0.34 31 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.42 +0.28 28 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 12.38 +0.14 29 0 70 0
30DEC26 87.50 C 11.60 11.60 11.60 10.94 +0.12 28 30 115 +15
30DEC26 90.00 C 0.00 0.00 0.00 9.82 +0.12 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 8.68 -0.03 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 7.85 -0.08 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 7.08 +0.07 29 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 6.35 +0.01 29 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 5.57 -0.08 29 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 5.20 +0.10 30 0 1,010 0
30DEC26 107.50 C 0.00 0.00 0.00 4.69 +0.10 30 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 4.16 +0.02 30 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 3.71 0.00 30 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 3.31 0.00 30 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.92 +0.02 30 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.62 +0.01 30 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 2.34 +0.09 30 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 2.05 +0.08 30 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.85 +0.08 31 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.60 -0.02 30 0 270 0
TOTAL CALL 1,924 44,646 +759
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 103 0
06FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 25 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.04 63 0 105 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.10 51 0 15 0
06FEB26 82.50 P 0.07 0.10 0.07 0.03 -0.19 45 216 307 +165
06FEB26 85.00 P 0.17 0.22 0.14 0.16 -0.30 43 75 151 +16
06FEB26 87.50 P 0.66 0.73 0.42 0.55 -0.40 40 83 203 0
06FEB26 90.00 P 1.20 2.00 1.00 1.60 -0.43 40 96 264 +56
06FEB26 92.50 P 0.00 0.00 0.00 3.48 -0.47 45 0 15 0
06FEB26 95.00 P 0.00 0.00 0.00 5.77 -0.38 53 0 45 0
06FEB26 97.50 P 0.00 0.00 0.00 8.21 -0.40 64 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 10.72 -0.36 80 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 13.19 -0.36 90 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 15.63 -0.44 93 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 18.20 -0.25 115 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 21.17 +0.19 170 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 23.14 -0.43 128 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 25.69 -0.26 147 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 28.05 -0.52 0 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 30.55 -0.40 0 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
13FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
13FEB26 77.50 P 0.00 0.00 0.00 0.03 -0.10 40 0 0 0
13FEB26 80.00 P 0.14 0.14 0.14 0.09 -0.16 38 1 15 0
13FEB26 82.50 P 0.25 0.25 0.21 0.24 -0.23 37 5 16 +4
13FEB26 85.00 P 0.48 0.49 0.45 0.54 -0.32 35 97 50 -24
13FEB26 87.50 P 1.00 1.42 0.94 1.14 -0.37 34 558 440 +429
13FEB26 90.00 P 1.75 2.09 1.75 2.31 -0.33 34 40 19 +4
13FEB26 92.50 P 3.24 3.24 3.24 4.01 -0.17 36 11 11 +11
13FEB26 95.00 P 0.00 0.00 0.00 6.09 -0.21 39 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 8.55 -0.20 48 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 10.72 -0.36 45 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 13.23 -0.41 53 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 15.96 -0.47 71 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 18.60 -0.01 84 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 21.17 -0.16 94 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 23.14 -0.43 73 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 25.71 -0.24 85 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 28.13 -0.47 83 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 31.26 +0.31 126 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 219 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 411 0
26FEB26 67.50 P 0.03 0.03 0.02 0.01 0.00 42 65 350 +65
26FEB26 70.00 P 0.04 0.04 0.02 0.01 -0.01 37 120 649 +80
26FEB26 72.50 P 0.07 0.07 0.07 0.02 -0.02 35 3 378 -3
26FEB26 75.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 519 0
26FEB26 77.50 P 0.13 0.17 0.13 0.11 -0.02 32 58 774 +29
26FEB26 80.00 P 0.27 0.35 0.27 0.24 -0.07 32 120 685 -25
26FEB26 82.50 P 0.52 0.57 0.42 0.51 -0.12 31 400 930 +172
26FEB26 85.00 P 0.84 1.05 0.84 0.93 -0.25 29 256 806 -159
26FEB26 87.50 P 1.67 1.96 1.36 1.71 -0.32 29 240 497 +16
26FEB26 90.00 P 3.22 3.22 2.33 2.83 -0.41 29 117 482 +27
26FEB26 92.50 P 3.87 3.87 3.87 4.49 -0.48 30 15 357 0
26FEB26 95.00 P 0.00 0.00 0.00 6.18 -0.52 28 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 8.55 -0.59 33 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 10.72 -0.90 31 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 13.32 -0.73 39 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 15.96 -0.47 48 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 18.60 -0.07 57 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 21.17 -0.16 63 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.73 +0.10 70 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 25.71 -0.24 58 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 28.13 -0.54 57 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 31.26 -0.25 84 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 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 65 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 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 49 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 282 0
30MAR26 57.50 P 0.09 0.09 0.09 0.01 0.00 41 6 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 745 0
30MAR26 62.50 P 0.10 0.10 0.10 0.01 0.00 34 8 690 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 361 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 931 0
30MAR26 70.00 P 0.23 0.23 0.22 0.07 +0.04 31 4 815 +2
30MAR26 72.50 P 0.27 0.31 0.27 0.15 +0.06 31 60 862 +3
30MAR26 75.00 P 0.00 0.00 0.00 0.29 +0.08 31 0 1,633 0
30MAR26 77.50 P 0.58 0.58 0.58 0.52 +0.08 30 55 1,148 0
30MAR26 80.00 P 0.82 0.93 0.82 0.90 +0.06 30 44 1,871 +32
30MAR26 82.50 P 1.29 1.53 1.29 1.45 0.00 30 31 754 -15
30MAR26 85.00 P 2.03 2.35 1.86 2.16 -0.12 30 63 639 0
30MAR26 87.50 P 3.21 3.26 3.01 3.11 -0.27 30 49 209 +23
30MAR26 90.00 P 4.05 4.05 4.05 4.35 -0.32 30 1 171 +1
30MAR26 92.50 P 5.57 5.57 5.57 5.84 -0.44 30 15 86 +15
30MAR26 95.00 P 0.00 0.00 0.00 7.59 -0.35 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 9.39 -0.23 31 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 11.10 -1.19 27 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 13.76 -0.29 33 0 134 0
30MAR26 105.00 P 0.00 0.00 0.00 15.96 -0.62 33 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 18.60 -0.37 39 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 21.17 -0.20 43 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 23.73 -0.25 47 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 25.71 -1.05 40 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 28.13 -0.54 40 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 31.26 -0.25 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.09 +0.01 36 0 26 0
29APR26 65.00 P 0.22 0.22 0.22 0.14 0.00 35 1 71 +1
29APR26 67.50 P 0.00 0.00 0.00 0.24 +0.01 35 14 76 +1
29APR26 70.00 P 0.00 0.00 0.00 0.37 0.00 34 0 80 0
29APR26 72.50 P 0.55 0.55 0.55 0.54 -0.04 33 2 149 -2
29APR26 75.00 P 0.00 0.00 0.00 0.80 -0.04 32 0 287 0
29APR26 77.50 P 0.97 1.01 0.97 1.15 -0.06 32 46 166 +16
29APR26 80.00 P 1.61 1.61 1.61 1.62 -0.09 31 1 153 +1
29APR26 82.50 P 0.00 0.00 0.00 2.22 -0.13 30 0 209 0
29APR26 85.00 P 3.03 3.03 3.03 2.96 -0.19 30 6 278 0
29APR26 87.50 P 3.85 4.02 3.85 3.93 -0.24 29 62 250 +52
29APR26 90.00 P 5.19 5.19 4.99 5.20 -0.23 30 27 122 +27
29APR26 92.50 P 0.00 0.00 0.00 6.72 -0.20 30 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 8.44 -0.12 31 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 10.35 -0.29 32 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 12.26 -0.07 32 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.76 -0.36 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 16.48 -0.10 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.60 -0.47 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.17 -0.20 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.73 -0.25 39 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.07 -0.69 40 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.28 -0.39 38 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 31.26 -0.25 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 61 0
28MAY26 62.50 P 0.00 0.00 0.00 0.17 -0.02 34 0 31 0
28MAY26 65.00 P 0.00 0.00 0.00 0.27 -0.04 33 0 1 0
28MAY26 67.50 P 0.50 0.50 0.50 0.43 -0.04 33 1 69 +1
28MAY26 70.00 P 0.67 0.67 0.67 0.65 -0.06 32 1 41 +1
28MAY26 72.50 P 0.00 0.00 0.00 0.91 -0.09 32 0 3 0
28MAY26 75.00 P 1.30 1.30 1.30 1.27 -0.10 31 15 33 +15
28MAY26 77.50 P 1.55 1.76 1.55 1.75 -0.13 31 45 99 +45
28MAY26 80.00 P 2.15 2.42 2.15 2.34 -0.17 30 64 73 +64
28MAY26 82.50 P 3.19 3.19 3.19 3.07 -0.20 30 30 38 +30
28MAY26 85.00 P 0.00 0.00 0.00 3.97 -0.29 29 0 24 0
28MAY26 87.50 P 4.74 5.12 4.74 5.09 -0.34 29 23 27 +23
28MAY26 90.00 P 0.00 0.00 0.00 6.42 -0.24 29 0 30 0
28MAY26 92.50 P 7.91 7.91 7.91 7.93 -0.22 29 30 60 0
28MAY26 95.00 P 0.00 0.00 0.00 9.11 -0.40 27 0 20 0
28MAY26 97.50 P 0.00 0.00 0.00 10.77 -1.13 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 12.93 -0.91 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.98 -0.14 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.65 -0.87 24 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.76 -0.77 22 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.93 +0.10 32 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.85 -0.36 28 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.07 -0.69 26 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.48 -0.54 26 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 31.26 -0.25 34 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 38 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 +0.05 36 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.10 +0.07 36 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.16 +0.11 35 0 208 0
29JUN26 60.00 P 0.00 0.00 0.00 0.25 +0.13 35 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.36 +0.17 34 0 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.53 +0.22 34 0 1,676 0
29JUN26 67.50 P 0.00 0.00 0.00 0.73 +0.23 33 0 388 0
29JUN26 70.00 P 0.00 0.00 0.00 0.98 +0.21 32 0 2,187 0
29JUN26 72.50 P 1.18 1.18 1.18 1.33 +0.19 32 30 2,398 0
29JUN26 75.00 P 0.00 0.00 0.00 1.74 +0.10 31 0 720 0
29JUN26 77.50 P 0.00 0.00 0.00 2.29 +0.01 31 0 591 0
29JUN26 80.00 P 2.70 2.96 2.70 2.94 -0.04 30 3 254 -2
29JUN26 82.50 P 3.49 3.49 3.49 3.69 -0.14 30 1 285 0
29JUN26 85.00 P 0.00 0.00 0.00 4.65 -0.14 29 0 142 0
29JUN26 87.50 P 0.00 0.00 0.00 5.80 -0.20 29 0 139 0
29JUN26 90.00 P 6.94 6.94 6.94 7.13 -0.23 29 13 235 -13
29JUN26 92.50 P 0.00 0.00 0.00 8.62 -0.24 29 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 10.27 -0.06 30 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 12.29 +0.27 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.40 -0.44 27 0 32 0
29JUN26 102.50 P 0.00 0.00 0.00 15.66 -0.13 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.79 -0.59 30 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.80 -0.16 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.03 -0.14 29 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.01 -0.08 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.62 -0.14 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.88 +0.23 39 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.83 +0.32 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 +0.02 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 +0.03 33 0 136 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 +0.04 33 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.36 +0.04 32 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.52 +0.04 32 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.74 +0.05 32 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.01 +0.05 32 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.35 +0.04 32 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 1.76 0.00 31 0 278 0
29SEP26 72.50 P 2.12 2.12 2.12 2.22 -0.06 31 30 105 0
29SEP26 75.00 P 0.00 0.00 0.00 2.77 -0.14 30 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 3.44 -0.14 30 0 254 0
29SEP26 80.00 P 0.00 0.00 0.00 4.26 -0.15 30 0 767 0
29SEP26 82.50 P 4.97 4.97 4.97 5.19 -0.14 30 1 257 +1
29SEP26 85.00 P 0.00 0.00 0.00 6.26 -0.14 30 0 181 0
29SEP26 87.50 P 0.00 0.00 0.00 7.43 -0.17 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 8.81 -0.17 30 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 10.28 -0.20 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.89 -0.27 30 0 30 0
29SEP26 97.50 P 12.76 12.76 12.76 13.33 -0.69 29 15 70 +15
29SEP26 100.00 P 0.00 0.00 0.00 15.06 -0.28 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.96 -0.10 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.82 -0.31 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.46 +0.47 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.70 -0.20 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.70 +0.42 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.12 -0.07 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.88 +0.11 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.83 -0.38 30 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.90 -0.53 28 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.38 +0.32 37 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.76 -0.79 30 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.83 -0.95 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.13 +0.06 31 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.16 +0.07 31 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.25 +0.09 30 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.37 +0.11 30 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.54 +0.14 30 0 22 0
30DEC26 60.00 P 0.00 0.00 0.00 0.77 +0.18 30 0 42 0
30DEC26 62.50 P 0.00 0.00 0.00 1.04 +0.17 30 0 130 0
30DEC26 65.00 P 0.00 0.00 0.00 1.40 +0.18 30 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 1.84 +0.19 30 0 114 0
30DEC26 70.00 P 0.00 0.00 0.00 2.33 +0.16 30 0 42 0
30DEC26 72.50 P 2.93 2.93 2.93 2.97 +0.15 30 30 100 +29
30DEC26 75.00 P 0.00 0.00 0.00 3.66 +0.11 30 0 39 0
30DEC26 77.50 P 0.00 0.00 0.00 4.39 -0.02 30 0 3 0
30DEC26 80.00 P 0.00 0.00 0.00 5.35 -0.04 30 0 63 0
30DEC26 82.50 P 0.00 0.00 0.00 6.32 -0.13 30 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 7.37 -0.25 29 0 83 0
30DEC26 87.50 P 0.00 0.00 0.00 8.61 -0.21 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 9.83 -0.40 29 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 11.42 -0.29 29 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 13.04 -0.27 30 0 0 0
30DEC26 97.50 P 14.09 14.09 14.09 14.69 -0.16 30 15 70 +15
30DEC26 100.00 P 0.00 0.00 0.00 15.75 -1.07 28 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 18.53 +0.20 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.94 -0.37 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.30 +0.03 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.97 -0.51 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.88 -1.07 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.49 +0.30 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.06 -0.67 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.10 -0.11 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 35.39 +0.34 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 37.38 +0.20 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.51 -0.28 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.20 -0.13 34 0 0 0
TOTAL PUT 3,418 45,393 +1,244
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 7.10
26FEB26 4.40 C 0.00 0.00 0.00 2.71 +0.25 76 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.61 +0.27 72 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.51 +0.30 68 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.41 +0.30 64 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.31 +0.30 61 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.21 +0.30 57 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.11 +0.28 53 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.86 +0.29 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.61 +0.30 34 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.35 +0.25 0 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.11 +0.26 0 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.88 +0.23 35 0 47 0
26FEB26 6.50 C 0.00 0.00 0.00 0.66 +0.19 35 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.47 +0.15 35 0 71 0
26FEB26 7.00 C 0.24 0.34 0.24 0.33 +0.13 38 83 179 +25
26FEB26 7.25 C 0.14 0.21 0.14 0.21 +0.09 38 63 596 +25
26FEB26 7.50 C 0.08 0.13 0.08 0.13 +0.06 38 15 114 +4
26FEB26 7.75 C 0.06 0.06 0.06 0.07 +0.03 37 5 262 +5
26FEB26 8.00 C 0.00 0.00 0.00 0.05 +0.03 41 1 459 +1
26FEB26 8.25 C 0.00 0.00 0.00 0.03 +0.02 42 0 113 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.81 +0.29 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.71 +0.23 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.61 +0.26 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.52 +0.29 75 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.42 +0.29 71 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.32 +0.25 67 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.22 +0.25 64 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.13 +0.29 74 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.02 +0.28 57 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.90 +0.22 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.82 +0.26 50 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.72 +0.26 46 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.62 +0.24 43 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.52 +0.30 38 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.42 +0.28 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.32 +0.23 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.24 +0.29 54 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.11 +0.26 0 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 +0.27 39 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.63 +0.22 33 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.42 +0.23 42 0 10 0
30MAR26 6.00 C 1.11 1.11 1.11 1.23 +0.25 46 10 34 +8
30MAR26 6.25 C 0.00 0.00 0.00 1.02 +0.22 44 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.82 +0.20 41 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.64 +0.16 39 0 144 0
30MAR26 7.00 C 0.49 0.49 0.49 0.50 +0.14 39 20 775 0
30MAR26 7.25 C 0.00 0.00 0.00 0.38 +0.11 39 0 191 0
30MAR26 7.50 C 0.26 0.26 0.26 0.29 +0.09 39 16 400 0
30MAR26 7.75 C 0.21 0.21 0.21 0.21 +0.06 39 5 159 0
30MAR26 8.00 C 0.15 0.15 0.15 0.16 +0.06 40 3 127 +3
30MAR26 8.25 C 0.12 0.12 0.11 0.12 +0.04 41 14 103 +14
30MAR26 8.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 47 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 +0.02 41 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 21 0
30MAR26 9.25 C 0.00 0.00 0.00 0.03 +0.02 41 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 15 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.33 +0.24 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.24 +0.25 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.14 +0.26 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.88 +0.24 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.72 +0.31 46 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.51 +0.28 46 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.30 +0.23 44 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.08 +0.19 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.89 +0.16 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.75 +0.16 39 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.61 +0.14 39 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.49 +0.11 39 0 251 0
29APR26 7.50 C 0.00 0.00 0.00 0.40 +0.11 39 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.31 +0.08 39 0 45 0
29APR26 8.00 C 0.00 0.00 0.00 0.25 +0.07 39 0 49 0
29APR26 8.25 C 0.17 0.17 0.17 0.19 +0.05 39 50 50 +50
29APR26 8.50 C 0.14 0.14 0.14 0.15 +0.04 39 50 65 +50
29APR26 8.75 C 0.00 0.00 0.00 0.12 +0.03 40 0 4 0
29APR26 9.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.36 - 39 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 2.27 +0.26 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.17 +0.26 38 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.95 +0.25 40 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.73 +0.27 40 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.52 +0.22 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.32 +0.18 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.15 +0.20 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.98 +0.19 39 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.83 +0.16 39 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.70 +0.14 39 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.58 +0.12 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.49 +0.12 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.40 +0.10 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.32 +0.07 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.26 +0.06 39 0 0 0
28MAY26 8.50 C 0.20 0.20 0.20 0.22 +0.05 40 50 50 +50
28MAY26 8.75 C 0.00 0.00 0.00 0.18 +0.05 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.15 +0.04 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.14 +0.29 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.03 +0.22 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.93 +0.25 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.84 +0.22 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.75 +0.28 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.65 +0.26 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.55 +0.23 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.46 +0.21 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.37 +0.21 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.28 +0.21 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 +0.24 40 0 8 0
29JUN26 5.25 C 0.00 0.00 0.00 1.98 +0.24 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 +0.19 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 +0.18 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 +0.19 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.22 +0.19 39 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 +0.19 38 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 +0.16 38 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.79 +0.16 39 250 300 +250
29JUN26 7.25 C 0.00 0.00 0.00 0.67 +0.13 39 250 294 +250
29JUN26 7.50 C 0.00 0.00 0.00 0.57 +0.12 39 0 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.48 +0.10 39 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.41 +0.09 39 0 15 0
29JUN26 8.25 C 0.32 0.32 0.32 0.34 +0.07 39 10 57 +10
29JUN26 8.50 C 0.00 0.00 0.00 0.29 +0.07 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.25 +0.07 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.21 +0.06 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.17 +0.05 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.18 +0.23 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.07 +0.21 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.00 +0.23 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.90 +0.21 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.82 +0.22 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.73 +0.21 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.63 +0.21 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.55 +0.21 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.46 +0.21 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 +0.21 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 +0.21 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 +0.22 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 +0.22 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 +0.20 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 +0.20 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 +0.17 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.25 +0.16 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.11 +0.15 38 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.00 +0.15 39 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.90 +0.15 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.79 +0.13 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 +0.11 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.62 +0.10 39 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 +0.10 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.48 +0.08 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 +0.08 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 +0.07 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 +0.07 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 +0.07 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 +0.06 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.74 +0.23 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.65 +0.22 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.58 +0.23 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.48 +0.19 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.40 +0.21 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 +0.20 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 +0.20 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.87 +0.19 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 +0.16 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 +0.18 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.43 +0.17 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.28 +0.16 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.17 +0.14 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 +0.15 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.97 +0.14 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 +0.13 39 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 +0.11 39 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.70 +0.08 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.66 +0.11 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 +0.09 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.54 +0.09 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 +0.09 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.44 +0.08 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 +0.08 40 0 0 0
TOTAL CALL 895 7,652 +745
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 426 0
26FEB26 6.00 P 0.02 0.02 0.02 0.02 -0.02 44 3 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.03 -0.05 39 0 132 0
26FEB26 6.50 P 0.08 0.08 0.08 0.07 -0.08 40 150 546 -37
26FEB26 6.75 P 0.17 0.17 0.17 0.13 -0.11 39 3 374 -3
26FEB26 7.00 P 0.27 0.27 0.24 0.23 -0.14 39 15 176 +10
26FEB26 7.25 P 0.00 0.00 0.00 0.36 -0.20 39 0 144 0
26FEB26 7.50 P 0.61 0.61 0.61 0.54 -0.23 41 10 52 -7
26FEB26 7.75 P 0.00 0.00 0.00 0.71 -0.26 37 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.95 -0.26 43 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.20 -0.25 51 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.40 -0.30 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.68 -0.28 58 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.90 -0.30 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.15 -0.30 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.40 -0.33 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.70 -0.25 87 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 71 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.02 40 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.03 43 0 126 0
30MAR26 6.00 P 0.00 0.00 0.00 0.08 -0.05 42 0 325 0
30MAR26 6.25 P 0.12 0.12 0.12 0.12 -0.08 40 4 109 +4
30MAR26 6.50 P 0.20 0.20 0.19 0.19 -0.10 41 7 121 -2
30MAR26 6.75 P 0.31 0.31 0.31 0.28 -0.12 41 20 114 +6
30MAR26 7.00 P 0.00 0.00 0.00 0.39 -0.14 41 0 54 0
30MAR26 7.25 P 0.00 0.00 0.00 0.53 -0.16 41 0 54 0
30MAR26 7.50 P 0.00 0.00 0.00 0.69 -0.18 42 0 34 0
30MAR26 7.75 P 0.00 0.00 0.00 0.84 -0.23 40 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.07 -0.20 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.27 -0.23 44 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.49 -0.25 45 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.72 -0.27 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.98 -0.23 53 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.22 -0.23 55 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.43 -0.30 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.70 -0.25 59 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 -0.03 40 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.05 -0.04 40 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.09 -0.05 41 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.13 -0.07 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.19 -0.09 40 0 99 0
29APR26 6.50 P 0.00 0.00 0.00 0.27 -0.10 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.37 -0.12 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.49 -0.13 41 0 180 0
29APR26 7.25 P 0.63 0.63 0.63 0.63 -0.14 41 15 329 +15
29APR26 7.50 P 0.00 0.00 0.00 0.78 -0.18 41 0 216 0
29APR26 7.75 P 0.00 0.00 0.00 0.96 -0.17 42 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.08 -0.28 37 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.32 -0.22 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.56 -0.23 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.76 -0.23 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.01 -0.25 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.22 -0.24 46 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.49 -0.24 52 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.70 -0.26 49 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.13 -0.05 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.18 -0.07 40 0 0 0
28MAY26 6.25 P 0.30 0.30 0.30 0.25 -0.09 40 32 32 +32
28MAY26 6.50 P 0.00 0.00 0.00 0.34 -0.10 40 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.44 -0.12 40 0 200 0
28MAY26 7.00 P 0.00 0.00 0.00 0.56 -0.13 40 0 200 0
28MAY26 7.25 P 0.00 0.00 0.00 0.70 -0.14 40 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.84 -0.16 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.02 -0.17 41 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.21 -0.18 42 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.38 -0.20 41 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.56 -0.24 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.80 -0.19 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.02 -0.24 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.27 -0.24 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.02 37 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.02 38 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.02 39 0 15 0
29JUN26 5.00 P 0.08 0.08 0.08 0.05 -0.03 39 70 80 +70
29JUN26 5.25 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 -0.04 40 0 7 0
29JUN26 5.75 P 0.22 0.22 0.22 0.17 -0.06 40 25 43 +25
29JUN26 6.00 P 0.00 0.00 0.00 0.24 -0.07 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 -0.08 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.41 -0.10 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.52 -0.12 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.64 -0.12 40 250 274 +241
29JUN26 7.25 P 0.00 0.00 0.00 0.77 -0.14 40 250 295 +250
29JUN26 7.50 P 0.00 0.00 0.00 0.92 -0.16 40 0 38 0
29JUN26 7.75 P 0.00 0.00 0.00 1.08 -0.17 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.27 -0.18 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.45 -0.21 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.65 -0.20 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.86 -0.20 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.07 -0.20 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.29 -0.22 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.51 -0.22 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 -0.21 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 -0.02 37 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.02 39 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.02 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 -0.05 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 -0.06 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 -0.07 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 -0.08 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.47 -0.08 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 -0.10 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.68 -0.11 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 -0.12 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.94 -0.14 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.09 -0.15 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 -0.16 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.42 -0.16 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 -0.19 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.80 -0.20 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 -0.15 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.19 -0.17 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.40 -0.18 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 -0.20 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.82 -0.21 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.04 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 -0.06 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 -0.07 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 -0.07 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 -0.07 40 0 26 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 -0.08 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.81 -0.09 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.93 -0.11 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.06 -0.13 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 -0.14 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 -0.15 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 -0.16 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.72 -0.15 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.91 -0.16 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.09 -0.18 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 -0.19 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 -0.20 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 -0.19 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.90 -0.21 41 0 0 0
TOTAL PUT 854 11,319 +604
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 77.50 C 0.00 0.00 0.00 23.62 - 51 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 21.20 - 51 0 0 -
26FEB26 82.50 C 0.00 0.00 0.00 18.83 - 51 0 0 -
26FEB26 85.00 C 0.00 0.00 0.00 16.54 - 51 0 0 -
26FEB26 87.50 C 0.00 0.00 0.00 14.35 -0.26 51 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 12.28 -0.32 51 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 10.37 -0.37 51 0 0 0
26FEB26 95.00 C 7.75 7.75 7.75 8.38 -0.67 48 1 0 -1
26FEB26 97.50 C 6.04 6.04 6.04 6.96 -0.51 50 15 15 +15
26FEB26 100.00 C 5.60 5.60 5.30 5.56 -0.56 49 18 18 +10
26FEB26 102.50 C 3.90 3.92 3.88 4.41 -0.51 50 21 38 +17
26FEB26 105.00 C 3.14 3.14 3.14 3.45 -0.45 50 30 30 +30
26FEB26 107.50 C 2.48 2.48 2.48 2.67 -0.41 50 1 17 +1
26FEB26 110.00 C 0.00 0.00 0.00 2.03 -0.38 50 0 32 0
26FEB26 112.50 C 1.35 1.35 1.35 1.52 -0.34 50 15 21 +15
26FEB26 115.00 C 0.00 0.00 0.00 1.14 -0.28 51 0 18 0
26FEB26 117.50 C 0.90 0.90 0.90 0.86 -0.22 51 2 33 +2
26FEB26 120.00 C 0.70 0.70 0.70 0.62 -0.22 51 1 50 +1
26FEB26 122.50 C 0.00 0.00 0.00 0.44 -0.19 51 0 30 0
26FEB26 125.00 C 0.00 0.00 0.00 0.30 -0.15 51 0 19 0
26FEB26 127.50 C 0.00 0.00 0.00 0.21 -0.12 51 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 0.15 -0.09 51 0 21 0
26FEB26 132.50 C 0.00 0.00 0.00 0.10 -0.07 51 0 30 0
26FEB26 135.00 C 0.00 0.00 0.00 0.06 -0.06 50 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 2 0
26FEB26 142.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 24.61 - 54 0 0 -
30MAR26 80.00 C 0.00 0.00 0.00 22.46 - 54 0 0 -
30MAR26 82.50 C 0.00 0.00 0.00 20.40 - 54 0 0 -
30MAR26 85.00 C 0.00 0.00 0.00 18.43 - 54 0 0 -
30MAR26 87.50 C 0.00 0.00 0.00 16.58 -0.34 54 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 14.83 -0.38 54 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 13.21 -0.40 54 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 11.70 -0.43 54 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 10.24 -0.49 53 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 8.93 -0.57 53 0 6 0
30MAR26 102.50 C 0.00 0.00 0.00 7.78 -0.55 53 0 15 0
30MAR26 105.00 C 0.00 0.00 0.00 6.76 -0.52 53 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 5.85 -0.49 53 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 5.06 -0.44 53 0 50 0
30MAR26 112.50 C 0.00 0.00 0.00 4.36 -0.41 53 0 0 0
30MAR26 115.00 C 3.60 3.60 3.51 3.76 -0.37 53 17 46 +13
30MAR26 117.50 C 0.00 0.00 0.00 3.24 -0.34 54 0 76 0
30MAR26 120.00 C 2.69 2.69 2.69 2.77 -0.38 54 1 87 +1
30MAR26 122.50 C 2.48 2.48 2.48 2.38 -0.35 54 15 69 +15
30MAR26 125.00 C 0.00 0.00 0.00 2.01 -0.33 54 0 45 0
30MAR26 127.50 C 0.00 0.00 0.00 1.64 -0.29 54 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 1.38 -0.26 54 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 1.15 -0.28 54 0 16 0
30MAR26 135.00 C 0.00 0.00 0.00 0.96 -0.25 54 0 12 0
30MAR26 137.50 C 0.00 0.00 0.00 0.80 -0.19 54 0 0 0
30MAR26 140.00 C 0.84 0.84 0.84 0.66 -0.18 54 4 4 +4
30MAR26 142.50 C 0.00 0.00 0.00 0.55 -0.15 54 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.45 -0.14 53 0 7 0
29APR26 77.50 C 0.00 0.00 0.00 25.77 - 54 0 0 -
29APR26 80.00 C 0.00 0.00 0.00 23.79 - 54 0 0 -
29APR26 82.50 C 0.00 0.00 0.00 21.90 - 54 0 0 -
29APR26 85.00 C 0.00 0.00 0.00 20.10 - 54 0 0 -
29APR26 87.50 C 0.00 0.00 0.00 18.40 -0.47 54 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 16.79 -0.50 54 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 15.29 -0.52 54 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 13.88 -0.54 54 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 12.59 -0.46 55 0 15 0
29APR26 100.00 C 11.92 11.92 11.92 11.31 -0.59 54 15 15 0
29APR26 102.50 C 10.77 10.77 9.60 10.05 -0.73 53 19 15 +15
29APR26 105.00 C 0.00 0.00 0.00 9.16 -0.59 54 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 8.24 -0.57 54 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 7.40 -0.55 54 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 6.65 -0.53 55 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 5.97 -0.50 55 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 5.36 -0.48 55 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 4.63 -0.61 54 0 38 0
29APR26 122.50 C 0.00 0.00 0.00 4.14 -0.42 55 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 3.70 -0.39 55 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 3.30 -0.49 55 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 2.85 -0.53 54 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 2.59 -0.41 55 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 2.28 -0.39 55 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 1.95 -0.35 54 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.71 -0.33 54 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 1.50 -0.31 54 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.32 -0.28 54 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 26.80 - 54 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 24.93 - 54 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 23.15 - 54 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 21.45 - 54 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 19.83 -0.46 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.30 -0.49 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.86 -0.51 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.51 -0.52 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.18 -0.51 54 0 135 0
28MAY26 100.00 C 13.50 13.50 13.50 12.96 -0.63 54 15 145 +15
28MAY26 102.50 C 12.02 12.02 12.02 11.85 -0.64 54 15 30 -15
28MAY26 105.00 C 0.00 0.00 0.00 10.84 -0.64 54 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 9.90 -0.64 54 0 0 0
28MAY26 110.00 C 8.71 8.71 8.71 9.05 -0.63 54 15 15 +15
28MAY26 112.50 C 0.00 0.00 0.00 8.28 -0.61 54 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 7.57 -0.59 54 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 6.92 -0.57 55 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 6.25 -0.45 54 0 2 0
28MAY26 122.50 C 0.00 0.00 0.00 5.71 -0.43 55 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.21 -0.41 55 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 4.60 -0.60 54 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 4.16 -0.59 54 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 3.75 -0.44 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.98 - 55 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 26.21 - 55 0 0 -
29JUN26 82.50 C 0.00 0.00 0.00 24.52 - 55 0 0 -
29JUN26 85.00 C 0.00 0.00 0.00 22.91 - 55 0 0 -
29JUN26 87.50 C 0.00 0.00 0.00 21.37 -0.45 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.91 -0.47 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 18.53 -0.48 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 17.23 -0.49 55 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 16.00 -0.51 55 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 14.57 -0.58 53 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 13.66 -0.62 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.66 -0.61 54 0 0 0
29JUN26 107.50 C 11.44 11.44 11.44 11.89 -0.44 55 80 80 +80
29JUN26 110.00 C 0.00 0.00 0.00 10.86 -0.59 54 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 9.94 -0.69 54 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 9.30 -0.57 55 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 8.61 -0.56 55 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 7.98 -0.32 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 7.39 -0.52 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 6.85 -0.51 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.34 -0.49 55 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 5.66 -0.65 55 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.20 -0.62 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.78 -0.43 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.52 -0.29 55 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.03 -0.41 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.70 -0.39 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.40 -0.37 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.93 - 55 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 29.34 - 55 0 0 -
29SEP26 82.50 C 0.00 0.00 0.00 27.82 - 55 0 0 -
29SEP26 85.00 C 0.00 0.00 0.00 26.36 - 55 0 0 -
29SEP26 87.50 C 0.00 0.00 0.00 24.97 -0.34 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.64 -0.35 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 22.36 -0.36 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.15 -0.37 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.00 -0.37 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.90 -0.36 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 17.90 -0.49 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 16.77 -0.52 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 15.86 -0.51 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 15.01 -0.50 54 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 14.19 -0.50 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.45 -0.55 55 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 12.74 -0.52 55 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 12.00 -0.58 55 0 23 0
29SEP26 122.50 C 0.00 0.00 0.00 11.43 -0.46 55 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 10.83 -0.46 55 0 10 0
29SEP26 127.50 C 0.00 0.00 0.00 10.27 -0.40 55 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 9.70 -0.38 55 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 8.95 -0.29 55 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 8.36 -0.36 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.12 -0.12 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 7.43 -0.35 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.00 -0.34 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.60 -0.33 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.10 - 53 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 31.61 - 53 0 0 -
30DEC26 82.50 C 0.00 0.00 0.00 30.18 - 53 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 28.81 - 53 0 0 -
30DEC26 87.50 C 0.00 0.00 0.00 27.49 -0.32 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.22 -0.34 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.01 -0.34 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.85 -0.35 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.74 -0.35 53 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.78 -0.50 53 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.66 -0.36 53 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.00 -0.50 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.85 -0.29 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 18.18 -0.40 54 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 17.38 -0.38 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.61 -0.39 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.88 -0.38 54 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 15.18 -0.38 54 0 4 0
30DEC26 122.50 C 0.00 0.00 0.00 14.46 -0.38 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 13.78 -0.37 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.13 -0.37 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.51 -0.36 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.91 -0.37 54 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 11.35 -0.36 54 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 10.50 -0.35 53 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.01 -0.34 53 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.53 -0.34 53 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.09 -0.33 53 0 0 0
TOTAL CALL 300 2,245 +233
26FEB26 77.50 P 0.00 0.00 0.00 0.08 - 51 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.16 - 51 0 0 -
26FEB26 82.50 P 0.48 0.58 0.48 0.29 - 51 16 16 -
26FEB26 85.00 P 0.71 0.71 0.71 0.51 - 51 15 15 -
26FEB26 87.50 P 1.04 1.28 1.04 0.82 -0.25 51 18 53 +12
26FEB26 90.00 P 1.45 1.48 1.45 1.27 -0.30 51 30 36 +30
26FEB26 92.50 P 0.00 0.00 0.00 1.87 -0.36 51 0 3 0
26FEB26 95.00 P 0.00 0.00 0.00 2.65 -0.41 52 0 25 0
26FEB26 97.50 P 0.00 0.00 0.00 3.62 -0.42 52 0 15 0
26FEB26 100.00 P 5.60 5.60 5.00 4.77 -0.39 52 3 104 -1
26FEB26 102.50 P 0.00 0.00 0.00 6.03 -0.43 51 0 37 0
26FEB26 105.00 P 0.00 0.00 0.00 7.59 -0.38 52 0 26 0
26FEB26 107.50 P 0.00 0.00 0.00 9.38 -0.19 53 0 25 0
26FEB26 110.00 P 0.00 0.00 0.00 11.35 -0.39 55 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 13.02 -0.57 51 0 35 0
26FEB26 115.00 P 0.00 0.00 0.00 15.37 +0.39 55 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 17.47 -0.60 54 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 19.56 -0.20 51 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 21.89 -0.16 51 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 24.27 -0.13 51 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 26.69 -0.10 51 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 29.14 -0.07 51 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 31.61 -0.05 50 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.10 -0.02 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.60 -0.01 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.10 0.00 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.60 0.00 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.10 0.00 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.88 - 54 0 0 -
30MAR26 80.00 P 1.60 1.60 1.60 1.23 - 54 2 2 -
30MAR26 82.50 P 2.01 2.01 2.01 1.70 - 54 15 15 -
30MAR26 85.00 P 0.00 0.00 0.00 2.24 - 54 0 0 -
30MAR26 87.50 P 0.00 0.00 0.00 2.91 -0.33 54 0 17 0
30MAR26 90.00 P 3.80 4.00 3.80 3.68 -0.32 54 3 527 +3
30MAR26 92.50 P 0.00 0.00 0.00 4.55 -0.40 55 0 3 0
30MAR26 95.00 P 5.90 5.90 5.41 5.58 -0.39 55 2 37 +2
30MAR26 97.50 P 6.97 6.97 6.97 6.67 -0.40 54 6 29 0
30MAR26 100.00 P 0.00 0.00 0.00 7.85 -0.43 54 1 27 -1
30MAR26 102.50 P 0.00 0.00 0.00 9.25 -0.36 54 0 9 0
30MAR26 105.00 P 11.74 11.74 11.00 10.72 -0.43 55 30 44 +28
30MAR26 107.50 P 12.31 12.73 12.31 12.27 -0.46 54 30 18 0
30MAR26 110.00 P 0.00 0.00 0.00 14.12 +0.31 56 0 28 0
30MAR26 112.50 P 0.00 0.00 0.00 16.09 -0.29 57 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 17.98 +0.55 57 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 19.64 -0.35 55 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 21.73 -0.20 56 0 91 0
30MAR26 122.50 P 0.00 0.00 0.00 23.77 -0.17 56 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 25.65 -0.29 54 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 27.86 -0.26 54 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 30.09 -0.25 54 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 32.39 -0.20 54 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 34.70 -0.19 54 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 37.06 -0.15 54 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 39.44 -0.14 54 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 41.84 -0.11 54 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 44.26 -0.10 53 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.85 - 54 0 0 -
29APR26 80.00 P 0.00 0.00 0.00 2.38 - 54 0 0 -
29APR26 82.50 P 0.00 0.00 0.00 3.06 - 55 0 0 -
29APR26 85.00 P 0.00 0.00 0.00 3.77 - 55 0 0 -
29APR26 87.50 P 0.00 0.00 0.00 4.59 -0.43 55 0 21 0
29APR26 90.00 P 0.00 0.00 0.00 5.48 -0.44 55 0 17 0
29APR26 92.50 P 6.68 6.68 6.68 6.51 -0.37 55 15 22 +15
29APR26 95.00 P 0.00 0.00 0.00 7.58 -0.39 56 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 8.75 -0.39 55 0 3 0
29APR26 100.00 P 10.33 10.33 10.33 9.86 -0.56 55 15 53 +2
29APR26 102.50 P 0.00 0.00 0.00 11.39 -0.40 55 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 12.77 -0.56 55 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 14.33 -0.31 55 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 15.98 -0.29 55 0 17 0
29APR26 112.50 P 0.00 0.00 0.00 18.07 +0.27 57 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 19.48 -0.48 55 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 21.53 -0.16 56 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 23.43 -0.26 56 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 25.42 -0.15 56 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 27.47 -0.39 57 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 29.20 -0.40 54 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 31.32 -0.40 54 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 33.48 -0.36 54 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 35.71 -0.32 54 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 37.94 -0.32 54 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 40.21 -0.28 54 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 42.53 -0.25 54 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 44.85 -0.24 54 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 2.74 - 54 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 3.35 - 54 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 4.17 - 55 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 4.95 - 55 0 0 -
28MAY26 87.50 P 6.15 6.15 6.15 5.83 -0.37 55 15 31 -15
28MAY26 90.00 P 0.00 0.00 0.00 6.77 -0.40 55 0 47 0
28MAY26 92.50 P 0.00 0.00 0.00 7.81 -0.39 55 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 8.93 -0.40 55 1 45 0
28MAY26 97.50 P 0.00 0.00 0.00 10.14 -0.42 55 0 130 0
28MAY26 100.00 P 12.38 12.38 12.38 11.44 -0.43 55 7 154 +7
28MAY26 102.50 P 0.00 0.00 0.00 12.82 -0.44 55 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 14.30 -0.32 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.85 -0.31 55 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.48 -0.30 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 19.02 -0.52 54 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 20.75 -0.48 54 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 22.58 -0.49 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 24.42 -0.49 54 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 26.34 -0.44 54 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 28.33 -0.44 54 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 30.32 -0.44 54 0 0 0
28MAY26 130.00 P 32.77 32.77 32.77 32.38 -0.39 54 1 1 +1
28MAY26 132.50 P 0.00 0.00 0.00 34.50 -0.38 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 3.74 - 55 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 4.45 - 55 0 0 -
29JUN26 82.50 P 0.00 0.00 0.00 5.28 - 55 0 0 -
29JUN26 85.00 P 0.00 0.00 0.00 6.07 - 54 0 0 -
29JUN26 87.50 P 0.00 0.00 0.00 6.80 -0.50 54 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.14 -0.36 55 0 4 0
29JUN26 92.50 P 0.00 0.00 0.00 9.22 -0.38 55 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 10.40 -0.38 55 0 26 0
29JUN26 97.50 P 0.00 0.00 0.00 11.65 -0.39 55 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 12.98 -0.39 55 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 14.39 -0.39 55 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 15.88 -0.37 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.43 -0.37 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 19.05 -0.36 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 20.73 -0.35 55 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 22.48 -0.33 55 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 24.07 +0.31 55 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 25.89 -0.45 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 27.74 -0.46 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 29.64 -0.42 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 31.64 -0.41 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 33.64 -0.41 55 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 35.65 -0.41 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 37.75 -0.35 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 39.88 -0.35 55 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.01 -0.36 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 44.16 -0.35 55 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 46.38 -0.29 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.14 - 55 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 7.07 - 55 0 0 -
29SEP26 82.50 P 0.00 0.00 0.00 7.88 - 54 0 0 -
29SEP26 85.00 P 0.00 0.00 0.00 8.87 - 54 0 0 -
29SEP26 87.50 P 10.00 10.00 10.00 9.79 -0.38 53 1 4 +1
29SEP26 90.00 P 0.00 0.00 0.00 10.88 -0.52 53 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 12.09 -0.43 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.53 -0.24 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.86 -0.28 54 0 11 0
29SEP26 100.00 P 0.00 0.00 0.00 16.25 -0.29 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 17.70 -0.29 54 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 19.21 -0.28 54 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 20.78 -0.27 54 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 22.39 -0.27 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 24.07 -0.25 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 25.78 -0.25 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 27.54 -0.25 55 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 29.21 -0.37 55 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 31.06 -0.22 55 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 32.86 -0.30 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 34.73 -0.31 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 36.62 -0.30 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 38.55 -0.27 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 40.57 -0.27 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 42.60 -0.27 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 44.63 -0.27 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.67 -0.27 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.76 -0.23 55 0 0 0
30DEC26 77.50 P 7.88 7.88 7.88 7.87 - 53 1 1 -
30DEC26 80.00 P 8.90 8.90 8.90 8.81 - 53 1 1 -
30DEC26 82.50 P 0.00 0.00 0.00 9.73 - 53 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 10.81 - 53 0 0 -
30DEC26 87.50 P 0.00 0.00 0.00 12.06 -0.17 53 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 13.25 -0.18 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.47 -0.19 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.61 -0.33 52 0 51 0
30DEC26 97.50 P 0.00 0.00 0.00 17.10 -0.13 53 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 18.57 -0.17 53 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 20.04 -0.19 53 0 50 0
30DEC26 105.00 P 0.00 0.00 0.00 21.57 -0.17 53 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 23.19 -0.17 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.80 -0.15 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 26.46 -0.15 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 28.16 -0.15 54 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 29.91 -0.13 54 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.24 -0.58 53 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 33.50 -0.12 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 34.88 -0.26 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.77 -0.26 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.66 -0.26 53 0 1 0
30DEC26 132.50 P 0.00 0.00 0.00 40.55 -0.26 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 42.46 -0.26 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 44.40 -0.23 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.43 -0.23 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.47 -0.23 53 0 0 0
30DEC26 145.00 P 51.50 51.50 51.50 50.51 -0.23 53 1 1 +1
TOTAL PUT 229 2,844 +85
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$ 161.00
06FEB26 140.00 C 0.00 0.00 0.00 21.03 - 0 0 0 -
06FEB26 142.50 C 0.00 0.00 0.00 18.54 -2.32 49 0 0 0
06FEB26 145.00 C 0.00 0.00 0.00 16.05 -2.88 47 0 8 0
06FEB26 147.50 C 10.36 10.36 10.36 13.59 -2.34 48 2 22 +2
06FEB26 150.00 C 9.70 9.70 9.70 11.24 -2.30 51 4 4 -4
06FEB26 152.50 C 7.00 7.00 7.00 8.68 -2.22 38 1 2 0
06FEB26 155.00 C 9.20 9.60 3.99 6.55 -2.24 42 347 125 +91
06FEB26 157.50 C 4.01 5.35 2.83 4.79 -2.09 46 756 434 +431
06FEB26 160.00 C 5.50 5.50 1.77 3.23 -1.96 46 1,843 798 +762
06FEB26 162.50 C 3.84 3.88 1.10 2.07 -1.70 46 2,458 1,086 +907
06FEB26 165.00 C 2.85 2.85 0.68 1.24 -1.39 47 3,070 1,070 +73
06FEB26 167.50 C 2.50 2.50 0.45 0.70 -1.05 47 2,367 1,140 +487
06FEB26 170.00 C 1.48 1.48 0.28 0.38 -0.74 48 2,018 2,109 +796
06FEB26 172.50 C 0.65 0.65 0.20 0.18 -0.50 48 362 1,581 +2
06FEB26 175.00 C 0.38 0.38 0.13 0.08 -0.32 48 453 1,171 +266
06FEB26 177.50 C 0.26 0.26 0.09 0.04 -0.19 49 280 632 -77
06FEB26 180.00 C 0.18 0.18 0.06 0.02 -0.10 50 236 1,646 -20
06FEB26 182.50 C 0.08 0.08 0.06 0.01 -0.06 52 84 1,536 +81
06FEB26 185.00 C 0.11 0.11 0.05 0.01 -0.02 57 36 832 +23
06FEB26 187.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 376 0
06FEB26 190.00 C 0.04 0.06 0.02 0.01 0.00 66 71 839 -26
06FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 74 0
06FEB26 195.00 C 0.00 0.00 0.00 0.01 0.00 75 0 673 0
13FEB26 135.00 C 0.00 0.00 0.00 26.13 - 43 0 0 -
13FEB26 137.50 C 0.00 0.00 0.00 23.66 - 43 0 0 -
13FEB26 140.00 C 0.00 0.00 0.00 21.21 - 43 0 0 -
13FEB26 142.50 C 0.00 0.00 0.00 18.81 - 43 0 0 -
13FEB26 145.00 C 0.00 0.00 0.00 16.42 - 42 0 0 -
13FEB26 147.50 C 0.00 0.00 0.00 14.07 -2.38 40 0 8 0
13FEB26 150.00 C 0.00 0.00 0.00 11.90 -2.14 40 0 0 0
13FEB26 152.50 C 0.00 0.00 0.00 9.89 -2.08 41 0 0 0
13FEB26 155.00 C 6.93 8.00 5.90 8.04 -2.00 41 64 67 +61
13FEB26 157.50 C 5.32 6.99 4.88 6.41 -1.86 41 116 118 +88
13FEB26 160.00 C 7.26 7.26 3.52 5.03 -1.67 41 298 204 +190
13FEB26 162.50 C 6.37 6.37 2.84 3.94 -1.41 43 75 68 +29
13FEB26 165.00 C 4.40 4.53 2.20 2.96 -1.24 43 787 472 +257
13FEB26 167.50 C 3.45 3.48 1.50 2.14 -1.13 42 616 1,643 +490
13FEB26 170.00 C 2.86 2.86 1.10 1.53 -0.99 42 607 1,518 +361
13FEB26 172.50 C 1.91 2.00 0.91 1.13 -0.78 43 327 933 +225
13FEB26 175.00 C 1.44 1.48 0.63 0.78 -0.62 43 520 972 +437
13FEB26 177.50 C 1.07 1.07 0.60 0.52 -0.48 43 210 433 +119
13FEB26 180.00 C 0.80 0.80 0.40 0.34 -0.36 43 133 184 +22
13FEB26 182.50 C 0.40 0.44 0.40 0.22 -0.26 43 16 53 +4
13FEB26 185.00 C 0.26 0.32 0.26 0.14 -0.18 44 26 30 +2
13FEB26 187.50 C 0.00 0.00 0.00 0.08 -0.13 43 0 0 0
13FEB26 190.00 C 0.18 0.19 0.18 0.05 -0.09 43 3 9 +3
13FEB26 192.50 C 0.18 0.18 0.18 0.03 -0.06 43 1 26 +1
26FEB26 80.00 C 81.39 81.39 81.39 82.28 -1.17 174 76 835 +76
26FEB26 82.50 C 0.00 0.00 0.00 79.46 -1.50 156 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 76.18 -2.28 94 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 73.66 -2.31 76 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 72.51 -0.96 154 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 68.66 -2.32 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 67.74 -0.97 147 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 63.67 -2.72 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 61.19 -2.30 65 0 8 0
26FEB26 102.50 C 0.00 0.00 0.00 59.51 -1.49 112 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 56.19 -2.64 53 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 53.69 -2.70 0 0 0 0
26FEB26 110.00 C 48.00 48.00 48.00 52.30 -1.21 104 2 5 +2
26FEB26 112.50 C 0.00 0.00 0.00 48.70 -2.32 0 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 46.21 -2.18 44 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 45.03 -1.01 93 0 203 0
26FEB26 120.00 C 41.00 41.00 41.00 41.00 -2.93 0 50 68 0
26FEB26 122.50 C 0.00 0.00 0.00 38.75 -2.32 43 0 92 0
26FEB26 125.00 C 0.00 0.00 0.00 36.28 -2.27 44 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 33.83 -2.71 44 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 31.40 -2.53 44 0 10 0
26FEB26 132.50 C 0.00 0.00 0.00 28.99 -2.28 44 0 20 0
26FEB26 135.00 C 23.72 26.49 23.72 26.63 -2.40 44 128 659 +94
26FEB26 137.50 C 0.00 0.00 0.00 24.91 -2.35 53 0 3 0
26FEB26 140.00 C 18.82 18.82 18.82 22.07 -2.63 44 1 1,111 0
26FEB26 142.50 C 19.80 19.80 19.80 19.65 -2.17 41 60 631 +60
26FEB26 145.00 C 16.31 17.54 14.50 17.28 -2.40 38 71 1,739 -20
26FEB26 147.50 C 15.46 15.46 15.46 15.52 -2.10 41 1 3,189 0
26FEB26 150.00 C 14.38 14.38 12.90 13.63 -1.80 41 28 3,057 -2
26FEB26 152.50 C 10.13 10.90 9.76 11.86 -1.97 41 97 1,951 +46
26FEB26 155.00 C 12.00 12.00 8.03 10.30 -1.90 42 279 2,029 +23
26FEB26 157.50 C 9.03 9.13 6.80 8.87 -1.67 42 498 1,630 -97
26FEB26 160.00 C 9.69 9.69 5.78 7.65 -1.40 43 1,804 7,797 +198
26FEB26 162.50 C 8.50 8.50 5.09 6.49 -1.28 43 1,436 2,778 +65
26FEB26 165.00 C 7.09 7.09 4.12 5.40 -1.30 43 1,992 11,371 -395
26FEB26 167.50 C 5.74 6.11 3.50 4.59 -1.11 44 1,030 3,664 -65
26FEB26 170.00 C 5.20 5.20 2.80 3.84 -0.98 44 1,530 5,907 0
26FEB26 172.50 C 4.35 4.35 2.38 3.20 -0.83 45 708 2,340 -71
26FEB26 175.00 C 3.89 3.89 1.88 2.61 -0.79 45 1,044 16,337 -41
26FEB26 177.50 C 2.88 3.01 1.75 2.11 -0.71 45 1,881 2,906 +960
26FEB26 180.00 C 2.65 2.65 1.36 1.69 -0.61 45 1,907 8,435 -142
26FEB26 182.50 C 2.07 2.13 1.24 1.34 -0.52 44 206 1,946 +35
26FEB26 185.00 C 1.71 1.75 0.95 1.05 -0.44 44 846 2,542 +131
26FEB26 187.50 C 1.43 1.43 0.81 0.82 -0.37 44 1,462 2,827 +482
26FEB26 190.00 C 1.25 1.25 0.65 0.64 -0.30 44 3,115 4,680 +476
26FEB26 192.50 C 1.11 1.11 0.55 0.49 -0.25 44 960 1,631 +450
26FEB26 195.00 C 0.83 0.83 0.50 0.37 -0.21 44 121 3,590 +68
26FEB26 197.50 C 0.70 0.70 0.43 0.28 -0.17 44 140 606 +62
26FEB26 200.00 C 0.79 0.79 0.35 0.21 -0.13 44 1,390 3,001 +410
26FEB26 205.00 C 0.35 0.41 0.29 0.12 -0.08 44 26 811 -9
26FEB26 210.00 C 0.26 0.29 0.17 0.07 -0.05 45 406 1,531 -12
26FEB26 215.00 C 0.21 0.21 0.21 0.04 -0.03 45 1 374 +1
26FEB26 220.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 1,596 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 118 0
26FEB26 230.00 C 0.10 0.10 0.10 0.01 0.00 47 2 423 0
26FEB26 235.00 C 0.07 0.08 0.07 0.01 0.00 50 3 157 +1
26FEB26 240.00 C 0.06 0.06 0.06 0.01 0.00 52 1 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 217 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 468 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 68 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 70 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 74 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 76 0 275 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 78 0 168 0
30MAR26 65.00 C 0.00 0.00 0.00 96.28 -2.92 70 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 93.79 -2.05 67 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 91.00 -3.24 0 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 90.10 -1.03 130 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 86.21 -2.59 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 85.57 -0.79 129 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 82.28 -1.83 108 0 316 0
30MAR26 82.50 C 0.00 0.00 0.00 80.67 -1.22 121 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 76.36 -2.37 0 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 73.87 -3.42 0 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 72.51 -1.20 96 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 69.75 -1.47 87 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 67.74 -1.92 92 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 64.67 -2.39 78 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 63.28 -0.66 92 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 59.51 -2.15 67 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 58.01 -1.68 80 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 54.10 -2.37 49 0 2,170 0
30MAR26 110.00 C 0.00 0.00 0.00 52.30 -1.68 63 0 4,030 0
30MAR26 112.50 C 0.00 0.00 0.00 50.41 -2.03 68 0 1,842 0
30MAR26 115.00 C 0.00 0.00 0.00 46.68 -1.94 43 0 1,290 0
30MAR26 117.50 C 0.00 0.00 0.00 45.03 -2.42 57 0 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 41.89 -3.31 43 0 2,969 0
30MAR26 122.50 C 0.00 0.00 0.00 38.75 -3.09 0 0 768 0
30MAR26 125.00 C 0.00 0.00 0.00 37.25 -2.26 44 0 6,587 0
30MAR26 127.50 C 0.00 0.00 0.00 34.99 -2.00 44 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 31.73 -3.62 29 0 15,442 0
30MAR26 132.50 C 0.00 0.00 0.00 29.84 -1.95 36 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 28.16 -1.56 41 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 26.06 -2.13 41 0 1,386 0
30MAR26 140.00 C 0.00 0.00 0.00 24.08 -1.82 41 0 11,461 0
30MAR26 142.50 C 18.98 21.50 18.98 21.87 -2.31 40 2 428 +2
30MAR26 145.00 C 19.99 20.83 18.07 20.50 -1.80 42 133 4,371 +40
30MAR26 147.50 C 0.00 0.00 0.00 18.59 -1.91 41 0 1,194 0
30MAR26 150.00 C 16.01 17.51 14.18 16.96 -1.84 42 265 10,873 +119
30MAR26 152.50 C 14.25 14.25 13.50 15.32 -1.82 41 33 4,591 +30
30MAR26 155.00 C 15.68 16.00 11.80 14.01 -1.67 42 94 2,950 -17
30MAR26 157.50 C 12.06 13.04 10.65 12.69 -1.59 42 670 2,929 -167
30MAR26 160.00 C 11.76 12.20 9.96 11.48 -1.49 42 847 15,474 +103
30MAR26 162.50 C 12.24 12.24 9.00 10.37 -1.39 43 979 4,308 -430
30MAR26 165.00 C 11.10 11.10 7.73 9.35 -1.29 43 316 19,207 -140
30MAR26 167.50 C 9.80 9.89 7.41 8.50 -1.10 44 786 12,063 +412
30MAR26 170.00 C 9.05 9.20 6.29 7.73 -0.97 44 772 17,199 -40
30MAR26 172.50 C 8.49 8.49 6.45 6.82 -1.12 44 175 3,884 -12
30MAR26 175.00 C 7.35 7.35 5.22 6.12 -0.99 44 1,843 14,457 +179
30MAR26 177.50 C 5.72 6.00 4.68 5.41 -1.05 44 110 3,703 -46
30MAR26 180.00 C 5.94 5.94 4.19 4.77 -1.01 44 321 14,941 +85
30MAR26 182.50 C 4.55 4.86 3.79 4.19 -0.96 44 166 6,346 -1
30MAR26 185.00 C 4.74 4.74 3.52 3.67 -0.89 44 254 7,959 +123
30MAR26 187.50 C 4.46 4.46 3.23 3.21 -0.82 44 23 2,398 -3
30MAR26 190.00 C 3.55 3.55 2.70 2.80 -0.75 44 225 11,032 +75
30MAR26 192.50 C 3.07 3.07 2.85 2.44 -0.68 44 62 946 +54
30MAR26 195.00 C 3.15 3.15 2.20 2.12 -0.61 44 109 2,998 -25
30MAR26 197.50 C 2.78 2.78 1.88 1.83 -0.56 44 18 1,194 +9
30MAR26 200.00 C 2.70 2.70 1.60 1.58 -0.51 44 463 14,539 +30
30MAR26 205.00 C 2.00 2.00 1.43 1.17 -0.41 44 24 2,477 +8
30MAR26 210.00 C 1.19 1.48 1.19 0.86 -0.33 44 83 2,913 +35
30MAR26 215.00 C 0.92 1.24 0.92 0.63 -0.26 44 96 3,341 -64
30MAR26 220.00 C 0.92 1.10 0.78 0.46 -0.20 44 167 1,924 +42
30MAR26 225.00 C 0.00 0.00 0.00 0.33 -0.16 44 0 2,679 0
30MAR26 230.00 C 0.50 0.71 0.50 0.23 -0.13 43 32 822 -30
30MAR26 235.00 C 0.00 0.00 0.00 0.17 -0.09 44 0 409 0
30MAR26 240.00 C 0.00 0.00 0.00 0.12 -0.07 44 0 4,755 0
30MAR26 245.00 C 0.00 0.00 0.00 0.09 -0.05 44 0 305 0
30MAR26 250.00 C 0.44 0.44 0.44 0.06 -0.04 44 3 963 +3
30MAR26 255.00 C 0.34 0.34 0.34 0.04 -0.03 43 2 220 -2
30MAR26 260.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 168 0
30MAR26 265.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 167 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 350 0
30MAR26 275.00 C 0.15 0.15 0.15 0.01 -0.01 44 30 146 +30
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 45 0 285 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 203 0
30MAR26 290.00 C 0.11 0.11 0.11 0.01 0.00 48 1 1,607 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 149 0
30MAR26 300.00 C 0.08 0.14 0.08 0.01 0.00 50 42 719 +42
29APR26 80.00 C 81.46 81.46 81.46 82.28 -1.90 84 1 2 +1
29APR26 82.50 C 0.00 0.00 0.00 80.67 -1.22 95 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 76.36 -2.53 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 75.67 -1.62 87 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 72.51 -1.42 74 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 69.75 -1.47 66 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 68.53 -1.13 81 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 64.67 -2.45 59 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 63.28 -1.82 71 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 60.60 -2.00 66 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 58.01 -1.68 62 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 54.42 -3.50 42 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 52.30 -2.04 47 0 3 0
29APR26 112.50 C 0.00 0.00 0.00 50.41 -2.25 52 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 47.08 -1.54 38 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 45.03 -2.42 43 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 43.42 -1.78 49 0 24 0
29APR26 122.50 C 0.00 0.00 0.00 40.45 -3.00 42 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 37.25 -4.04 32 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 35.57 -3.85 38 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 33.88 -3.34 41 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 31.52 -2.18 40 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 29.01 -3.52 37 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 27.58 -3.41 40 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 25.35 -3.69 38 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 24.23 -1.35 41 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 22.60 -2.76 42 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 20.83 -2.79 41 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 19.14 -1.55 41 0 351 0
29APR26 152.50 C 19.06 19.06 16.00 17.57 -2.05 40 6 191 -3
29APR26 155.00 C 14.10 16.50 14.10 16.29 -1.59 41 97 373 -3
29APR26 157.50 C 14.03 15.42 12.80 14.95 -1.50 41 153 231 +84
29APR26 160.00 C 15.88 15.88 11.78 13.83 -1.45 41 170 1,672 +39
29APR26 162.50 C 13.97 13.97 10.70 12.76 -1.27 41 220 1,039 +27
29APR26 165.00 C 12.76 12.76 10.16 11.72 -1.29 42 153 2,158 +2
29APR26 167.50 C 10.00 11.00 10.00 10.77 -1.24 42 20 1,328 -1
29APR26 170.00 C 11.17 11.25 8.18 9.90 -1.20 42 682 2,841 +363
29APR26 172.50 C 9.43 9.43 7.75 9.13 -1.09 42 346 3,267 +228
29APR26 175.00 C 8.77 8.77 7.64 8.36 -1.06 43 68 1,469 +22
29APR26 177.50 C 8.87 9.00 7.15 7.58 -1.10 42 120 345 -66
29APR26 180.00 C 8.26 8.26 5.92 6.86 -1.09 42 71 4,553 -1
29APR26 182.50 C 6.75 6.76 6.60 6.20 -1.05 42 222 341 +162
29APR26 185.00 C 5.66 6.27 5.66 5.60 -0.98 42 98 711 +64
29APR26 187.50 C 5.60 5.60 5.60 5.05 -0.92 42 1 162 -1
29APR26 190.00 C 4.30 5.09 4.30 4.54 -0.86 42 4 463 -2
29APR26 192.50 C 0.00 0.00 0.00 4.08 -0.80 42 0 224 0
29APR26 195.00 C 4.88 4.88 3.60 3.66 -0.74 42 12 191 +8
29APR26 197.50 C 0.00 0.00 0.00 3.28 -0.69 42 0 78 0
29APR26 200.00 C 3.80 3.80 3.69 2.93 -0.64 42 12 995 +5
29APR26 205.00 C 2.67 3.25 2.67 2.34 -0.54 42 178 529 +170
29APR26 210.00 C 2.18 2.79 2.18 1.85 -0.47 42 3 314 0
29APR26 215.00 C 0.00 0.00 0.00 1.46 -0.39 42 0 237 0
29APR26 220.00 C 2.02 2.02 2.02 1.15 -0.33 42 1 388 +1
29APR26 225.00 C 1.45 1.45 1.45 0.90 -0.27 42 2 81 -2
29APR26 230.00 C 0.00 0.00 0.00 0.70 -0.23 42 0 90 0
29APR26 235.00 C 1.14 1.14 1.14 0.55 -0.18 42 95 317 +87
29APR26 240.00 C 0.00 0.00 0.00 0.42 -0.15 42 0 205 0
29APR26 245.00 C 1.00 1.00 1.00 0.33 -0.12 42 4 30 0
29APR26 250.00 C 0.72 0.79 0.72 0.25 -0.10 42 2 72 0
28MAY26 120.00 C 0.00 0.00 0.00 44.54 -0.66 48 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 40.87 -3.44 38 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 39.53 -3.34 43 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 36.53 -2.89 37 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 36.40 -1.72 47 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 33.05 -1.45 40 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 31.28 -2.23 41 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 30.60 -0.83 45 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 28.80 -0.32 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 25.84 -1.64 41 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 23.92 -1.91 40 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 23.80 -1.98 44 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 21.27 -2.93 41 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 19.85 -1.68 41 0 91 0
28MAY26 155.00 C 19.09 19.09 19.09 18.53 -1.63 41 2 2 +2
28MAY26 157.50 C 17.35 17.35 17.35 17.29 -1.57 41 30 30 +30
28MAY26 160.00 C 17.55 17.55 14.00 16.14 -1.52 41 128 50 +50
28MAY26 162.50 C 15.11 15.11 15.11 15.08 -1.44 42 30 30 +30
28MAY26 165.00 C 13.15 13.86 12.85 14.04 -1.40 42 75 44 +44
28MAY26 167.50 C 12.24 13.29 12.24 13.15 -1.26 42 73 60 0
28MAY26 170.00 C 13.74 13.74 11.26 12.28 -1.18 42 50 64 +49
28MAY26 172.50 C 10.63 11.21 10.60 11.45 -1.16 43 124 124 +94
28MAY26 175.00 C 9.99 9.99 9.99 10.66 -1.11 43 30 30 +30
28MAY26 177.50 C 9.10 9.43 9.10 9.85 -1.13 43 34 30 +30
28MAY26 180.00 C 10.43 10.43 8.03 9.08 -1.22 43 122 72 +40
28MAY26 182.50 C 9.74 9.74 7.82 8.36 -1.19 43 60 73 +30
28MAY26 185.00 C 7.20 8.10 7.20 7.69 -1.13 43 6 0 0
28MAY26 187.50 C 0.00 0.00 0.00 7.07 -1.08 43 0 71 0
28MAY26 190.00 C 7.96 7.96 5.90 6.49 -1.02 43 165 195 +164
28MAY26 192.50 C 5.81 6.76 5.81 5.96 -0.96 43 33 33 +33
28MAY26 195.00 C 6.18 6.34 6.11 5.46 -0.91 43 81 51 +51
28MAY26 197.50 C 5.16 5.16 5.16 5.00 -0.86 43 8 8 +8
28MAY26 200.00 C 5.44 5.44 5.44 4.58 -0.81 43 12 18 +12
28MAY26 205.00 C 4.83 4.88 4.79 3.82 -0.72 42 32 32 +32
28MAY26 210.00 C 4.26 4.26 4.26 3.18 -0.64 42 5 8 +5
28MAY26 215.00 C 3.09 3.76 3.09 2.64 -0.56 42 90 120 +60
28MAY26 220.00 C 2.78 3.31 2.71 2.19 -0.48 42 95 118 +95
28MAY26 225.00 C 2.39 2.39 2.39 1.80 -0.43 42 30 30 +30
28MAY26 230.00 C 2.09 2.09 2.09 1.49 -0.37 42 30 62 +30
28MAY26 235.00 C 1.89 1.89 1.80 1.22 -0.32 42 60 60 +60
28MAY26 240.00 C 0.00 0.00 0.00 1.00 -0.28 42 0 30 0
28MAY26 245.00 C 0.00 0.00 0.00 0.82 -0.24 42 0 30 0
28MAY26 250.00 C 0.00 0.00 0.00 0.67 -0.20 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 82.81 -1.96 70 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 80.67 -2.15 72 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 76.36 -2.86 0 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 76.30 -2.02 72 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 72.51 -2.84 55 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 69.75 -2.38 47 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 68.53 -1.13 61 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 64.67 -2.66 40 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 63.28 -2.66 54 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 61.44 -1.16 57 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 58.01 -3.29 46 0 328 0
29JUN26 107.50 C 52.70 52.70 52.70 56.20 -1.72 50 1 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 53.34 -1.77 44 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 52.11 -1.10 51 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 48.30 -2.55 40 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 45.66 -3.82 36 0 699 0
29JUN26 120.00 C 0.00 0.00 0.00 44.54 -0.72 43 0 2,273 0
29JUN26 122.50 C 0.00 0.00 0.00 42.71 -2.24 44 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 39.53 -3.34 39 0 3,832 0
29JUN26 127.50 C 0.00 0.00 0.00 38.62 -2.46 44 0 1,119 0
29JUN26 130.00 C 33.50 35.36 32.60 36.58 -1.54 43 9 4,307 0
29JUN26 132.50 C 0.00 0.00 0.00 34.74 -0.70 43 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 31.89 -3.00 39 0 665 0
29JUN26 137.50 C 0.00 0.00 0.00 30.60 -1.28 41 0 964 0
29JUN26 140.00 C 26.50 26.98 25.53 28.80 -1.46 40 67 1,365 +67
29JUN26 142.50 C 25.34 25.34 24.17 28.10 -0.54 44 120 2,868 +120
29JUN26 145.00 C 24.70 24.70 24.70 26.72 -0.90 44 1 1,397 +1
29JUN26 147.50 C 0.00 0.00 0.00 24.29 -1.49 41 0 1,406 0
29JUN26 150.00 C 21.80 22.20 21.80 22.76 -1.83 41 5 17,876 0
29JUN26 152.50 C 0.00 0.00 0.00 21.66 -1.45 42 0 318 0
29JUN26 155.00 C 18.02 18.02 18.02 20.13 -1.64 41 1 1,241 -1
29JUN26 157.50 C 17.60 17.80 17.60 19.10 -1.41 42 3 1,439 0
29JUN26 160.00 C 18.72 18.72 16.00 17.88 -1.40 42 7 10,131 +3
29JUN26 162.50 C 0.00 0.00 0.00 16.74 -1.43 42 1 597 0
29JUN26 165.00 C 14.91 16.00 14.50 15.78 -1.40 42 8 1,497 +3
29JUN26 167.50 C 15.07 15.07 15.07 14.80 -1.33 42 30 930 -28
29JUN26 170.00 C 14.00 14.30 12.48 14.00 -1.16 42 29 6,226 +5
29JUN26 172.50 C 0.00 0.00 0.00 13.10 -1.23 42 0 3,241 0
29JUN26 175.00 C 13.75 13.75 11.20 12.27 -1.24 42 5 8,051 -2
29JUN26 177.50 C 10.50 10.70 10.50 11.37 -1.29 42 8 709 +5
29JUN26 180.00 C 11.60 11.60 9.60 10.63 -1.29 42 102 6,949 +63
29JUN26 182.50 C 10.45 10.49 10.45 9.91 -1.25 42 24 922 0
29JUN26 185.00 C 8.90 9.60 8.52 9.20 -1.23 42 808 7,396 -196
29JUN26 187.50 C 9.27 9.27 9.27 8.50 -1.22 42 13 710 0
29JUN26 190.00 C 8.00 8.00 7.28 7.93 -1.08 42 14 8,007 -3
29JUN26 192.50 C 0.00 0.00 0.00 7.38 -1.03 42 0 343 0
29JUN26 195.00 C 0.00 0.00 0.00 6.83 -1.03 42 0 409 0
29JUN26 197.50 C 0.00 0.00 0.00 6.28 -1.03 42 0 318 0
29JUN26 200.00 C 7.30 7.30 6.01 5.85 -0.91 42 120 1,551 +33
29JUN26 205.00 C 0.00 0.00 0.00 5.02 -0.84 42 0 804 0
29JUN26 210.00 C 5.00 5.00 5.00 4.27 -0.76 42 1 1,301 -1
29JUN26 215.00 C 4.50 4.89 4.10 3.66 -0.66 42 563 2,260 +561
29JUN26 220.00 C 4.20 4.37 4.20 3.07 -0.65 42 63 726 +53
29JUN26 225.00 C 0.00 0.00 0.00 2.65 -0.50 42 0 412 0
29JUN26 230.00 C 3.70 3.70 3.70 2.23 -0.50 42 20 788 0
29JUN26 235.00 C 0.00 0.00 0.00 1.89 -0.42 42 0 1,223 0
29JUN26 240.00 C 0.00 0.00 0.00 1.61 -0.36 42 0 783 0
29JUN26 245.00 C 0.00 0.00 0.00 1.33 -0.36 42 0 920 0
29JUN26 250.00 C 2.50 2.50 2.48 1.14 -0.26 42 5 1,897 +4
29JUN26 255.00 C 0.00 0.00 0.00 0.96 -0.26 42 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 0.80 -0.23 42 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.68 -0.18 42 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.56 -0.18 42 0 570 0
29JUN26 275.00 C 0.00 0.00 0.00 0.47 -0.16 42 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.40 -0.12 42 0 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.33 -0.12 42 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.28 -0.10 42 0 1,721 0
29JUN26 295.00 C 0.00 0.00 0.00 0.24 -0.07 42 0 31 0
29JUN26 300.00 C 0.96 0.96 0.84 0.19 -0.08 42 162 291 +155
29SEP26 80.00 C 0.00 0.00 0.00 82.81 -2.13 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 80.67 -2.15 58 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 78.16 -1.92 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 76.67 -2.02 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.36 -2.57 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 70.32 -3.75 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 68.53 -2.64 49 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 67.28 -0.44 54 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 63.91 -2.03 47 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 62.77 -1.45 52 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.31 -2.99 39 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 56.20 -2.45 39 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 55.15 -2.52 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 52.56 -1.84 42 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 51.82 -1.98 47 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 48.33 -2.44 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 46.98 -2.63 43 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 44.08 -1.68 40 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 42.48 -2.41 40 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 40.58 -3.90 40 0 29 0
29SEP26 130.00 C 39.59 39.59 39.59 39.14 -2.46 41 30 360 +30
29SEP26 132.50 C 39.26 39.26 39.26 38.25 -0.77 43 1 3 -1
29SEP26 135.00 C 0.00 0.00 0.00 35.65 -1.50 40 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 35.62 -0.11 44 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 32.59 -1.42 41 0 143 0
29SEP26 142.50 C 0.00 0.00 0.00 32.58 -0.09 44 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 30.07 -1.63 41 0 2,499 0
29SEP26 147.50 C 30.00 30.00 30.00 28.45 -2.54 41 1 2,440 0
29SEP26 150.00 C 0.00 0.00 0.00 26.74 -1.74 40 0 964 0
29SEP26 152.50 C 0.00 0.00 0.00 26.73 -1.61 43 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 24.69 -1.97 41 0 1,546 0
29SEP26 157.50 C 21.81 21.81 21.81 23.71 -1.63 41 1 1,010 0
29SEP26 160.00 C 0.00 0.00 0.00 22.69 -2.17 42 0 7,439 0
29SEP26 162.50 C 20.80 20.80 20.80 21.66 -1.51 42 1 432 +1
29SEP26 165.00 C 0.00 0.00 0.00 20.60 -1.52 42 0 3,153 0
29SEP26 167.50 C 0.00 0.00 0.00 19.67 -1.50 42 0 1,270 0
29SEP26 170.00 C 18.88 18.88 18.88 18.88 -1.37 42 1 2,461 0
29SEP26 172.50 C 0.00 0.00 0.00 17.94 -1.40 42 1 474 -1
29SEP26 175.00 C 17.50 17.50 17.50 17.12 -1.35 42 2 6,695 0
29SEP26 177.50 C 16.60 16.60 16.60 16.35 -1.31 42 3 3,427 -3
29SEP26 180.00 C 17.50 17.50 15.85 15.58 -1.30 42 9 3,853 0
29SEP26 182.50 C 0.00 0.00 0.00 14.80 -1.34 42 0 335 0
29SEP26 185.00 C 13.49 14.65 13.49 14.09 -1.34 42 64 880 +20
29SEP26 187.50 C 0.00 0.00 0.00 13.41 -1.28 42 0 584 0
29SEP26 190.00 C 13.06 13.06 13.06 12.73 -1.28 42 2 748 +2
29SEP26 192.50 C 0.00 0.00 0.00 12.05 -1.28 42 0 135 0
29SEP26 195.00 C 0.00 0.00 0.00 11.37 -1.28 42 0 179 0
29SEP26 197.50 C 0.00 0.00 0.00 10.79 -1.18 42 0 331 0
29SEP26 200.00 C 12.10 12.10 10.20 10.27 -1.07 42 35 6,005 +30
29SEP26 205.00 C 0.00 0.00 0.00 9.22 -1.08 42 0 125 0
29SEP26 210.00 C 0.00 0.00 0.00 8.20 -1.05 42 0 228 0
29SEP26 215.00 C 8.00 8.00 7.50 7.41 -0.88 42 4 216 +2
29SEP26 220.00 C 0.00 0.00 0.00 6.63 -0.88 42 0 3,660 0
29SEP26 225.00 C 0.00 0.00 0.00 5.88 -0.85 42 0 654 0
29SEP26 230.00 C 6.65 6.65 6.65 5.31 -0.69 42 1 96 0
29SEP26 235.00 C 0.00 0.00 0.00 4.74 -0.70 42 0 125 0
29SEP26 240.00 C 5.56 5.56 5.56 4.18 -0.70 42 30 2,368 0
29SEP26 245.00 C 0.00 0.00 0.00 3.78 -0.53 42 0 136 0
29SEP26 250.00 C 0.00 0.00 0.00 3.38 -0.53 42 0 321 0
29SEP26 255.00 C 0.00 0.00 0.00 2.99 -0.53 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 2.67 -0.46 42 0 30 0
29SEP26 265.00 C 3.35 3.35 3.35 2.40 -0.39 42 2 250 -2
29SEP26 270.00 C 3.30 3.30 3.30 2.13 -0.40 42 2 37 -2
29SEP26 275.00 C 0.00 0.00 0.00 1.86 -0.40 42 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 1.69 -0.30 42 0 287 0
29SEP26 285.00 C 0.00 0.00 0.00 1.51 -0.29 42 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 1.34 -0.28 42 0 516 0
29SEP26 295.00 C 0.00 0.00 0.00 1.17 -0.28 42 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 1.06 -0.21 42 0 145 0
30DEC26 80.00 C 0.00 0.00 0.00 83.94 -1.19 55 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 81.53 -2.44 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.19 -1.89 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 76.86 -2.80 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 74.60 -1.69 49 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 72.39 -2.35 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 70.20 -1.70 48 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 68.82 -1.98 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 64.70 -3.51 41 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 63.01 -3.36 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 62.48 -0.05 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 59.81 -1.52 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 57.46 -1.66 44 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 56.24 -1.30 46 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 54.01 -0.22 44 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 52.71 -0.08 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 49.82 -2.96 42 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 47.08 -1.79 40 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 46.56 -2.22 43 0 23 0
30DEC26 127.50 C 0.00 0.00 0.00 44.92 -1.56 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 42.75 -1.99 41 0 13 0
30DEC26 132.50 C 0.00 0.00 0.00 42.46 -0.06 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 40.84 -1.35 44 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 37.60 -2.73 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 36.09 -3.20 40 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 34.41 -3.70 39 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 33.71 -1.19 41 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 31.76 -2.51 40 0 1,160 0
30DEC26 150.00 C 28.54 28.54 28.54 31.68 -2.58 42 3 374 0
30DEC26 152.50 C 0.00 0.00 0.00 31.24 -1.33 43 0 134 0
30DEC26 155.00 C 29.53 29.53 29.53 29.29 -2.09 42 1 765 +1
30DEC26 157.50 C 26.28 26.47 26.10 27.37 -2.50 40 24 115 +12
30DEC26 160.00 C 25.00 27.10 25.00 27.05 -2.35 42 21 1,136 +14
30DEC26 162.50 C 0.00 0.00 0.00 25.90 -1.42 42 0 36 0
30DEC26 165.00 C 27.00 27.00 25.23 24.77 -1.53 41 58 387 +3
30DEC26 167.50 C 0.00 0.00 0.00 23.82 -1.53 41 0 1,086 0
30DEC26 170.00 C 22.32 23.00 21.50 22.95 -1.42 42 19 8,306 +17
30DEC26 172.50 C 21.12 21.12 21.12 22.06 -1.43 42 10 970 0
30DEC26 175.00 C 21.20 21.20 21.20 21.13 -1.37 42 2 290 0
30DEC26 177.50 C 0.00 0.00 0.00 20.29 -1.57 42 0 528 0
30DEC26 180.00 C 21.00 21.40 18.55 19.72 -1.28 42 9 1,871 -2
30DEC26 182.50 C 0.00 0.00 0.00 18.96 -1.34 42 0 33 0
30DEC26 185.00 C 18.31 18.31 18.31 18.20 -1.37 42 3 47 +3
30DEC26 187.50 C 0.00 0.00 0.00 17.50 -1.38 42 0 34 0
30DEC26 190.00 C 17.26 17.40 17.26 16.84 -1.25 42 8 579 +6
30DEC26 192.50 C 0.00 0.00 0.00 16.18 -1.24 42 0 147 0
30DEC26 195.00 C 0.00 0.00 0.00 15.52 -1.24 42 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 14.86 -1.24 42 0 2 0
30DEC26 200.00 C 13.95 14.68 13.30 14.20 -1.24 42 16 155 -7
30DEC26 205.00 C 12.29 12.29 12.29 13.01 -1.12 42 1 18 +1
30DEC26 210.00 C 13.50 13.50 13.50 12.00 -1.04 42 2 181 -2
30DEC26 215.00 C 12.59 12.59 12.59 10.99 -1.04 42 1 65 0
30DEC26 220.00 C 10.28 10.28 10.28 9.99 -1.03 42 1 121 -1
30DEC26 225.00 C 0.00 0.00 0.00 9.24 -0.84 42 0 9 0
30DEC26 230.00 C 9.00 9.00 9.00 8.48 -0.85 42 3 13 -2
30DEC26 235.00 C 8.15 8.15 8.15 7.73 -0.84 42 10 94 +10
30DEC26 240.00 C 0.00 0.00 0.00 7.06 -0.76 42 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 6.52 -0.66 42 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 5.97 -0.67 42 0 28 0
30DEC26 255.00 C 0.00 0.00 0.00 5.43 -0.67 42 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 4.96 -0.59 42 0 25 0
30DEC26 265.00 C 0.00 0.00 0.00 4.58 -0.51 42 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 4.20 -0.51 42 0 54 0
30DEC26 275.00 C 0.00 0.00 0.00 3.82 -0.51 42 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 3.46 -0.50 42 0 11 0
30DEC26 285.00 C 0.00 0.00 0.00 3.21 -0.38 42 0 1 0
30DEC26 290.00 C 0.00 0.00 0.00 2.95 -0.38 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.70 -0.38 42 0 5 0
30DEC26 300.00 C 0.00 0.00 0.00 2.44 -0.38 42 0 1,583 0
TOTAL CALL 57,353 642,568 +12,477
06FEB26 140.00 P 0.25 0.30 0.09 0.01 - 58 17 13 -
06FEB26 142.50 P 0.18 0.47 0.16 0.01 -0.01 52 57 251 -16
06FEB26 145.00 P 0.21 0.55 0.15 0.02 -0.02 48 187 417 +34
06FEB26 147.50 P 0.14 1.02 0.14 0.06 -0.03 48 1,670 805 +133
06FEB26 150.00 P 0.18 1.59 0.18 0.15 -0.04 48 2,382 1,921 +918
06FEB26 152.50 P 0.28 2.35 0.26 0.35 -0.05 48 1,474 1,682 +154
06FEB26 155.00 P 0.50 3.40 0.44 0.74 +0.01 48 2,393 2,283 +413
06FEB26 157.50 P 0.78 4.63 0.75 1.39 +0.11 48 5,513 2,201 +467
06FEB26 160.00 P 1.25 6.05 1.24 2.37 +0.31 49 3,495 2,592 +863
06FEB26 162.50 P 1.87 8.00 1.87 3.70 +0.56 49 1,976 1,285 +132
06FEB26 165.00 P 3.05 10.20 3.05 5.40 +0.92 50 1,049 1,404 +449
06FEB26 167.50 P 4.53 11.80 4.53 7.39 +1.25 53 12 598 -5
06FEB26 170.00 P 11.60 11.60 10.60 9.62 +1.58 57 2 495 0
06FEB26 172.50 P 13.19 13.19 11.88 11.88 +1.73 58 4 333 -1
06FEB26 175.00 P 15.11 15.11 14.88 14.48 +2.05 71 53 108 -43
06FEB26 177.50 P 0.00 0.00 0.00 17.01 +2.19 81 0 17 0
06FEB26 180.00 P 0.00 0.00 0.00 19.47 +2.18 88 0 62 0
06FEB26 182.50 P 0.00 0.00 0.00 21.95 +2.14 95 0 0 0
06FEB26 185.00 P 0.00 0.00 0.00 24.45 +2.09 102 0 0 0
06FEB26 187.50 P 0.00 0.00 0.00 26.94 +2.01 109 0 0 -1
06FEB26 190.00 P 0.00 0.00 0.00 29.44 +1.99 117 0 0 0
06FEB26 192.50 P 0.00 0.00 0.00 31.94 +1.99 124 0 0 0
06FEB26 195.00 P 0.00 0.00 0.00 34.44 +1.95 131 0 0 0
13FEB26 135.00 P 0.34 0.45 0.34 0.03 - 44 44 44 -
13FEB26 137.50 P 0.25 0.25 0.25 0.05 - 43 1 1 -
13FEB26 140.00 P 0.55 0.80 0.34 0.11 - 43 233 215 -
13FEB26 142.50 P 0.59 0.78 0.38 0.20 - 43 620 530 -
13FEB26 145.00 P 0.82 1.50 0.54 0.36 - 43 224 70 -
13FEB26 147.50 P 0.48 2.16 0.48 0.60 +0.06 43 1,296 669 -418
13FEB26 150.00 P 0.75 2.80 0.68 0.97 +0.12 43 2,291 1,531 +777
13FEB26 152.50 P 0.95 3.70 0.95 1.49 +0.21 44 2,579 1,202 +906
13FEB26 155.00 P 1.57 4.59 1.36 2.19 +0.32 44 927 758 +505
13FEB26 157.50 P 2.00 5.90 1.90 3.08 +0.45 44 213 353 +128
13FEB26 160.00 P 2.62 6.56 2.62 4.20 +0.62 44 119 298 +73
13FEB26 162.50 P 3.76 5.47 3.76 5.54 +0.81 44 40 155 +37
13FEB26 165.00 P 5.13 8.00 5.13 7.09 +1.01 45 27 202 -15
13FEB26 167.50 P 9.00 9.00 9.00 8.84 +1.21 46 10 34 +8
13FEB26 170.00 P 10.67 10.67 10.67 10.78 +1.41 47 1 7 +1
13FEB26 172.50 P 0.00 0.00 0.00 12.87 +1.59 48 1 7 +1
13FEB26 175.00 P 0.00 0.00 0.00 15.09 +1.76 50 0 21 0
13FEB26 177.50 P 0.00 0.00 0.00 17.41 +1.91 53 0 1 0
13FEB26 180.00 P 0.00 0.00 0.00 19.82 +2.04 56 0 0 0
13FEB26 182.50 P 0.00 0.00 0.00 22.28 +2.14 60 0 0 0
13FEB26 185.00 P 0.00 0.00 0.00 24.78 +2.21 65 0 0 0
13FEB26 187.50 P 0.00 0.00 0.00 27.32 +2.27 70 0 0 0
13FEB26 190.00 P 0.00 0.00 0.00 29.44 +1.88 65 0 0 0
13FEB26 192.50 P 0.00 0.00 0.00 32.45 +2.35 81 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 200 0
26FEB26 82.50 P 0.02 0.02 0.02 0.01 0.00 89 1 179 +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 0.02 0.02 0.02 0.01 0.00 75 150 214 +90
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 0 300 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 68 0 495 0
26FEB26 100.00 P 0.11 0.11 0.04 0.01 0.00 65 280 477 +250
26FEB26 102.50 P 0.13 0.13 0.13 0.01 0.00 62 30 500 +30
26FEB26 105.00 P 0.10 0.15 0.10 0.01 0.00 59 50 1,146 -20
26FEB26 107.50 P 0.17 0.17 0.17 0.01 0.00 56 60 467 0
26FEB26 110.00 P 0.20 0.20 0.20 0.01 0.00 53 120 811 +120
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 50 0 460 0
26FEB26 115.00 P 0.21 0.21 0.21 0.01 0.00 47 10 1,493 0
26FEB26 117.50 P 0.30 0.33 0.30 0.01 0.00 44 6 943 +6
26FEB26 120.00 P 0.20 0.38 0.20 0.02 0.00 44 69 10,073 +50
26FEB26 122.50 P 0.41 0.41 0.27 0.04 +0.01 45 6 1,857 0
26FEB26 125.00 P 0.25 0.36 0.25 0.07 +0.01 45 3 2,752 0
26FEB26 127.50 P 0.32 0.32 0.32 0.11 +0.02 45 6 5,119 0
26FEB26 130.00 P 0.31 0.80 0.31 0.17 +0.03 44 148 16,487 +1
26FEB26 132.50 P 0.55 0.55 0.50 0.27 +0.05 44 130 3,026 +100
26FEB26 135.00 P 0.46 1.30 0.46 0.40 +0.06 44 566 13,102 +140
26FEB26 137.50 P 0.62 1.51 0.59 0.58 +0.08 44 883 5,347 +536
26FEB26 140.00 P 0.71 2.10 0.71 0.85 +0.13 45 1,058 18,207 +453
26FEB26 142.50 P 0.92 2.42 0.92 1.18 +0.19 44 2,138 3,954 -10
26FEB26 145.00 P 1.23 3.20 1.15 1.61 +0.24 45 1,240 6,596 +301
26FEB26 147.50 P 1.56 3.64 1.56 2.13 +0.29 45 1,544 8,155 +95
26FEB26 150.00 P 2.08 4.80 1.90 2.68 +0.28 44 1,240 6,662 +350
26FEB26 152.50 P 2.55 5.90 2.55 3.51 +0.44 44 895 6,216 +218
26FEB26 155.00 P 3.00 7.05 3.00 4.40 +0.50 44 1,671 8,371 +190
26FEB26 157.50 P 4.24 8.40 3.95 5.37 +0.52 44 2,415 5,031 +171
26FEB26 160.00 P 5.00 9.90 5.00 6.65 +0.74 45 2,554 11,328 +209
26FEB26 162.50 P 6.16 11.30 6.16 7.99 +0.86 45 1,263 2,561 -104
26FEB26 165.00 P 7.59 13.30 7.59 9.50 +1.00 45 369 8,390 +101
26FEB26 167.50 P 9.00 14.00 9.00 11.19 +1.22 46 31 2,391 -15
26FEB26 170.00 P 10.50 16.60 10.50 12.91 +1.31 46 20 3,594 -17
26FEB26 172.50 P 12.28 18.50 12.28 14.79 +1.44 47 105 1,919 +91
26FEB26 175.00 P 14.50 21.24 14.50 16.73 +1.55 47 50 1,865 -40
26FEB26 177.50 P 0.00 0.00 0.00 18.82 +1.66 49 0 153 0
26FEB26 180.00 P 22.00 22.00 22.00 20.96 +1.75 49 10 506 +10
26FEB26 182.50 P 0.00 0.00 0.00 23.15 +1.80 50 0 54 0
26FEB26 185.00 P 26.00 26.00 26.00 25.06 +1.49 47 1 430 0
26FEB26 187.50 P 0.00 0.00 0.00 27.51 +1.67 50 0 134 0
26FEB26 190.00 P 0.00 0.00 0.00 29.44 +1.27 45 0 181 0
26FEB26 192.50 P 0.00 0.00 0.00 32.45 +2.35 55 0 0 0
26FEB26 195.00 P 34.60 34.60 34.60 34.44 +1.95 50 30 31 +28
26FEB26 197.50 P 0.00 0.00 0.00 36.61 +1.15 44 0 52 0
26FEB26 200.00 P 40.39 40.39 40.39 40.23 +2.42 67 30 110 +30
26FEB26 205.00 P 47.90 47.90 47.90 45.09 +2.10 71 2 50 -2
26FEB26 210.00 P 0.00 0.00 0.00 50.10 +2.68 76 0 1 0
26FEB26 215.00 P 54.18 54.18 54.18 54.39 +1.54 68 88 88 +88
26FEB26 220.00 P 0.00 0.00 0.00 59.09 +2.07 62 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 64.04 +2.34 62 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 69.00 +2.30 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 74.39 +2.69 84 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 79.00 +1.55 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 84.00 +2.30 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 89.39 +2.69 95 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 95.59 +3.56 122 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 99.00 +2.30 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 105.03 +1.78 120 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 109.00 +2.30 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 114.00 +2.30 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 119.00 +2.30 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 124.63 +2.93 125 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 129.66 +1.92 128 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 134.34 +2.64 121 0 0 0
26FEB26 300.00 P 138.79 138.79 138.79 139.43 +1.93 127 100 0 0
30MAR26 65.00 P 0.05 0.05 0.05 0.01 0.00 77 100 1,927 -40
30MAR26 67.50 P 0.04 0.04 0.04 0.01 0.00 74 40 1,103 +40
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5,025 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 748 0
30MAR26 75.00 P 0.06 0.06 0.06 0.01 0.00 66 200 5,748 +198
30MAR26 77.50 P 0.09 0.09 0.09 0.01 0.00 63 30 1,432 0
30MAR26 80.00 P 0.09 0.09 0.09 0.01 0.00 60 30 4,135 0
30MAR26 82.50 P 0.09 0.09 0.09 0.01 0.00 58 30 5,705 0
30MAR26 85.00 P 0.11 0.11 0.11 0.01 0.00 55 30 4,418 0
30MAR26 87.50 P 0.12 0.12 0.12 0.01 0.00 53 30 604 +30
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7,993 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2,424 0
30MAR26 95.00 P 0.24 0.24 0.22 0.01 0.00 46 7 2,582 -1
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9,596 0
30MAR26 100.00 P 0.25 0.25 0.25 0.02 0.00 45 1 28,126 0
30MAR26 102.50 P 0.36 0.36 0.36 0.03 0.00 45 6 2,068 +6
30MAR26 105.00 P 0.00 0.00 0.00 0.04 0.00 44 0 8,881 0
30MAR26 107.50 P 0.00 0.00 0.00 0.06 0.00 43 0 5,389 0
30MAR26 110.00 P 0.50 0.50 0.42 0.09 0.00 43 22 16,562 0
30MAR26 112.50 P 0.00 0.00 0.00 0.14 0.00 44 0 3,075 0
30MAR26 115.00 P 0.50 0.50 0.50 0.20 +0.01 44 40 5,651 +30
30MAR26 117.50 P 0.80 0.90 0.80 0.28 +0.01 44 24 6,994 +24
30MAR26 120.00 P 0.73 0.89 0.73 0.39 +0.02 44 15 15,272 -4
30MAR26 122.50 P 0.84 0.84 0.84 0.52 +0.02 44 4 4,448 0
30MAR26 125.00 P 1.47 1.47 1.08 0.71 +0.04 44 26 11,426 0
30MAR26 127.50 P 0.96 1.68 0.96 0.92 +0.06 44 176 6,573 +65
30MAR26 130.00 P 1.24 2.00 1.24 1.20 +0.07 44 103 25,999 -38
30MAR26 132.50 P 1.32 2.60 1.32 1.53 +0.12 44 856 50,399 +725
30MAR26 135.00 P 1.70 3.00 1.70 1.91 +0.11 44 120 26,895 +71
30MAR26 137.50 P 1.96 3.60 1.96 2.35 +0.14 44 424 8,050 +41
30MAR26 140.00 P 2.34 4.30 2.33 2.84 +0.12 43 659 15,611 +163
30MAR26 142.50 P 2.80 4.83 2.71 3.43 +0.15 43 262 5,518 +117
30MAR26 145.00 P 3.52 5.50 3.29 4.08 +0.13 43 1,606 13,114 +949
30MAR26 147.50 P 3.88 6.03 3.88 4.77 +0.18 43 441 6,318 -164
30MAR26 150.00 P 5.00 7.84 4.78 5.62 +0.27 43 691 18,586 +84
30MAR26 152.50 P 5.84 8.65 5.84 6.59 +0.30 43 1,094 7,129 +581
30MAR26 155.00 P 6.45 10.28 6.45 7.76 +0.45 44 377 8,228 -43
30MAR26 157.50 P 9.94 10.39 8.75 8.96 +0.66 44 482 2,569 +271
30MAR26 160.00 P 8.68 12.82 8.68 10.08 +0.48 43 597 8,105 +261
30MAR26 162.50 P 9.92 13.55 9.64 11.59 +0.75 44 927 3,274 +102
30MAR26 165.00 P 11.28 16.17 10.99 13.10 +0.80 44 458 13,505 +441
30MAR26 167.50 P 17.81 17.81 14.48 14.52 +0.79 44 14 2,168 +8
30MAR26 170.00 P 14.51 16.20 14.51 16.20 +0.90 44 19 8,094 0
30MAR26 172.50 P 18.44 18.44 18.44 17.90 +0.92 45 53 1,261 +1
30MAR26 175.00 P 19.70 22.50 19.70 19.90 +1.26 46 6 4,246 -3
30MAR26 177.50 P 0.00 0.00 0.00 21.74 +1.27 46 0 1,146 0
30MAR26 180.00 P 25.00 26.48 25.00 23.69 +1.38 47 8 878 0
30MAR26 182.50 P 26.10 26.10 26.10 25.67 +1.44 47 1 366 +1
30MAR26 185.00 P 29.00 29.00 29.00 27.74 +1.51 47 1 956 -1
30MAR26 187.50 P 0.00 0.00 0.00 29.63 +1.38 47 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 31.78 +1.40 47 0 1,358 0
30MAR26 192.50 P 0.00 0.00 0.00 34.15 +1.62 49 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 36.06 +1.35 47 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 38.65 +1.74 50 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 40.61 +1.47 48 0 3,192 0
30MAR26 205.00 P 0.00 0.00 0.00 45.54 +1.85 52 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 50.10 +1.78 51 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 54.81 +1.96 52 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 60.18 +2.80 59 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 64.04 +1.53 44 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 69.41 +2.40 55 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 75.17 +2.18 67 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 79.00 +1.55 0 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 84.68 +2.98 67 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 89.39 +1.85 65 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 95.59 +3.56 82 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 99.00 +0.74 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 105.47 +2.22 86 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 110.77 +3.94 91 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 114.30 +1.04 75 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 119.00 +2.20 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 124.63 +2.93 85 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 129.66 +1.92 87 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 134.34 +1.46 83 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 139.43 +1.93 87 0 0 0
29APR26 80.00 P 0.09 0.09 0.09 0.01 0.00 48 100 762 +100
29APR26 82.50 P 0.12 0.12 0.12 0.01 0.00 46 20 69 +20
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 247 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.02 0.00 43 0 250 0
29APR26 92.50 P 0.00 0.00 0.00 0.03 0.00 43 0 175 0
29APR26 95.00 P 0.00 0.00 0.00 0.04 0.00 43 0 11 0
29APR26 97.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 148 0
29APR26 100.00 P 0.38 0.38 0.38 0.08 0.00 42 1 433 +1
29APR26 102.50 P 0.47 0.47 0.47 0.11 0.00 42 31 216 +31
29APR26 105.00 P 0.48 0.51 0.48 0.16 +0.01 42 90 286 +90
29APR26 107.50 P 0.57 0.57 0.57 0.22 +0.01 42 30 328 +30
29APR26 110.00 P 0.00 0.00 0.00 0.30 +0.01 42 0 217 0
29APR26 112.50 P 0.70 0.70 0.70 0.41 +0.03 42 3 67 +3
29APR26 115.00 P 0.00 0.00 0.00 0.54 +0.03 42 0 323 0
29APR26 117.50 P 1.10 1.10 1.08 0.70 +0.05 42 2 341 0
29APR26 120.00 P 1.05 1.23 1.05 0.90 +0.05 42 79 934 +65
29APR26 122.50 P 1.39 1.39 1.39 1.14 +0.08 42 30 832 +1
29APR26 125.00 P 1.93 1.93 1.65 1.42 +0.08 42 125 1,617 +95
29APR26 127.50 P 1.53 2.58 1.53 1.77 +0.14 42 353 1,578 +353
29APR26 130.00 P 1.84 2.60 1.84 2.12 +0.10 42 634 2,377 +631
29APR26 132.50 P 2.08 3.68 2.08 2.56 +0.15 42 40 5,714 +8
29APR26 135.00 P 4.30 4.30 0.98 2.95 +0.07 41 2,009 4,148 +1,917
29APR26 137.50 P 4.08 4.08 3.40 3.49 +0.09 41 140 2,517 +64
29APR26 140.00 P 3.50 5.66 3.50 4.12 +0.17 41 1,195 2,696 -882
29APR26 142.50 P 5.45 5.61 4.67 4.78 +0.18 41 153 1,630 +58
29APR26 145.00 P 6.35 6.35 5.43 5.58 +0.24 41 341 2,479 +50
29APR26 147.50 P 5.56 8.22 5.56 6.42 +0.29 41 211 1,003 +58
29APR26 150.00 P 7.47 9.64 7.22 7.37 +0.32 41 891 3,077 +428
29APR26 152.50 P 9.00 9.14 8.30 8.41 +0.41 41 82 1,121 +22
29APR26 155.00 P 8.45 11.08 8.12 9.44 +0.40 41 56 795 -11
29APR26 157.50 P 9.57 11.13 9.57 10.78 +0.56 42 121 839 -34
29APR26 160.00 P 13.43 14.55 11.76 12.10 +0.63 42 701 2,288 +530
29APR26 162.50 P 15.09 15.09 13.15 13.51 +0.73 42 150 323 -78
29APR26 165.00 P 13.23 16.85 13.23 15.05 +0.86 42 122 1,761 +31
29APR26 167.50 P 14.77 17.96 14.77 16.57 +0.89 43 51 817 +9
29APR26 170.00 P 0.00 0.00 0.00 18.08 +0.83 43 0 754 0
29APR26 172.50 P 0.00 0.00 0.00 19.93 +1.07 43 0 1,070 0
29APR26 175.00 P 24.50 24.50 24.50 21.68 +1.09 44 3 433 0
29APR26 177.50 P 0.00 0.00 0.00 23.58 +1.31 44 0 227 0
29APR26 180.00 P 0.00 0.00 0.00 25.38 +1.27 44 0 145 0
29APR26 182.50 P 0.00 0.00 0.00 27.15 +1.19 44 0 140 0
29APR26 185.00 P 29.28 31.80 29.28 29.33 +1.51 45 2 66 +2
29APR26 187.50 P 0.00 0.00 0.00 31.35 +2.31 45 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 32.23 +0.38 41 0 117 0
29APR26 192.50 P 0.00 0.00 0.00 34.15 +1.07 40 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 36.06 +1.35 39 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 39.84 +1.67 47 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 40.61 +1.47 40 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 46.72 +2.48 49 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 51.47 +3.15 51 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 54.81 +1.88 43 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 60.18 +1.85 49 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 64.21 +1.48 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 69.41 +2.40 47 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 75.32 +2.33 57 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 79.00 +1.55 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 84.68 +2.74 56 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 90.61 +2.14 66 0 0 0
28MAY26 120.00 P 1.82 2.18 1.82 1.63 +0.07 42 69 96 +65
28MAY26 122.50 P 1.86 2.19 1.86 1.98 +0.12 42 31 93 +31
28MAY26 125.00 P 2.50 2.55 2.50 2.37 +0.11 42 50 64 +50
28MAY26 127.50 P 2.87 2.87 2.87 2.80 +0.15 42 1 34 +1
28MAY26 130.00 P 4.10 4.10 3.20 3.22 +0.07 42 130 130 +126
28MAY26 132.50 P 0.00 0.00 0.00 3.74 +0.06 42 0 0 0
28MAY26 135.00 P 3.90 5.36 3.90 4.33 +0.08 42 596 1,007 +592
28MAY26 137.50 P 6.06 6.32 6.06 4.94 +0.08 42 18 95 +10
28MAY26 140.00 P 6.00 6.60 6.00 5.65 +0.14 42 2 60 +2
28MAY26 142.50 P 5.74 7.82 5.74 6.40 +0.16 41 499 529 +487
28MAY26 145.00 P 7.96 8.59 7.16 7.28 +0.27 42 459 471 +459
28MAY26 147.50 P 7.86 9.81 7.86 8.20 +0.23 42 783 871 +703
28MAY26 150.00 P 8.38 10.81 8.38 9.15 +0.29 41 127 419 +126
28MAY26 152.50 P 11.11 12.17 10.43 10.32 +0.41 42 283 233 +193
28MAY26 155.00 P 12.58 13.28 12.58 11.50 +0.49 42 152 330 +62
28MAY26 157.50 P 14.64 14.64 13.16 12.77 +0.55 42 60 100 +57
28MAY26 160.00 P 16.00 16.40 13.85 14.10 +0.65 42 48 179 +44
28MAY26 162.50 P 17.80 17.80 17.20 15.52 +0.71 42 32 36 +32
28MAY26 165.00 P 15.45 18.08 15.45 17.03 +0.81 43 120 90 +90
28MAY26 167.50 P 20.44 20.44 18.18 18.56 +0.86 43 32 32 +32
28MAY26 170.00 P 20.00 20.43 20.00 20.20 +0.91 43 2 23 +2
28MAY26 172.50 P 0.00 0.00 0.00 21.85 +0.98 43 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 23.45 +0.86 43 0 31 0
28MAY26 177.50 P 0.00 0.00 0.00 25.39 +1.07 44 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 27.22 +1.19 44 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 28.97 +1.09 44 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 31.02 +1.28 45 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 33.00 +1.39 45 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 35.02 +1.47 45 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 37.05 +2.67 46 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 39.11 +2.31 46 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 41.23 +1.69 46 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 43.41 +3.11 47 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 46.77 +2.40 43 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 51.47 +2.55 45 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 56.39 +1.71 47 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 60.47 +2.14 45 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 64.54 +1.10 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 69.42 +1.15 42 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 75.32 +2.00 51 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 79.14 +1.18 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 84.68 +2.30 50 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 90.61 +2.14 58 0 0 0
29JUN26 80.00 P 0.39 0.39 0.39 0.04 0.00 42 40 2,887 +40
29JUN26 82.50 P 0.00 0.00 0.00 0.06 0.00 42 0 778 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 0.00 42 0 6,587 0
29JUN26 87.50 P 0.00 0.00 0.00 0.12 0.00 42 0 462 0
29JUN26 90.00 P 0.00 0.00 0.00 0.16 0.00 42 0 2,120 0
29JUN26 92.50 P 0.00 0.00 0.00 0.21 0.00 42 0 1,041 0
29JUN26 95.00 P 0.00 0.00 0.00 0.29 +0.01 42 0 5,034 0
29JUN26 97.50 P 0.00 0.00 0.00 0.38 +0.01 42 0 2,152 0
29JUN26 100.00 P 1.20 1.20 1.20 0.49 +0.02 42 2 6,839 +2
29JUN26 102.50 P 0.00 0.00 0.00 0.62 +0.01 42 0 1,999 0
29JUN26 105.00 P 0.00 0.00 0.00 0.78 +0.03 42 0 4,520 0
29JUN26 107.50 P 0.00 0.00 0.00 0.98 +0.03 42 0 4,103 0
29JUN26 110.00 P 1.70 1.70 1.70 1.19 +0.04 42 2 4,488 0
29JUN26 112.50 P 0.00 0.00 0.00 1.48 +0.06 42 0 3,491 0
29JUN26 115.00 P 0.00 0.00 0.00 1.77 +0.06 42 0 6,156 0
29JUN26 117.50 P 0.00 0.00 0.00 2.12 +0.10 42 0 2,174 0
29JUN26 120.00 P 2.51 3.08 2.51 2.52 +0.10 42 90 10,505 +70
29JUN26 122.50 P 0.00 0.00 0.00 2.93 +0.11 42 0 2,827 0
29JUN26 125.00 P 0.00 0.00 0.00 3.47 +0.16 42 0 7,759 0
29JUN26 127.50 P 4.35 4.35 4.25 3.95 +0.11 42 7 1,855 +3
29JUN26 130.00 P 4.00 5.50 4.00 4.58 +0.20 42 24 7,200 0
29JUN26 132.50 P 5.06 5.08 5.06 5.14 +0.09 42 6 3,301 -5
29JUN26 135.00 P 6.75 7.30 5.79 5.74 +0.04 41 13 10,011 +1
29JUN26 137.50 P 0.00 0.00 0.00 6.53 +0.14 41 0 3,411 0
29JUN26 140.00 P 7.14 7.75 7.14 7.30 +0.16 41 6 5,043 +2
29JUN26 142.50 P 9.47 9.47 9.47 8.17 +0.23 41 1 9,716 -1
29JUN26 145.00 P 10.52 10.80 10.34 9.11 +0.26 41 101 12,115 +41
29JUN26 147.50 P 12.00 12.00 10.11 10.11 +0.35 41 8 2,843 +2
29JUN26 150.00 P 10.30 12.50 10.30 11.19 +0.40 41 11 13,289 -1
29JUN26 152.50 P 13.83 13.83 13.83 12.29 +0.41 41 30 1,778 -30
29JUN26 155.00 P 12.20 16.00 12.20 13.54 +0.51 41 73 2,806 +11
29JUN26 157.50 P 14.36 14.36 14.36 14.81 +0.53 41 15 1,204 +15
29JUN26 160.00 P 0.00 0.00 0.00 16.18 +0.70 42 0 8,370 0
29JUN26 162.50 P 17.55 17.59 17.30 17.60 +0.71 42 42 604 +34
29JUN26 165.00 P 21.77 21.77 20.40 19.17 +0.86 42 110 6,777 0
29JUN26 167.50 P 23.39 23.39 23.39 20.80 +0.95 42 30 854 0
29JUN26 170.00 P 21.84 21.84 21.84 22.29 +0.84 42 55 560 0
29JUN26 172.50 P 0.00 0.00 0.00 23.89 +0.82 42 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 25.47 +0.67 42 0 2,676 0
29JUN26 177.50 P 25.20 25.20 25.20 27.24 +0.84 43 2 190 0
29JUN26 180.00 P 0.00 0.00 0.00 29.25 +1.10 43 0 862 0
29JUN26 182.50 P 0.00 0.00 0.00 31.07 +1.12 43 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 33.18 +1.39 44 0 365 0
29JUN26 187.50 P 0.00 0.00 0.00 35.06 +1.40 44 0 66 0
29JUN26 190.00 P 0.00 0.00 0.00 37.01 +1.44 45 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 38.82 +1.30 44 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 39.92 +0.42 42 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 43.07 +1.43 45 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 44.25 +0.74 43 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 48.17 +0.29 42 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 53.88 +2.28 47 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 56.78 +0.84 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 61.22 +0.24 42 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 66.14 +2.29 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 70.44 +1.06 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 75.47 +1.17 45 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 79.30 -0.62 39 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 86.24 +3.40 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 90.61 +2.14 51 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 95.59 +2.88 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 99.63 +1.37 48 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 105.47 +2.22 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 110.77 +3.94 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 115.35 +2.09 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 119.95 +2.68 57 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 124.63 +1.97 56 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 130.48 +2.74 63 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 134.85 +1.97 61 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 139.43 +1.93 58 0 0 0
29SEP26 80.00 P 0.78 0.82 0.78 0.26 +0.01 42 53 1,035 +40
29SEP26 82.50 P 0.00 0.00 0.00 0.34 +0.01 42 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.43 +0.01 42 0 10 0
29SEP26 87.50 P 1.30 1.30 1.30 0.55 +0.02 42 1 21 +1
29SEP26 90.00 P 1.20 1.35 1.20 0.69 +0.02 42 20 69 +20
29SEP26 92.50 P 0.00 0.00 0.00 0.83 +0.01 42 0 678 0
29SEP26 95.00 P 0.00 0.00 0.00 1.04 +0.03 42 0 317 0
29SEP26 97.50 P 1.70 1.70 1.70 1.25 +0.03 42 3 121 0
29SEP26 100.00 P 0.00 0.00 0.00 1.49 +0.05 42 0 573 0
29SEP26 102.50 P 0.00 0.00 0.00 1.79 +0.05 42 0 147 0
29SEP26 105.00 P 2.34 2.34 2.34 2.09 +0.05 42 4 2,602 -4
29SEP26 107.50 P 0.00 0.00 0.00 2.46 +0.10 42 0 186 0
29SEP26 110.00 P 0.00 0.00 0.00 2.87 +0.09 42 0 1,360 0
29SEP26 112.50 P 0.00 0.00 0.00 3.29 +0.10 42 0 661 0
29SEP26 115.00 P 0.00 0.00 0.00 3.78 +0.15 42 0 5,868 0
29SEP26 117.50 P 0.00 0.00 0.00 4.33 +0.15 42 0 610 0
29SEP26 120.00 P 0.00 0.00 0.00 4.88 +0.15 42 0 3,090 0
29SEP26 122.50 P 5.50 5.51 5.50 5.50 +0.21 42 194 1,161 +32
29SEP26 125.00 P 5.56 6.20 5.56 6.02 +0.04 42 78 2,314 +77
29SEP26 127.50 P 0.00 0.00 0.00 6.68 +0.04 41 0 1,216 0
29SEP26 130.00 P 7.55 7.55 7.29 7.37 +0.13 41 111 6,537 +68
29SEP26 132.50 P 0.00 0.00 0.00 8.15 +0.10 41 0 1,683 0
29SEP26 135.00 P 10.00 10.00 8.92 8.92 +0.09 41 51 4,140 +51
29SEP26 137.50 P 0.00 0.00 0.00 9.83 +0.16 41 0 1,245 0
29SEP26 140.00 P 11.00 11.00 11.00 10.76 +0.20 41 1 6,033 +1
29SEP26 142.50 P 0.00 0.00 0.00 11.65 +0.15 41 0 1,357 0
29SEP26 145.00 P 12.20 12.20 12.20 12.79 +0.30 41 5 6,682 0
29SEP26 147.50 P 0.00 0.00 0.00 13.90 +0.40 41 0 1,790 0
29SEP26 150.00 P 16.40 16.40 16.37 15.04 +0.37 41 5 8,903 +5
29SEP26 152.50 P 15.14 16.81 15.14 16.27 +0.49 41 64 2,731 +62
29SEP26 155.00 P 18.80 18.80 18.80 17.54 +0.53 41 5 3,529 0
29SEP26 157.50 P 20.14 20.14 20.04 18.97 +0.62 41 2 1,574 0
29SEP26 160.00 P 0.00 0.00 0.00 20.36 +0.73 42 0 6,709 0
29SEP26 162.50 P 20.50 20.50 20.50 21.80 +0.73 42 1 757 +1
29SEP26 165.00 P 0.00 0.00 0.00 23.27 +0.82 42 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 24.76 +0.78 42 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 26.35 +0.81 42 0 529 0
29SEP26 172.50 P 0.00 0.00 0.00 27.97 +0.83 42 0 512 0
29SEP26 175.00 P 0.00 0.00 0.00 29.69 +0.90 42 0 1,063 0
29SEP26 177.50 P 0.00 0.00 0.00 31.37 +0.90 42 0 146 0
29SEP26 180.00 P 0.00 0.00 0.00 32.92 +1.02 42 0 1,958 0
29SEP26 182.50 P 0.00 0.00 0.00 35.39 +1.03 44 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 37.14 +1.07 44 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 37.28 +0.35 40 0 0 0
29SEP26 190.00 P 42.72 42.72 42.72 40.99 +2.19 44 1 7 +1
29SEP26 192.50 P 0.00 0.00 0.00 42.87 +2.14 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 44.76 +1.25 44 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 46.09 +1.55 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 47.30 +0.19 41 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 52.58 +2.17 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 56.62 +2.21 45 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 59.75 +0.92 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 65.66 +2.22 46 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 69.27 +1.59 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 74.62 +2.58 48 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 78.09 +0.74 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 82.89 +1.04 46 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 88.28 +3.16 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 92.59 +2.92 49 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 96.01 +1.89 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.80 +0.41 45 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 105.47 +2.22 46 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 110.77 +2.29 48 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.35 +2.09 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.95 +1.92 47 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 124.63 +1.97 46 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 130.48 +2.74 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 135.49 +2.61 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 140.00 +2.50 52 0 0 0
30DEC26 80.00 P 1.45 1.45 1.45 0.66 +0.03 42 40 848 +40
30DEC26 82.50 P 0.00 0.00 0.00 0.81 +0.03 42 0 72 0
30DEC26 85.00 P 0.00 0.00 0.00 0.98 +0.05 42 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 1.19 +0.05 42 0 38 0
30DEC26 90.00 P 0.00 0.00 0.00 1.41 +0.05 42 0 95 0
30DEC26 92.50 P 2.20 2.20 2.20 1.68 +0.09 42 1 11 +1
30DEC26 95.00 P 2.39 2.70 2.39 1.98 +0.08 42 2 2,055 +2
30DEC26 97.50 P 0.00 0.00 0.00 2.29 +0.08 42 0 105 0
30DEC26 100.00 P 0.00 0.00 0.00 2.66 +0.13 42 0 586 0
30DEC26 102.50 P 0.00 0.00 0.00 3.08 +0.13 42 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 3.50 +0.13 42 0 178 0
30DEC26 107.50 P 0.00 0.00 0.00 3.96 +0.16 42 0 65 0
30DEC26 110.00 P 4.61 4.61 4.61 4.52 +0.20 42 66 331 +66
30DEC26 112.50 P 0.00 0.00 0.00 5.08 +0.19 42 0 1,132 0
30DEC26 115.00 P 0.00 0.00 0.00 5.65 +0.20 42 0 391 0
30DEC26 117.50 P 0.00 0.00 0.00 6.24 +0.21 42 0 554 0
30DEC26 120.00 P 6.95 6.95 6.87 6.64 -0.12 41 69 1,123 +65
30DEC26 122.50 P 7.80 7.80 7.80 7.52 +0.04 41 1 841 +1
30DEC26 125.00 P 9.08 9.08 8.36 8.23 +0.06 41 18 572 0
30DEC26 127.50 P 8.90 8.90 8.90 8.98 +0.08 41 1 2,025 -1
30DEC26 130.00 P 10.75 10.75 10.75 9.77 +0.09 41 1 5,627 +1
30DEC26 132.50 P 10.49 12.02 10.49 10.62 +0.13 41 3 1,060 +1
30DEC26 135.00 P 11.26 12.30 11.26 11.52 +0.16 41 204 976 +202
30DEC26 137.50 P 12.50 12.60 12.32 12.50 +0.23 41 4 2,057 +2
30DEC26 140.00 P 14.27 14.27 13.65 13.46 +0.22 41 22 498 +22
30DEC26 142.50 P 14.50 14.50 14.50 14.68 +0.43 41 1 135 +1
30DEC26 145.00 P 15.60 16.96 15.60 15.57 +0.19 41 97 2,478 +95
30DEC26 147.50 P 16.70 16.84 16.70 16.69 +0.17 41 40 472 +20
30DEC26 150.00 P 18.00 20.00 17.87 17.87 +0.19 41 328 1,554 +176
30DEC26 152.50 P 18.48 20.86 18.48 19.28 +0.39 41 231 921 +231
30DEC26 155.00 P 22.00 22.38 21.43 20.61 +0.47 41 1,083 1,925 +1,083
30DEC26 157.50 P 21.41 23.07 21.41 21.94 +0.48 41 10 207 0
30DEC26 160.00 P 22.22 22.94 22.22 23.21 +0.62 41 162 2,246 -89
30DEC26 162.50 P 24.33 24.33 24.33 24.80 +0.62 41 4 595 0
30DEC26 165.00 P 0.00 0.00 0.00 26.28 +0.64 41 0 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 27.90 +0.78 41 0 1,163 0
30DEC26 170.00 P 0.00 0.00 0.00 29.50 +0.76 42 0 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 30.96 +0.74 42 0 1,118 0
30DEC26 175.00 P 0.00 0.00 0.00 32.60 +0.76 42 0 197 0
30DEC26 177.50 P 34.06 34.06 34.06 34.34 +0.85 42 1 163 +1
30DEC26 180.00 P 0.00 0.00 0.00 36.01 +0.84 42 0 16 0
30DEC26 182.50 P 0.00 0.00 0.00 37.77 +0.88 42 0 55 0
30DEC26 185.00 P 0.00 0.00 0.00 38.54 -0.10 40 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 42.14 +1.69 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 43.82 +1.57 43 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 45.46 +1.56 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.65 +1.94 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 48.82 +1.00 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.76 +1.12 43 0 14 0
30DEC26 205.00 P 0.00 0.00 0.00 55.52 +1.97 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 59.22 +1.74 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 62.11 +1.02 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 67.04 +1.39 43 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 70.65 +0.96 42 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 75.75 +0.77 44 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 81.13 +2.61 47 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 84.34 +2.00 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 88.56 +1.62 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 92.59 +1.42 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 97.69 +2.06 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 103.10 +2.39 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 108.12 +2.93 48 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 111.57 +2.30 45 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 116.76 +2.64 47 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 121.08 +1.85 46 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 126.12 +1.96 47 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 130.48 +1.85 46 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 135.49 +2.11 47 0 0 0
30DEC26 300.00 P 139.53 139.53 139.53 140.03 +2.53 46 94 96 +94
TOTAL PUT 73,302 953,897 +22,175
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 13.14
26FEB26 7.50 C 0.00 0.00 0.00 5.68 +0.23 114 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.47 +0.21 127 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.27 +0.31 137 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.89 +0.15 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.66 +0.20 71 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.41 +0.20 66 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.28 +0.26 112 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.91 +0.16 57 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.77 +0.30 96 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.45 +0.22 72 0 0 0
26FEB26 10.00 C 2.90 2.90 2.90 3.16 +0.18 43 5 115 +2
26FEB26 10.50 C 0.00 0.00 0.00 2.79 +0.30 76 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 2.21 +0.16 49 6 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.80 +0.13 54 0 271 0
26FEB26 12.00 C 0.00 0.00 0.00 1.41 +0.09 53 0 323 0
26FEB26 12.50 C 0.88 1.17 0.85 1.11 +0.08 57 27 337 +1
26FEB26 13.00 C 0.79 0.85 0.79 0.87 +0.12 60 18 209 -1
26FEB26 13.50 C 0.66 0.69 0.45 0.64 +0.09 59 19 169 +5
26FEB26 14.00 C 0.44 0.53 0.33 0.46 +0.05 59 28 853 -8
26FEB26 14.50 C 0.39 0.39 0.36 0.32 +0.03 59 6 230 -1
26FEB26 15.00 C 0.19 0.23 0.19 0.22 +0.02 59 7 298 0
26FEB26 15.50 C 0.16 0.20 0.16 0.15 +0.01 59 9 271 +1
26FEB26 16.00 C 0.12 0.13 0.12 0.10 +0.01 59 7 765 -5
26FEB26 16.50 C 0.09 0.09 0.09 0.06 0.00 58 26 403 +5
26FEB26 17.00 C 0.06 0.07 0.06 0.04 0.00 59 9 131 +5
26FEB26 17.50 C 0.05 0.05 0.05 0.03 0.00 61 5 100 0
26FEB26 18.00 C 0.04 0.04 0.04 0.02 0.00 62 5 101 +5
26FEB26 18.50 C 0.03 0.03 0.03 0.01 0.00 60 5 13 +5
26FEB26 19.00 C 0.02 0.02 0.02 0.01 0.00 64 5 37 +5
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 54 0
30MAR26 2.90 C 0.00 0.00 0.00 10.25 +0.20 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.17 +0.22 170 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.16 +0.31 225 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 9.95 +0.20 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.85 +0.20 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.75 +0.21 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.65 +0.19 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.56 +0.20 128 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.46 +0.20 124 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.36 +0.21 120 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.30 +0.24 162 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.29 +0.33 196 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.08 +0.22 140 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.07 +0.29 182 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.95 +0.27 171 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.88 +0.32 178 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.64 +0.18 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.63 +0.27 154 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.62 +0.36 179 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.37 +0.21 109 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.36 +0.24 155 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.16 +0.20 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 7.98 +0.26 135 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.66 +0.20 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.41 +0.22 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.17 +0.20 79 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.03 +0.25 124 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.67 +0.20 66 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.56 +0.34 119 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.19 +0.22 78 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 5.94 +0.21 74 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.80 +0.32 100 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.53 +0.24 92 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.32 +0.35 94 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 4.94 +0.20 57 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.69 +0.23 53 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.45 +0.24 54 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.28 +0.26 69 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.09 +0.34 73 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.77 +0.27 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.63 +0.31 69 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.29 +0.19 54 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 2.96 +0.27 63 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.41 +0.10 50 6 77 +6
30MAR26 11.50 C 0.00 0.00 0.00 2.07 +0.11 53 0 52 0
30MAR26 12.00 C 1.78 1.78 1.78 1.75 +0.11 54 30 301 +30
30MAR26 12.50 C 0.00 0.00 0.00 1.47 +0.10 55 0 48 0
30MAR26 13.00 C 1.14 1.31 1.14 1.25 +0.12 57 37 201 +7
30MAR26 13.50 C 0.96 0.96 0.96 1.01 +0.08 56 1 273 +1
30MAR26 14.00 C 0.76 0.90 0.76 0.84 +0.08 57 4 1,450 0
30MAR26 14.50 C 0.00 0.00 0.00 0.67 +0.03 56 0 97 0
30MAR26 15.00 C 0.58 0.64 0.58 0.54 +0.03 57 17 311 +17
30MAR26 15.50 C 0.00 0.00 0.00 0.42 +0.01 56 0 235 0
30MAR26 16.00 C 0.00 0.00 0.00 0.33 +0.01 56 0 198 0
30MAR26 16.50 C 0.00 0.00 0.00 0.26 +0.01 56 0 109 0
30MAR26 17.00 C 0.28 0.28 0.28 0.20 0.00 56 24 101 +19
30MAR26 17.50 C 0.00 0.00 0.00 0.16 +0.01 57 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.12 0.00 56 0 160 0
30MAR26 18.50 C 0.00 0.00 0.00 0.09 0.00 56 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.07 0.00 56 0 35 0
30MAR26 19.50 C 0.09 0.10 0.09 0.06 0.00 57 2 26 +2
29APR26 8.75 C 0.00 0.00 0.00 4.55 +0.31 59 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.41 +0.24 68 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.09 +0.25 57 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.79 +0.19 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.63 +0.21 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.38 +0.10 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.96 +0.10 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.58 +0.12 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.28 +0.07 52 0 0 0
29APR26 12.00 C 1.89 1.89 1.89 1.93 +0.06 50 100 171 +100
29APR26 12.50 C 1.55 1.55 1.55 1.70 +0.10 53 15 51 0
29APR26 13.00 C 1.39 1.39 1.39 1.48 +0.10 54 15 250 -15
29APR26 13.50 C 1.18 1.35 1.18 1.26 +0.09 54 17 347 -15
29APR26 14.00 C 1.03 1.18 1.01 1.07 +0.07 54 26 144 -14
29APR26 14.50 C 0.00 0.00 0.00 0.90 +0.05 54 0 87 0
29APR26 15.00 C 0.74 0.74 0.68 0.75 +0.02 54 16 1,048 +16
29APR26 15.50 C 0.00 0.00 0.00 0.63 +0.01 54 0 58 0
29APR26 16.00 C 0.00 0.00 0.00 0.52 +0.01 54 0 101 0
29APR26 16.50 C 0.00 0.00 0.00 0.43 0.00 54 0 42 0
29APR26 17.00 C 0.00 0.00 0.00 0.35 0.00 54 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.29 0.00 54 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.23 -0.01 53 0 76 0
29APR26 18.50 C 0.30 0.30 0.30 0.19 -0.01 54 10 10 +10
29APR26 19.00 C 0.00 0.00 0.00 0.15 -0.01 53 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.13 0.00 54 0 60 0
28MAY26 9.25 C 0.00 0.00 0.00 4.25 - 61 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 3.99 - 56 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 3.84 +0.36 59 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.56 +0.26 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.08 +0.14 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.78 +0.17 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.40 +0.10 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.21 +0.16 54 0 0 0
28MAY26 12.50 C 1.97 1.97 1.97 1.88 +0.08 52 8 23 +8
28MAY26 13.00 C 0.00 0.00 0.00 1.66 +0.09 52 0 0 0
28MAY26 13.50 C 1.38 1.38 1.38 1.46 +0.08 53 15 15 +15
28MAY26 14.00 C 1.33 1.33 1.33 1.26 +0.06 53 15 15 +15
28MAY26 14.50 C 1.05 1.05 1.05 1.10 +0.05 53 15 21 +15
28MAY26 15.00 C 0.00 0.00 0.00 0.95 +0.03 53 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.81 +0.02 53 0 9 0
28MAY26 16.00 C 0.73 0.73 0.73 0.69 +0.01 53 15 15 +15
28MAY26 16.50 C 0.00 0.00 0.00 0.59 +0.01 53 0 9 0
28MAY26 17.00 C 0.00 0.00 0.00 0.50 +0.01 53 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.42 0.00 53 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.36 0.00 53 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.30 0.00 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.26 0.00 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.56 +0.28 115 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.48 +0.33 118 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.30 +0.24 86 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.29 +0.33 115 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.08 +0.19 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.07 +0.29 105 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.95 +0.27 98 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.90 +0.32 108 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.81 +0.32 107 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.72 +0.29 107 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.62 +0.32 105 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.47 +0.27 92 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.36 +0.24 88 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.34 +0.27 102 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.08 +0.33 95 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.67 +0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.51 +0.25 73 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.18 +0.14 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.07 +0.29 76 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.74 +0.24 56 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.56 +0.31 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.36 +0.36 70 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.13 +0.38 69 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.89 +0.34 66 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.55 +0.25 52 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.40 +0.30 60 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.09 +0.22 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.94 +0.28 57 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.73 +0.29 57 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.50 +0.26 55 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.25 +0.29 52 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.02 +0.19 50 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.84 +0.19 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.65 +0.20 51 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.26 +0.19 50 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.96 +0.13 52 0 84 0
29JUN26 11.50 C 0.00 0.00 0.00 2.65 +0.18 52 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.33 +0.14 51 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 2.07 +0.12 51 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.82 +0.08 51 0 33 0
29JUN26 13.50 C 1.68 1.68 1.68 1.54 0.00 49 11 15 +11
29JUN26 14.00 C 0.00 0.00 0.00 1.41 +0.04 51 0 21 0
29JUN26 14.50 C 1.32 1.32 1.32 1.23 +0.01 51 75 95 +75
29JUN26 15.00 C 0.00 0.00 0.00 1.08 -0.01 51 0 38 0
29JUN26 15.50 C 1.06 1.06 1.06 0.93 -0.04 50 30 156 +30
29JUN26 16.00 C 0.95 0.95 0.95 0.81 -0.03 50 1 17 +1
29JUN26 16.50 C 0.00 0.00 0.00 0.70 -0.04 50 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.61 -0.03 51 0 33 0
29JUN26 17.50 C 0.00 0.00 0.00 0.52 -0.04 50 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.45 -0.04 50 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.39 -0.03 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 -0.04 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 -0.04 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.62 +0.32 89 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.47 +0.27 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.36 +0.24 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.34 +0.27 86 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.08 +0.33 81 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.75 +0.27 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.51 +0.25 63 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.24 +0.20 55 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.13 +0.35 71 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.77 +0.15 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.56 +0.31 57 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.36 +0.25 59 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.13 +0.18 58 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.89 +0.23 56 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.62 +0.23 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.45 +0.25 54 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.24 +0.21 54 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.00 +0.15 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.79 +0.17 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.60 +0.18 51 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.42 +0.23 51 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.24 +0.19 51 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.04 +0.14 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.90 +0.13 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.53 +0.20 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.24 +0.15 51 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.96 +0.07 51 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.74 +0.21 52 0 99 0
29SEP26 12.50 C 2.50 2.50 2.50 2.49 +0.13 52 1 52 0
29SEP26 13.00 C 0.00 0.00 0.00 2.25 +0.12 51 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.96 0.00 49 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.79 0.00 50 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 +0.04 51 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.52 +0.02 51 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.37 0.00 51 0 15 0
29SEP26 16.00 C 1.20 1.20 1.20 1.24 0.00 51 2 25 +2
29SEP26 16.50 C 0.00 0.00 0.00 1.11 0.00 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.01 -0.01 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 -0.01 51 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.81 -0.01 51 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.74 -0.01 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.66 -0.02 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.59 -0.02 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.55 +0.24 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.35 +0.24 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.14 +0.23 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.95 +0.20 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.80 +0.22 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.62 +0.20 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.45 +0.22 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.28 +0.19 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.10 +0.16 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.78 +0.13 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.52 +0.15 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.23 +0.10 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.00 +0.11 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.81 +0.15 50 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.61 +0.15 50 0 71 0
30DEC26 13.50 C 0.00 0.00 0.00 2.44 +0.15 51 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.27 +0.15 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.10 +0.12 51 0 601 0
30DEC26 15.00 C 1.97 1.97 1.97 1.96 +0.12 52 2 1,157 0
30DEC26 15.50 C 0.00 0.00 0.00 1.81 +0.10 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.67 +0.07 52 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.55 +0.06 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.43 +0.05 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.31 +0.04 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.22 +0.04 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.12 +0.03 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.00 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 +0.02 51 0 5 0
TOTAL CALL 697 21,059 +370
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 237 0
26FEB26 9.25 P 0.02 0.02 0.02 0.01 0.00 65 31 63 +15
26FEB26 9.50 P 0.03 0.03 0.02 0.01 -0.01 60 23 74 0
26FEB26 9.75 P 0.03 0.03 0.03 0.02 -0.01 63 10 189 +5
26FEB26 10.00 P 0.06 0.06 0.06 0.03 -0.01 62 35 732 0
26FEB26 10.50 P 0.07 0.07 0.07 0.05 -0.02 59 1 382 +1
26FEB26 11.00 P 0.16 0.16 0.12 0.09 -0.05 57 19 486 +1
26FEB26 11.50 P 0.21 0.23 0.20 0.17 -0.07 57 12 987 -6
26FEB26 12.00 P 0.39 0.45 0.27 0.29 -0.10 57 315 694 +210
26FEB26 12.50 P 0.53 0.62 0.53 0.45 -0.14 57 19 609 0
26FEB26 13.00 P 0.78 0.89 0.64 0.67 -0.17 57 32 377 +14
26FEB26 13.50 P 1.07 1.07 0.96 0.96 -0.18 58 20 403 -5
26FEB26 14.00 P 1.51 1.51 1.23 1.29 -0.20 59 18 206 -1
26FEB26 14.50 P 0.00 0.00 0.00 1.61 -0.25 54 0 138 0
26FEB26 15.00 P 0.00 0.00 0.00 2.11 -0.19 64 0 135 0
26FEB26 15.50 P 2.44 2.44 2.44 2.55 -0.20 67 2 114 -2
26FEB26 16.00 P 0.00 0.00 0.00 3.02 -0.20 71 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 3.46 -0.24 69 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.88 -0.30 58 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.47 -0.10 84 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.86 -0.24 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.38 -0.26 73 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.90 -0.17 85 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.36 -0.33 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 152 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 134 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 131 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 -0.01 54 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 100 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 57 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 3,593 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 -0.02 57 0 38 0
30MAR26 9.50 P 0.08 0.08 0.08 0.07 -0.03 56 11 32 +6
30MAR26 9.75 P 0.00 0.00 0.00 0.10 -0.03 57 0 344 0
30MAR26 10.00 P 0.11 0.11 0.11 0.12 -0.04 56 15 147 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 -0.06 55 0 117 0
30MAR26 11.00 P 0.00 0.00 0.00 0.28 -0.09 55 0 126 0
30MAR26 11.50 P 0.49 0.49 0.37 0.41 -0.12 55 62 526 +37
30MAR26 12.00 P 0.58 0.59 0.52 0.58 -0.13 55 393 500 +152
30MAR26 12.50 P 0.00 0.00 0.00 0.78 -0.15 55 0 287 0
30MAR26 13.00 P 1.15 1.15 0.96 1.02 -0.18 55 82 336 +60
30MAR26 13.50 P 1.30 1.30 1.29 1.31 -0.19 55 30 268 +30
30MAR26 14.00 P 0.00 0.00 0.00 1.64 -0.16 56 0 280 0
30MAR26 14.50 P 0.00 0.00 0.00 1.96 -0.22 55 0 169 0
30MAR26 15.00 P 0.00 0.00 0.00 2.30 -0.28 54 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 2.70 -0.29 54 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 3.11 -0.31 54 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.51 -0.27 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.96 -0.36 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.50 -0.30 59 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.02 -0.26 65 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.46 -0.28 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.93 -0.26 63 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.43 -0.26 66 0 0 0
29APR26 8.75 P 0.08 0.08 0.06 0.06 -0.03 52 3 13 +3
29APR26 9.00 P 0.00 0.00 0.00 0.09 -0.03 54 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.10 -0.05 52 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 -0.05 53 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.17 -0.06 53 0 3 0
29APR26 10.00 P 0.25 0.25 0.18 0.21 -0.06 53 30 111 0
29APR26 10.50 P 0.34 0.34 0.34 0.30 -0.08 52 15 120 +15
29APR26 11.00 P 0.39 0.39 0.37 0.42 -0.10 52 300 318 +285
29APR26 11.50 P 0.00 0.00 0.00 0.57 -0.12 52 0 308 0
29APR26 12.00 P 0.84 0.84 0.84 0.75 -0.15 52 15 131 +15
29APR26 12.50 P 1.07 1.07 0.95 0.96 -0.18 52 30 130 -15
29APR26 13.00 P 1.34 1.34 1.34 1.22 -0.19 52 15 440 0
29APR26 13.50 P 0.00 0.00 0.00 1.50 -0.21 52 0 285 0
29APR26 14.00 P 0.00 0.00 0.00 1.83 -0.20 54 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 2.19 -0.21 55 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.50 -0.21 53 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.95 -0.22 56 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.38 -0.14 58 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.71 -0.28 54 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.09 -0.36 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.52 -0.38 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.16 -0.18 63 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.63 -0.20 65 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.00 -0.26 59 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.43 -0.38 55 0 0 0
28MAY26 9.25 P 0.22 0.22 0.22 0.17 - 52 15 15 -
28MAY26 9.50 P 0.25 0.25 0.25 0.21 - 52 15 15 -
28MAY26 9.75 P 0.00 0.00 0.00 0.25 -0.07 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.30 -0.07 52 0 0 0
28MAY26 10.50 P 0.38 0.38 0.38 0.41 -0.09 52 15 15 +15
28MAY26 11.00 P 0.50 0.50 0.48 0.54 -0.12 51 300 315 +300
28MAY26 11.50 P 0.67 0.67 0.66 0.71 -0.14 51 13 21 +6
28MAY26 12.00 P 0.00 0.00 0.00 0.91 -0.15 51 0 15 0
28MAY26 12.50 P 1.24 1.24 1.24 1.12 -0.19 51 15 30 +15
28MAY26 13.00 P 0.00 0.00 0.00 1.38 -0.19 51 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 1.67 -0.20 52 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 1.99 -0.21 52 0 7 0
28MAY26 14.50 P 0.00 0.00 0.00 2.34 -0.21 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.67 -0.26 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.08 -0.22 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.49 -0.22 55 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.77 -0.35 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.29 -0.27 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.63 -0.35 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.19 -0.27 57 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.63 -0.29 57 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.00 -0.38 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.58 -0.29 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.02 52 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 -0.02 51 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.03 50 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.03 50 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 -0.04 50 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.05 50 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.06 50 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.19 -0.06 50 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.23 -0.07 50 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 -0.08 50 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.32 -0.09 50 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.37 -0.11 50 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.49 -0.12 49 0 278 0
29JUN26 11.00 P 0.62 0.63 0.62 0.65 -0.13 50 300 587 +300
29JUN26 11.50 P 0.98 0.98 0.98 0.83 -0.15 50 2 372 +2
29JUN26 12.00 P 0.00 0.00 0.00 1.04 -0.16 50 0 45 0
29JUN26 12.50 P 1.44 1.44 1.44 1.28 -0.17 50 15 52 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.55 -0.18 51 0 71 0
29JUN26 13.50 P 0.00 0.00 0.00 1.82 -0.20 50 0 37 0
29JUN26 14.00 P 0.00 0.00 0.00 2.15 -0.22 52 0 97 0
29JUN26 14.50 P 2.72 2.72 2.72 2.49 -0.22 52 15 79 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.84 -0.23 52 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.20 -0.18 52 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.59 -0.25 53 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 4.01 -0.24 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.43 -0.21 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.82 -0.29 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.26 -0.29 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.77 -0.23 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.12 -0.34 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.68 -0.21 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 51 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 51 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.04 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 -0.04 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.04 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 -0.05 50 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.05 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.06 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.07 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 -0.08 50 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 -0.09 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.11 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.11 50 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 -0.11 50 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 -0.12 50 0 19 0
29SEP26 11.00 P 0.00 0.00 0.00 1.02 -0.14 50 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.23 -0.15 50 0 45 0
29SEP26 12.00 P 1.61 1.61 1.61 1.47 -0.15 50 15 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.73 -0.16 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.01 -0.16 51 0 76 0
29SEP26 13.50 P 2.47 2.47 2.47 2.31 -0.19 51 15 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.63 -0.20 51 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.88 -0.26 49 0 58 0
29SEP26 15.00 P 0.00 0.00 0.00 3.35 -0.18 52 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.71 -0.19 53 0 29 0
29SEP26 16.00 P 0.00 0.00 0.00 4.06 -0.19 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.44 -0.23 52 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.83 -0.20 52 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.27 -0.17 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.71 -0.15 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.14 -0.21 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.53 -0.26 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.99 -0.13 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 -0.04 51 0 118 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 -0.06 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.06 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.53 -0.07 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 -0.08 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.67 -0.09 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.74 -0.09 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 -0.10 50 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 -0.10 50 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 -0.11 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.30 -0.10 50 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.52 -0.14 50 0 13 0
30DEC26 12.00 P 0.00 0.00 0.00 1.77 -0.18 50 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.03 -0.20 50 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.32 -0.20 50 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.62 -0.18 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.93 -0.19 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.27 -0.21 51 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.61 -0.22 51 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 -0.21 51 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.36 -0.22 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.76 -0.21 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.16 -0.20 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.53 -0.23 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.94 -0.24 53 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.38 -0.22 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.77 -0.25 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.19 -0.25 53 0 0 0
TOTAL PUT 2,273 26,914 +1,488
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$ 6.29
26FEB26 2.70 C 0.00 0.00 0.00 3.59 +0.03 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.40 +0.04 133 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.29 +0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.20 +0.05 121 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.15 +0.08 177 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.00 0.00 110 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.90 0.00 105 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.80 +0.03 99 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.70 +0.05 94 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.61 +0.04 109 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.50 +0.03 85 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.40 +0.05 80 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.20 0.00 72 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.16 +0.08 119 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.06 +0.10 114 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.94 +0.09 98 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.80 +0.02 55 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.70 +0.04 51 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.60 +0.04 48 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.49 +0.01 0 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.41 0.00 55 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.34 +0.06 69 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.10 +0.05 61 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.82 -0.01 38 0 412 0
26FEB26 5.75 C 0.56 0.56 0.56 0.63 0.00 44 1 645 -1
26FEB26 6.00 C 0.36 0.36 0.36 0.47 +0.01 48 40 405 0
26FEB26 6.25 C 0.00 0.00 0.00 0.32 0.00 46 0 1,061 0
26FEB26 6.50 C 0.23 0.23 0.15 0.22 0.00 48 37 567 -8
26FEB26 6.75 C 0.14 0.16 0.10 0.14 0.00 48 308 1,351 +52
26FEB26 7.00 C 0.10 0.10 0.07 0.09 0.00 49 157 1,845 +150
26FEB26 7.25 C 0.07 0.07 0.07 0.05 -0.01 48 2 859 0
26FEB26 7.50 C 0.02 0.04 0.02 0.03 -0.01 49 25 658 -5
26FEB26 7.75 C 0.00 0.00 0.00 0.02 0.00 51 0 904 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 922 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 989 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 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 0.00 0.00 0.00 0.01 0.00 73 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.67 +0.10 147 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.52 +0.05 108 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.47 +0.11 135 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.29 +0.03 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.27 +0.11 125 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.17 +0.09 120 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.01 +0.01 75 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.92 +0.02 83 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.81 +0.02 67 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.71 +0.02 63 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.62 +0.03 72 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.52 +0.04 68 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.42 +0.04 65 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.31 -0.02 49 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.24 +0.04 70 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.16 +0.08 74 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.06 +0.03 70 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.94 +0.03 59 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.85 +0.05 60 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.76 +0.01 60 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.64 0.00 50 0 4 0
30MAR26 4.80 C 1.60 1.60 1.60 1.58 +0.03 58 2 8 +2
30MAR26 4.90 C 0.00 0.00 0.00 1.49 +0.02 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.36 +0.01 47 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.15 +0.01 47 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.96 +0.01 48 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.81 +0.02 51 0 279 0
30MAR26 6.00 C 0.66 0.66 0.66 0.65 +0.01 50 2 446 0
30MAR26 6.25 C 0.42 0.42 0.41 0.52 -0.01 50 60 127 0
30MAR26 6.50 C 0.33 0.33 0.33 0.42 +0.01 51 30 323 +30
30MAR26 6.75 C 0.28 0.32 0.28 0.33 0.00 51 31 439 +1
30MAR26 7.00 C 0.26 0.27 0.19 0.25 -0.01 50 38 1,016 +26
30MAR26 7.25 C 0.18 0.18 0.18 0.19 -0.02 50 41 1,455 +41
30MAR26 7.50 C 0.00 0.00 0.00 0.15 -0.01 51 0 476 0
30MAR26 7.75 C 0.00 0.00 0.00 0.11 -0.01 51 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 400 0
30MAR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 51 0 122 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 0.00 53 0 64 0
30MAR26 8.75 C 0.05 0.05 0.05 0.03 -0.01 50 260 64 -226
30MAR26 9.00 C 0.06 0.06 0.06 0.02 -0.01 50 5 412 +5
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 47 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 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 3.67 +0.10 116 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.52 +0.04 81 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.47 +0.10 106 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.33 +0.05 82 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.27 +0.10 98 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.17 +0.09 94 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.02 +0.02 63 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.92 +0.02 60 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.84 +0.05 71 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.73 +0.04 62 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.65 +0.02 69 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.57 +0.06 72 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.42 +0.02 44 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.39 +0.06 71 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.30 +0.09 70 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.17 +0.05 60 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.07 +0.04 57 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.97 +0.06 54 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.92 +0.10 62 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.81 +0.05 57 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.72 +0.02 55 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.62 0.00 52 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.55 +0.06 54 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.41 -0.04 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.24 +0.04 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.11 +0.10 54 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.93 +0.07 51 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.77 +0.01 50 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.65 +0.04 50 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.54 +0.01 50 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.46 +0.02 51 0 340 0
29APR26 7.00 C 0.32 0.32 0.32 0.38 +0.02 51 1 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.31 +0.02 51 0 875 0
29APR26 7.50 C 0.25 0.25 0.25 0.25 +0.01 51 9 904 +9
29APR26 7.75 C 0.00 0.00 0.00 0.20 +0.01 51 0 420 0
29APR26 8.00 C 0.21 0.21 0.21 0.16 +0.01 51 10 27 0
29APR26 8.25 C 0.16 0.16 0.16 0.13 +0.01 51 6 47 0
29APR26 8.50 C 0.00 0.00 0.00 0.10 0.00 50 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.08 0.00 51 0 80 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 0.00 51 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 0.00 49 0 8 0
28MAY26 4.60 C 0.00 0.00 0.00 1.84 - 52 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 1.78 +0.02 55 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.70 +0.03 55 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.62 +0.03 54 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.54 +0.03 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.32 +0.05 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.14 -0.03 48 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.04 +0.06 53 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.88 +0.03 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.76 +0.03 51 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.67 +0.03 52 0 0 0
28MAY26 6.75 C 0.58 0.58 0.57 0.57 +0.01 52 420 420 +420
28MAY26 7.00 C 0.47 0.47 0.47 0.48 +0.01 51 3 3 +3
28MAY26 7.25 C 0.00 0.00 0.00 0.41 +0.01 51 0 0 0
28MAY26 7.50 C 0.39 0.39 0.37 0.34 0.00 51 4 3 +3
28MAY26 7.75 C 0.00 0.00 0.00 0.29 0.00 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.24 0.00 51 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.20 0.00 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.17 0.00 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.67 +0.10 84 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.58 +0.10 84 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.48 +0.11 80 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.33 +0.04 53 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.28 +0.09 74 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.17 +0.03 67 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.08 +0.08 67 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.00 +0.05 70 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.89 +0.05 64 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.80 +0.08 64 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.68 +0.02 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.63 +0.05 64 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.49 +0.05 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.40 +0.05 53 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.31 +0.05 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.25 +0.07 56 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.18 +0.09 58 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.09 +0.09 57 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.01 +0.10 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.93 +0.09 56 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.84 +0.03 54 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.77 +0.09 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.69 +0.07 54 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.62 +0.08 54 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.42 +0.01 51 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.26 +0.03 51 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 1.11 +0.03 51 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.95 +0.04 49 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.85 +0.04 50 0 454 0
29JUN26 6.50 C 0.72 0.72 0.72 0.75 +0.04 51 1 175 0
29JUN26 6.75 C 0.00 0.00 0.00 0.64 +0.01 50 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.57 +0.02 51 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.50 +0.02 51 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.43 +0.02 51 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.37 +0.02 51 0 12 0
29JUN26 8.00 C 0.33 0.33 0.33 0.32 +0.02 51 3 975 +3
29JUN26 8.25 C 0.00 0.00 0.00 0.27 +0.01 50 0 11 0
29JUN26 8.50 C 0.25 0.25 0.25 0.23 +0.01 50 4 22 +4
29JUN26 8.75 C 0.00 0.00 0.00 0.20 +0.01 50 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 +0.01 51 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 0.00 50 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 0.00 50 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 3.71 +0.11 72 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.59 +0.08 64 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.51 +0.10 66 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.43 +0.11 67 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.34 +0.11 66 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.24 +0.10 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.15 +0.10 62 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.06 +0.11 61 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.97 +0.09 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.88 +0.10 59 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.79 +0.09 58 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.70 +0.08 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.62 +0.09 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.53 +0.09 55 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.46 +0.09 56 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.38 +0.11 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.30 +0.11 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.22 +0.10 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.13 +0.08 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.07 +0.10 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.98 +0.07 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.90 +0.07 51 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.85 +0.08 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.77 +0.07 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.62 +0.09 51 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.47 +0.07 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.30 +0.03 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.19 +0.04 50 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 +0.06 50 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 +0.03 50 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 +0.02 50 0 154 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 +0.03 51 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 0.73 +0.03 51 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 +0.03 51 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.59 +0.02 50 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.53 +0.02 50 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 +0.03 51 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.43 +0.02 50 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 +0.01 50 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 +0.02 50 0 44 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 +0.01 50 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 3.75 +0.10 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.66 +0.10 64 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.58 +0.12 65 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.49 +0.12 63 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.38 +0.09 59 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.31 +0.11 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.21 +0.10 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.12 +0.09 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.05 +0.11 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.96 +0.09 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.87 +0.08 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.80 +0.09 56 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.72 +0.08 55 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.65 +0.09 55 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.56 +0.10 54 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.50 +0.12 55 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.41 +0.10 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.34 +0.10 53 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.27 +0.10 53 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.21 +0.09 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.14 +0.09 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.07 +0.11 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.01 +0.09 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.94 +0.09 52 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.79 +0.08 51 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.63 +0.05 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 +0.06 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 +0.08 51 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.28 +0.04 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 +0.04 51 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 1.10 +0.03 51 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.02 +0.03 51 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.95 +0.03 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 +0.02 51 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.80 +0.01 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.74 +0.01 51 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.68 +0.01 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.63 +0.02 51 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.58 +0.02 51 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.53 +0.01 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.49 +0.01 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 +0.01 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 +0.01 51 0 2 0
TOTAL CALL 1,500 30,505 +509
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 -0.02 48 0 504 0
26FEB26 5.50 P 0.09 0.09 0.09 0.05 -0.02 49 26 636 0
26FEB26 5.75 P 0.11 0.16 0.11 0.10 -0.03 49 20 802 +18
26FEB26 6.00 P 0.21 0.26 0.16 0.17 -0.04 48 253 757 +23
26FEB26 6.25 P 0.38 0.40 0.25 0.28 -0.05 48 54 1,055 +54
26FEB26 6.50 P 0.00 0.00 0.00 0.41 -0.06 46 0 783 0
26FEB26 6.75 P 0.00 0.00 0.00 0.59 -0.06 48 0 592 0
26FEB26 7.00 P 0.00 0.00 0.00 0.81 0.00 53 0 183 0
26FEB26 7.25 P 1.15 1.15 1.15 1.03 -0.05 56 2 56 -2
26FEB26 7.50 P 0.00 0.00 0.00 1.26 -0.01 59 0 219 0
26FEB26 7.75 P 0.00 0.00 0.00 1.49 -0.02 59 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.72 -0.09 55 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 1.99 -0.04 72 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.21 -0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.48 -0.02 78 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.72 -0.07 76 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.96 -0.04 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.21 -0.05 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.48 -0.06 98 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.74 -0.01 108 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 91 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.02 48 0 27 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.02 50 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 -0.02 50 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.05 -0.02 50 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 769 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 -0.02 51 0 324 0
30MAR26 5.50 P 0.00 0.00 0.00 0.17 -0.03 51 0 1,379 0
30MAR26 5.75 P 0.23 0.23 0.23 0.25 -0.03 51 20 186 +2
30MAR26 6.00 P 0.38 0.38 0.32 0.33 -0.05 49 31 536 +5
30MAR26 6.25 P 0.00 0.00 0.00 0.46 -0.04 50 0 13 0
30MAR26 6.50 P 0.00 0.00 0.00 0.60 -0.05 50 0 245 0
30MAR26 6.75 P 0.00 0.00 0.00 0.76 -0.06 50 0 209 0
30MAR26 7.00 P 0.00 0.00 0.00 0.95 -0.06 52 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.13 -0.07 51 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.37 -0.01 56 0 156 0
30MAR26 7.75 P 0.00 0.00 0.00 1.58 -0.03 56 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.82 0.00 60 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.03 -0.06 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.21 -0.10 0 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.48 -0.03 54 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.78 -0.01 70 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.97 -0.04 56 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.26 0.00 73 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.48 -0.06 67 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.74 -0.03 74 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 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 71 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 50 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 50 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 0.00 51 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 0.00 51 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 0.00 51 0 42 0
29APR26 5.25 P 0.00 0.00 0.00 0.18 -0.01 50 0 317 0
29APR26 5.50 P 0.00 0.00 0.00 0.25 -0.02 50 0 640 0
29APR26 5.75 P 0.34 0.34 0.34 0.33 -0.03 49 4 324 +4
29APR26 6.00 P 0.43 0.43 0.43 0.43 -0.04 49 1 810 0
29APR26 6.25 P 0.67 0.67 0.58 0.57 -0.03 50 60 1,002 +60
29APR26 6.50 P 0.00 0.00 0.00 0.71 -0.03 50 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 0.87 -0.03 50 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.05 -0.01 51 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.25 -0.01 53 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.42 -0.06 51 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.66 -0.03 55 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.82 -0.07 49 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.11 -0.03 58 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.33 +0.02 58 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.51 -0.09 51 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.78 -0.07 58 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.98 -0.07 51 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.26 -0.03 61 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.52 -0.02 65 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.74 -0.03 61 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.10 - 51 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.42 -0.03 50 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.53 -0.03 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.66 -0.04 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.81 -0.03 51 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.97 -0.05 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.14 -0.01 52 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.34 -0.02 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.50 -0.03 51 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.73 -0.01 54 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.95 -0.04 56 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.16 -0.03 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.37 -0.05 56 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.59 -0.07 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.79 -0.06 53 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 61 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 44 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 49 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 52 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 52 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 0.00 51 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 0.00 51 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 -0.01 50 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 -0.01 50 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 -0.01 50 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.20 -0.01 50 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.23 -0.01 50 0 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 -0.02 49 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 0.38 -0.03 49 0 982 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 -0.04 49 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.59 -0.04 48 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.73 -0.03 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.86 -0.05 48 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.02 -0.06 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.19 -0.06 49 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.39 -0.05 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.58 -0.03 51 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.79 0.00 53 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 1.97 -0.06 51 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.21 -0.04 54 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.41 -0.02 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.63 -0.07 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.86 -0.04 55 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.08 -0.08 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.30 -0.05 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.55 -0.08 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.78 -0.10 56 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 0.00 48 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 0.00 50 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 0.00 50 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 0.00 50 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 0.00 50 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.26 0.00 50 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 -0.01 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 -0.01 50 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 -0.01 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.37 -0.01 50 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 -0.03 49 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.55 -0.03 49 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 -0.02 49 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 -0.05 49 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.91 -0.05 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 -0.05 49 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.21 -0.05 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.39 -0.04 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.56 -0.05 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.76 -0.02 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.94 -0.03 51 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.15 -0.04 52 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.38 -0.01 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.55 -0.05 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.76 -0.06 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.97 -0.06 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.20 -0.06 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.43 -0.06 54 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 3.65 -0.07 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.87 -0.07 54 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 0.00 51 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 0.00 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.01 50 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.01 50 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 0.00 51 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.01 51 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 0.00 51 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.01 51 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.01 51 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 -0.02 50 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 -0.02 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 -0.02 50 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.02 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 -0.02 50 0 9 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 -0.03 50 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 -0.03 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.81 -0.04 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 -0.04 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.08 -0.05 49 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.24 -0.03 50 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.39 -0.05 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.61 +0.01 52 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.74 -0.03 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.90 -0.08 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.09 -0.08 51 0 1 0
30DEC26 8.00 P 2.40 2.40 2.40 2.28 -0.05 51 5 10 +5
30DEC26 8.25 P 0.00 0.00 0.00 2.48 -0.07 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.68 -0.08 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.89 -0.08 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.09 -0.09 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.32 -0.07 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.54 -0.07 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.74 -0.09 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.96 -0.10 53 0 0 0
TOTAL PUT 476 30,061 +169
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.20
26FEB26 41.00 C 0.00 0.00 0.00 13.51 +0.39 73 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 12.52 +0.78 68 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 11.28 +0.54 33 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 10.52 +0.78 58 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 9.28 +0.27 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 8.53 +0.55 48 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 7.22 +0.47 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 6.48 +0.54 36 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 5.30 +0.49 18 0 0 0
26FEB26 50.00 C 4.00 4.00 4.00 4.39 +0.43 22 5 100 +5
26FEB26 52.50 C 2.12 2.12 2.12 2.13 +0.34 18 15 322 0
26FEB26 55.00 C 0.70 0.72 0.47 0.72 +0.15 18 42 527 +27
26FEB26 57.50 C 0.14 0.14 0.14 0.16 +0.03 19 1 264 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 0.00 19 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 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 34 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 48 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 25.32 +0.63 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 24.33 +0.60 50 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 23.46 +0.26 75 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 22.47 +0.33 72 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 21.50 +0.69 71 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 20.34 +0.53 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 19.51 +0.38 63 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 18.33 +0.20 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 17.22 +0.46 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 16.35 +0.34 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 15.54 +0.71 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 14.45 +0.77 41 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 13.51 +0.39 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 12.59 +0.41 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 11.38 +0.39 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 10.52 +0.64 33 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 9.30 +0.29 0 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 8.67 +0.69 32 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 7.66 +0.52 29 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 6.48 +0.50 19 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 5.60 +0.53 20 0 5 0
30MAR26 50.00 C 4.00 4.00 4.00 4.71 +0.49 20 54 208 -37
30MAR26 52.50 C 0.00 0.00 0.00 2.68 +0.32 18 0 131 0
30MAR26 55.00 C 1.31 1.31 1.10 1.35 +0.20 19 10 404 +6
30MAR26 57.50 C 0.58 0.58 0.58 0.59 +0.09 19 15 399 +15
30MAR26 60.00 C 0.00 0.00 0.00 0.21 +0.04 19 0 318 0
30MAR26 62.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 192 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 0.00 20 0 74 0
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 0.00 0.00 0.00 0.01 0.00 34 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 12.59 +0.41 30 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 11.54 +0.55 25 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 10.52 +0.53 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 9.33 +0.31 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 8.67 +0.36 23 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 7.66 +0.30 20 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 6.51 +0.07 0 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 5.91 +0.57 21 0 5 0
29APR26 50.00 C 4.41 4.43 4.41 4.90 +0.42 17 50 57 +50
29APR26 52.50 C 0.00 0.00 0.00 3.11 +0.23 18 0 14 0
29APR26 55.00 C 0.00 0.00 0.00 1.80 +0.21 19 0 6 0
29APR26 57.50 C 0.00 0.00 0.00 0.98 +0.14 19 0 77 0
29APR26 60.00 C 0.00 0.00 0.00 0.47 +0.07 20 0 53 0
29APR26 62.50 C 0.00 0.00 0.00 0.20 +0.03 19 0 35 0
29APR26 65.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 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 42.00 C 0.00 0.00 0.00 12.59 - 20 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 11.54 +0.55 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 10.66 +0.67 21 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 9.60 +0.58 12 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 8.67 +0.36 17 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 7.76 +0.19 17 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 6.96 +0.21 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.30 +0.66 22 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 5.24 +0.02 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 3.56 +0.21 19 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.23 +0.02 19 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 1.35 +0.06 20 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.77 +0.04 20 0 0 0
28MAY26 62.50 C 0.42 0.42 0.42 0.39 -0.03 20 5 5 +5
28MAY26 65.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 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 20.76 +0.73 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 19.59 +0.46 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 18.52 +0.39 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 17.23 +0.42 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 16.45 +0.44 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 15.54 +0.71 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 14.45 +0.68 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 13.54 +0.42 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 12.76 +0.58 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 11.75 +0.76 20 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 10.72 +0.62 15 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 9.76 +0.61 16 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.09 +0.78 22 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.11 +0.32 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.11 +0.07 18 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 6.44 +0.51 20 0 6 0
29JUN26 50.00 C 5.18 5.18 5.18 5.58 +0.03 19 1 1,764 +1
29JUN26 52.50 C 0.00 0.00 0.00 4.09 +0.40 20 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 2.69 +0.21 20 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 1.74 +0.15 20 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.14 +0.11 21 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.67 +0.07 21 0 51 0
29JUN26 65.00 C 0.00 0.00 0.00 0.38 +0.04 21 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.20 +0.02 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 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 14.62 +0.73 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.60 +0.48 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.76 +0.58 15 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.82 +0.65 16 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.85 +0.22 16 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.02 +0.23 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.12 +0.17 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.36 +0.47 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.49 +0.34 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 6.78 +0.31 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.09 +0.27 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.60 +0.22 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.36 +0.16 20 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.41 +0.11 20 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 1.76 +0.15 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.20 +0.04 21 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.79 +0.02 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.51 +0.01 20 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 0.32 0.00 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 0.00 20 0 11 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.82 +0.57 15 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 11.84 +0.41 14 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.01 +0.38 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.23 +0.38 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.46 +0.34 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.74 +0.35 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.03 +0.30 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.37 +0.30 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.74 +0.27 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.32 +0.22 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.12 +0.18 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.13 +0.15 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.34 +0.11 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 1.82 +0.08 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.32 +0.06 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.94 +0.03 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.67 +0.03 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.47 +0.02 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.31 0.00 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
TOTAL CALL 198 9,215 +72
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 929 0
26FEB26 47.00 P 0.04 0.04 0.04 0.01 0.00 24 20 56 +10
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 104 0
26FEB26 50.00 P 0.12 0.12 0.12 0.05 -0.04 19 5 178 0
26FEB26 52.50 P 0.42 0.42 0.41 0.38 -0.20 19 10 240 +10
26FEB26 55.00 P 1.47 1.68 1.47 1.44 -0.44 19 3 441 0
26FEB26 57.50 P 0.00 0.00 0.00 3.47 -0.43 22 0 25 0
26FEB26 60.00 P 5.70 5.70 5.70 5.80 -0.54 0 1 1 0
26FEB26 62.50 P 0.00 0.00 0.00 8.30 -0.54 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.80 -0.54 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 13.30 -0.54 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.80 -0.54 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 18.30 -0.54 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.80 -0.54 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 23.30 -0.54 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 30.00 P 0.01 0.01 0.01 0.01 0.00 57 66 66 +66
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 146 0
30MAR26 44.00 P 0.11 0.11 0.11 0.01 0.00 22 21 48 +21
30MAR26 45.00 P 0.10 0.11 0.10 0.01 -0.01 20 193 169 +109
30MAR26 46.00 P 0.13 0.15 0.13 0.02 -0.01 19 168 296 +168
30MAR26 47.00 P 0.16 0.16 0.16 0.04 -0.03 19 23 28 +13
30MAR26 48.00 P 0.20 0.20 0.20 0.08 -0.04 19 23 117 +23
30MAR26 49.00 P 0.00 0.00 0.00 0.15 -0.07 19 0 51 0
30MAR26 50.00 P 0.37 0.37 0.37 0.27 -0.10 19 60 241 +60
30MAR26 52.50 P 0.90 1.12 0.90 0.85 -0.23 19 24 276 +24
30MAR26 55.00 P 2.14 2.14 2.14 1.98 -0.39 19 15 144 +15
30MAR26 57.50 P 0.00 0.00 0.00 3.80 -0.34 21 0 76 0
30MAR26 60.00 P 0.00 0.00 0.00 5.86 -0.52 19 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 8.55 -0.29 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.80 -0.54 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 13.30 -0.54 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 16.27 -0.07 52 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 18.41 -0.43 46 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.80 -0.54 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 23.59 -0.25 61 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 10 0
29APR26 48.00 P 0.39 0.39 0.39 0.21 -0.06 19 15 35 +10
29APR26 49.00 P 0.43 0.43 0.43 0.33 -0.09 19 20 60 +20
29APR26 50.00 P 0.68 0.68 0.68 0.50 -0.12 19 35 53 +17
29APR26 52.50 P 0.00 0.00 0.00 1.22 -0.21 20 0 57 0
29APR26 55.00 P 0.00 0.00 0.00 2.40 -0.33 20 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 4.08 -0.43 21 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 6.00 -0.48 19 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 8.55 -0.29 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.84 -0.50 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 13.70 -0.14 38 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 16.27 -0.07 44 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 18.41 -0.43 39 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 21.05 -0.29 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 23.59 -0.25 51 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 - 20 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 0 0
28MAY26 44.00 P 0.21 0.21 0.21 0.06 -0.05 20 15 15 +15
28MAY26 45.00 P 0.25 0.25 0.25 0.10 -0.07 20 30 30 +30
28MAY26 46.00 P 0.30 0.30 0.30 0.16 -0.10 20 30 30 +30
28MAY26 47.00 P 0.37 0.38 0.37 0.25 -0.13 20 55 55 +55
28MAY26 48.00 P 0.49 0.49 0.49 0.37 -0.17 20 10 10 +10
28MAY26 49.00 P 0.00 0.00 0.00 0.54 -0.18 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.75 -0.21 20 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 1.54 -0.27 20 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.75 -0.35 20 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.36 -0.39 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 6.30 -0.42 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.55 -0.39 23 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 10.84 -0.50 22 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 13.70 -0.14 34 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 16.27 -0.07 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 18.41 -0.43 35 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 21.09 -0.25 42 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 23.71 -0.13 48 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 -0.05 21 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.29 -0.07 21 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.42 -0.08 21 0 25 0
29JUN26 48.00 P 0.00 0.00 0.00 0.58 -0.11 21 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.78 -0.14 21 0 125 0
29JUN26 50.00 P 0.00 0.00 0.00 1.03 -0.17 21 0 120 0
29JUN26 52.50 P 0.00 0.00 0.00 1.89 -0.21 21 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 3.11 -0.31 21 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 4.69 -0.25 22 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.50 -0.34 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.58 -0.42 21 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.84 -0.52 21 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 13.70 -0.14 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 16.27 -0.07 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 18.41 -0.43 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 21.09 -0.25 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 23.71 -0.13 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.15 -0.04 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.21 -0.06 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 -0.07 20 0 0 0
29SEP26 44.00 P 0.59 0.59 0.59 0.40 -0.09 21 15 65 +15
29SEP26 45.00 P 0.00 0.00 0.00 0.53 -0.12 21 0 27 0
29SEP26 46.00 P 0.00 0.00 0.00 0.70 -0.13 21 0 7 0
29SEP26 47.00 P 0.00 0.00 0.00 0.89 -0.17 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 1.13 -0.18 21 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.41 -0.21 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.71 -0.25 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.72 -0.30 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.99 -0.36 21 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 5.54 -0.25 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.35 -0.23 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 9.22 -0.33 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.52 -0.15 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.83 -0.11 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.27 -0.07 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.50 -0.34 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.09 -0.25 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.71 -0.13 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.38 -0.08 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.49 -0.08 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.64 -0.11 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.82 -0.12 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.02 -0.15 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.26 -0.15 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.53 -0.18 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.83 -0.20 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.18 -0.23 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 3.22 -0.28 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.50 -0.33 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 6.03 -0.18 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.77 -0.17 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.70 -0.45 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 11.80 -0.47 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.03 -0.49 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.38 -0.52 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.85 -0.52 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.32 -0.36 29 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.71 -0.35 31 0 0 0
TOTAL PUT 857 5,565 +721
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$ 77.80
26FEB26 55.00 C 0.00 0.00 0.00 22.94 -0.76 61 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.82 +0.40 81 0 60 0
26FEB26 60.00 C 0.00 0.00 0.00 17.96 -0.48 49 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 15.42 -0.10 33 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.31 +0.28 53 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 10.77 -0.15 43 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 8.30 -0.20 35 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 5.99 -0.12 31 0 395 0
26FEB26 75.00 C 3.86 4.09 3.86 3.89 -0.40 27 94 492 +79
26FEB26 77.50 C 2.68 2.76 2.32 2.37 -0.35 27 215 2,639 -87
26FEB26 80.00 C 1.25 1.60 1.19 1.31 -0.27 27 261 2,042 +30
26FEB26 82.50 C 0.64 0.83 0.62 0.66 -0.20 27 337 1,298 -57
26FEB26 85.00 C 0.33 0.37 0.32 0.29 -0.15 27 61 1,099 +1
26FEB26 87.50 C 0.19 0.19 0.19 0.12 -0.09 27 20 839 -15
26FEB26 90.00 C 0.00 0.00 0.00 0.04 -0.05 27 0 1,286 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 345 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 0.00 0.00 0.00 0.01 0.00 37 0 184 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.20 +0.66 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 23.04 -0.66 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.18 +0.55 58 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.22 -0.22 38 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 15.80 -0.51 36 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.73 -0.18 40 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 11.43 -0.06 37 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.29 +0.12 35 0 6 0
30MAR26 72.50 C 6.95 6.95 6.95 7.35 -0.05 33 30 181 +1
30MAR26 75.00 C 5.53 5.53 5.53 5.57 -0.31 32 30 239 +30
30MAR26 77.50 C 4.03 4.05 4.03 4.17 -0.29 32 38 377 0
30MAR26 80.00 C 3.22 3.22 3.22 3.08 -0.27 32 5 784 0
30MAR26 82.50 C 2.33 2.36 2.19 2.18 -0.26 32 5 780 +5
30MAR26 85.00 C 1.85 1.85 1.61 1.50 -0.22 32 52 2,934 -30
30MAR26 87.50 C 1.20 1.20 1.20 1.00 -0.19 31 1 1,457 -1
30MAR26 90.00 C 0.80 0.96 0.80 0.65 -0.15 31 32 3,233 0
30MAR26 92.50 C 0.00 0.00 0.00 0.42 -0.11 31 0 220 0
30MAR26 95.00 C 0.41 0.41 0.41 0.26 -0.08 31 29 1,149 0
30MAR26 97.50 C 0.36 0.36 0.31 0.16 -0.06 31 60 475 +8
30MAR26 100.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 130 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 98 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 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 23.84 +0.14 53 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.18 +0.15 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.22 -0.70 23 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 15.84 -0.82 26 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 13.73 -0.34 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 11.78 -0.08 32 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.74 -0.47 31 0 1 0
29APR26 72.50 C 7.71 7.71 7.71 7.68 -0.62 28 30 90 0
29APR26 75.00 C 6.18 6.18 6.18 6.41 -0.29 31 30 178 +30
29APR26 77.50 C 4.97 4.97 4.97 5.06 -0.28 31 30 2,036 0
29APR26 80.00 C 3.88 4.35 3.88 3.96 -0.26 31 54 508 0
29APR26 82.50 C 3.02 3.12 3.02 3.03 -0.24 31 51 297 +51
29APR26 85.00 C 2.40 2.40 2.40 2.27 -0.21 31 30 236 -1
29APR26 87.50 C 1.86 1.86 1.86 1.66 -0.20 31 20 185 +20
29APR26 90.00 C 1.44 1.44 1.44 1.20 -0.17 31 30 165 +30
29APR26 92.50 C 0.00 0.00 0.00 0.85 -0.14 31 0 115 0
29APR26 95.00 C 0.00 0.00 0.00 0.60 -0.11 31 0 215 0
29APR26 97.50 C 0.68 0.68 0.68 0.41 -0.09 30 30 30 0
29APR26 100.00 C 0.00 0.00 0.00 0.28 -0.07 30 0 41 0
29APR26 102.50 C 0.00 0.00 0.00 0.19 -0.05 30 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.84 +0.14 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.46 -0.04 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.72 -0.46 36 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.64 -0.16 37 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.15 +0.08 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.27 -0.19 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.32 -0.26 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 8.52 -0.31 32 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 6.87 -0.29 31 0 0 0
28MAY26 77.50 C 5.86 5.86 5.67 5.56 -0.27 31 43 133 +43
28MAY26 80.00 C 4.50 4.50 4.33 4.47 -0.20 31 90 150 +90
28MAY26 82.50 C 3.57 3.57 3.57 3.50 -0.25 31 30 60 +30
28MAY26 85.00 C 0.00 0.00 0.00 2.70 -0.24 31 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.07 -0.22 31 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.57 -0.19 30 0 30 0
28MAY26 92.50 C 0.00 0.00 0.00 1.17 -0.16 30 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.86 -0.13 30 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.63 -0.12 30 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.46 -0.09 30 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.33 -0.07 30 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.99 -0.14 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.46 -0.04 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.11 -0.07 38 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 16.64 -0.16 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.25 -0.59 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.56 +0.10 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.69 -0.10 32 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 8.88 -0.03 31 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 7.27 -0.07 30 0 210 0
29JUN26 77.50 C 0.00 0.00 0.00 6.10 -0.20 30 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 5.02 -0.19 31 0 252 0
29JUN26 82.50 C 0.00 0.00 0.00 4.05 -0.26 30 0 328 0
29JUN26 85.00 C 0.00 0.00 0.00 3.25 -0.28 30 0 355 0
29JUN26 87.50 C 2.83 2.83 2.83 2.59 -0.25 30 30 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 2.03 -0.22 30 0 1,552 0
29JUN26 92.50 C 2.00 2.00 2.00 1.58 -0.21 30 30 269 +30
29JUN26 95.00 C 0.00 0.00 0.00 1.24 -0.17 30 0 155 0
29JUN26 97.50 C 1.27 1.27 1.27 0.95 -0.14 30 1 51 0
29JUN26 100.00 C 0.00 0.00 0.00 0.72 -0.12 30 0 2,499 0
29JUN26 102.50 C 0.00 0.00 0.00 0.55 -0.09 30 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 0.40 -0.09 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.30 -0.08 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.23 -0.05 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.17 -0.06 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 292 0
29SEP26 55.00 C 0.00 0.00 0.00 23.99 -0.14 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.81 +0.31 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.76 +0.58 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.59 +0.29 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.81 +0.43 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.53 -0.68 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.51 +0.46 33 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 10.72 +0.13 32 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 9.65 +0.31 33 0 292 0
29SEP26 77.50 C 0.00 0.00 0.00 7.96 -0.21 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 6.92 -0.21 31 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 6.01 -0.20 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 5.16 -0.19 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 4.47 -0.18 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 3.93 -0.09 32 0 3,101 0
29SEP26 92.50 C 0.00 0.00 0.00 3.37 -0.17 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 2.95 -0.14 32 0 101 0
29SEP26 97.50 C 2.66 2.66 2.66 2.52 -0.14 32 30 93 +30
29SEP26 100.00 C 0.00 0.00 0.00 2.12 -0.12 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 1.81 -0.06 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.46 -0.11 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.25 -0.09 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.03 -0.10 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 0.88 -0.07 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.73 -0.07 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 0.61 -0.05 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.51 -0.06 32 0 37 0
30DEC26 55.00 C 0.00 0.00 0.00 23.99 -0.14 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.11 +0.49 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.78 +0.05 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.82 -0.74 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.13 -0.20 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 14.57 -0.62 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.05 -0.28 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 11.66 -0.46 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.45 -0.29 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 9.30 -0.29 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 8.27 -0.29 30 0 2,051 0
30DEC26 82.50 C 0.00 0.00 0.00 7.33 -0.28 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 6.52 -0.25 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 5.82 -0.16 31 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 5.20 -0.10 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 4.67 -0.06 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 4.13 -0.09 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 3.58 -0.17 31 0 0 0
30DEC26 100.00 C 3.30 3.30 3.30 3.16 -0.22 31 8 10 -1
30DEC26 102.50 C 0.00 0.00 0.00 2.74 -0.22 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 2.40 -0.10 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.03 -0.18 31 0 5 0
TOTAL CALL 1,837 54,125 +316
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 347 0
26FEB26 70.00 P 0.24 0.24 0.24 0.14 -0.08 27 1 656 0
26FEB26 72.50 P 0.45 0.45 0.45 0.41 -0.15 27 30 1,354 -30
26FEB26 75.00 P 1.12 1.25 0.97 0.99 -0.21 27 195 1,458 +16
26FEB26 77.50 P 1.91 2.00 1.82 1.93 -0.22 27 373 3,229 +178
26FEB26 80.00 P 3.50 3.70 3.24 3.40 -0.11 27 51 2,005 +41
26FEB26 82.50 P 5.42 5.42 5.06 5.25 -0.06 28 106 1,105 -14
26FEB26 85.00 P 0.00 0.00 0.00 7.34 -0.29 26 0 342 0
26FEB26 87.50 P 0.00 0.00 0.00 10.03 +0.18 38 0 72 0
26FEB26 90.00 P 0.00 0.00 0.00 12.25 +0.13 33 0 130 0
26FEB26 92.50 P 0.00 0.00 0.00 15.14 +0.10 53 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.68 +0.58 60 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.29 +0.38 69 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.38 +0.28 60 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.70 +0.10 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.90 +0.80 88 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.70 +0.10 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 -0.04 31 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 0.27 -0.05 32 0 765 0
30MAR26 67.50 P 0.66 0.66 0.61 0.53 -0.09 31 90 497 0
30MAR26 70.00 P 1.07 1.10 1.00 0.95 -0.12 32 30 602 +5
30MAR26 72.50 P 1.68 1.68 1.68 1.56 -0.14 31 13 389 +13
30MAR26 75.00 P 0.00 0.00 0.00 2.43 -0.16 31 10 1,025 +2
30MAR26 77.50 P 3.83 3.83 3.46 3.46 -0.16 31 490 1,865 +50
30MAR26 80.00 P 5.23 5.23 5.23 4.95 -0.10 32 45 8,250 +45
30MAR26 82.50 P 6.54 6.54 6.54 6.62 -0.06 32 3 1,892 0
30MAR26 85.00 P 0.00 0.00 0.00 8.62 +0.01 34 0 4,591 0
30MAR26 87.50 P 0.00 0.00 0.00 10.40 -0.14 31 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 12.58 -0.23 31 0 1,086 0
30MAR26 92.50 P 0.00 0.00 0.00 15.14 -0.17 36 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 17.78 +0.54 43 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 20.29 +0.38 47 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 22.38 +0.24 42 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 24.77 +0.17 41 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.90 +0.80 59 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 29.71 -0.10 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.20 +0.10 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.70 +0.10 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.22 +0.12 51 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.77 +0.17 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 42.87 +0.77 77 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 44.70 +0.10 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 47.90 +0.70 83 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 50.38 +0.58 85 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.15 -0.04 30 0 360 0
29APR26 62.50 P 0.00 0.00 0.00 0.30 -0.05 30 0 62 0
29APR26 65.00 P 0.60 0.60 0.60 0.54 -0.08 31 1 101 -1
29APR26 67.50 P 0.96 1.00 0.96 0.91 -0.12 30 60 218 +60
29APR26 70.00 P 0.00 0.00 0.00 1.40 -0.15 30 0 423 0
29APR26 72.50 P 0.00 0.00 0.00 2.09 -0.14 30 0 328 0
29APR26 75.00 P 3.04 3.04 3.04 3.02 -0.12 30 22 855 0
29APR26 77.50 P 4.47 4.51 3.99 4.17 -0.12 30 182 574 +50
29APR26 80.00 P 5.92 5.92 5.90 5.57 -0.14 30 40 611 0
29APR26 82.50 P 7.44 7.44 7.44 7.22 -0.09 31 30 215 -30
29APR26 85.00 P 0.00 0.00 0.00 9.20 +0.44 32 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 11.06 +0.13 32 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 13.33 +0.33 34 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 15.40 +0.09 33 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 17.95 +0.50 37 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 20.39 +0.48 40 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.38 +0.23 35 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.77 +0.05 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.90 +0.75 49 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
28MAY26 60.00 P 0.47 0.49 0.42 0.36 -0.06 30 120 120 +90
28MAY26 62.50 P 0.71 0.71 0.71 0.62 -0.08 30 40 40 +40
28MAY26 65.00 P 0.00 0.00 0.00 0.97 -0.13 30 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 1.46 -0.14 30 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 2.13 -0.15 30 0 8 0
28MAY26 72.50 P 3.18 3.22 3.17 2.98 -0.13 30 160 166 +160
28MAY26 75.00 P 0.00 0.00 0.00 4.03 -0.16 30 0 0 0
28MAY26 77.50 P 5.28 5.34 5.28 5.26 -0.16 29 58 74 +58
28MAY26 80.00 P 7.05 7.05 6.61 6.77 -0.13 30 120 144 +120
28MAY26 82.50 P 8.58 8.58 8.34 8.43 -0.12 30 60 60 +60
28MAY26 85.00 P 0.00 0.00 0.00 9.88 -0.36 28 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.99 +0.19 29 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.70 -0.38 26 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.77 -0.59 25 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.95 -0.25 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.39 -0.30 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.60 -0.47 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.90 -0.25 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.34 -0.05 30 0 11 0
29JUN26 60.00 P 0.00 0.00 0.00 0.57 -0.07 30 0 80 0
29JUN26 62.50 P 0.83 0.83 0.83 0.86 -0.10 30 3 91 +3
29JUN26 65.00 P 0.00 0.00 0.00 1.28 -0.14 29 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 1.85 -0.14 29 0 206 0
29JUN26 70.00 P 0.00 0.00 0.00 2.58 -0.15 29 0 508 0
29JUN26 72.50 P 0.00 0.00 0.00 3.47 -0.16 29 0 252 0
29JUN26 75.00 P 0.00 0.00 0.00 4.60 -0.11 29 0 2,610 0
29JUN26 77.50 P 0.00 0.00 0.00 5.81 -0.17 29 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 7.44 -0.01 30 0 3,284 0
29JUN26 82.50 P 8.81 8.81 8.81 9.20 +0.07 31 30 479 +30
29JUN26 85.00 P 0.00 0.00 0.00 10.83 +0.35 31 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 12.74 -0.04 31 0 452 0
29JUN26 90.00 P 0.00 0.00 0.00 14.79 +0.01 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 16.08 -0.28 26 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 18.18 -0.30 24 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 21.59 +0.90 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.48 +0.41 32 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 24.96 -0.74 0 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 27.90 +0.33 29 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 30.16 -0.25 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.79 +0.49 31 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 35.17 -0.02 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.73 +0.21 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.15 +0.52 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.87 +0.38 40 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.07 +0.20 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.90 +0.64 45 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 50.38 +0.57 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.71 -0.03 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.04 -0.04 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 1.47 -0.09 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.99 -0.12 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.62 -0.12 32 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 3.38 -0.20 32 0 329 0
29SEP26 70.00 P 0.00 0.00 0.00 4.36 -0.11 32 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 5.43 -0.11 32 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 6.59 -0.16 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 7.98 -0.03 33 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 9.51 -0.06 33 0 3,803 0
29SEP26 82.50 P 0.00 0.00 0.00 10.79 -0.37 32 0 1,274 0
29SEP26 85.00 P 0.00 0.00 0.00 12.20 -0.60 31 0 263 0
29SEP26 87.50 P 0.00 0.00 0.00 13.92 -0.72 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.83 -0.16 31 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.79 -0.69 31 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 19.81 -0.74 31 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 21.88 -0.51 31 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.14 -0.50 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.36 -0.52 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.48 +0.54 38 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.22 +0.18 34 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.53 -0.06 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.83 +0.27 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.19 +0.03 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.61 +0.27 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.89 -0.38 34 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.10 -0.07 31 0 40 0
30DEC26 57.50 P 0.00 0.00 0.00 1.51 -0.14 31 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 2.07 -0.10 31 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 2.72 -0.12 31 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 3.47 -0.12 31 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 4.32 -0.13 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 5.33 -0.13 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 6.41 -0.14 32 0 284 0
30DEC26 75.00 P 0.00 0.00 0.00 7.65 -0.15 32 0 538 0
30DEC26 77.50 P 0.00 0.00 0.00 8.99 -0.13 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 10.45 -0.13 32 0 3,836 0
30DEC26 82.50 P 0.00 0.00 0.00 12.01 -0.12 32 0 1,006 0
30DEC26 85.00 P 0.00 0.00 0.00 13.67 -0.13 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 15.26 -0.28 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.87 -0.46 31 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 19.22 -0.07 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.24 -0.07 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.30 +0.01 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.35 -0.15 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.61 -0.06 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.85 +0.19 35 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 31.97 +0.02 35 0 156 0
TOTAL PUT 2,363 73,265 +946
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 1.99 +0.02 82 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.89 +0.02 78 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.79 +0.01 74 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.68 +0.01 61 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.44 +0.01 59 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.19 +0.02 49 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.94 0.00 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.69 0.00 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.44 0.00 21 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.23 0.00 19 0 527 0
26FEB26 6.75 C 0.00 0.00 0.00 0.09 0.00 18 0 698 0
26FEB26 7.00 C 0.02 0.02 0.02 0.03 0.00 19 2 382 0
26FEB26 7.25 C 0.01 0.01 0.01 0.01 0.00 21 1 69 +1
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.00 +0.01 52 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.90 +0.01 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.80 +0.01 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.70 +0.01 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.46 +0.02 41 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.21 +0.01 34 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.97 +0.01 30 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.50 -0.01 21 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.31 -0.02 19 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.17 -0.02 19 0 852 0
30MAR26 7.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 298 0
30MAR26 7.25 C 0.05 0.05 0.05 0.04 -0.01 19 47 474 +47
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 32 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 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.01 +0.01 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.91 0.00 48 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.82 +0.02 48 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.72 +0.01 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.47 +0.01 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.22 -0.01 33 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.97 0.00 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.50 -0.01 19 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.31 -0.02 17 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.17 -0.02 17 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 33 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 1.93 +0.02 49 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.83 +0.02 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.73 +0.01 44 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.48 +0.01 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.22 -0.01 30 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.97 0.00 25 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.73 0.00 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.51 -0.01 19 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.33 -0.01 18 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.20 -0.01 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.03 -0.01 18 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 22 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 0.00 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.94 0.00 47 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.84 0.00 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.74 0.00 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.48 0.00 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.23 0.00 30 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.98 0.00 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.37 -0.02 19 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.24 -0.02 19 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.01 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.94 0.00 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.84 0.00 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.74 0.00 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.48 0.00 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.23 -0.01 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.00 -0.01 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.79 -0.02 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.61 -0.02 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.47 -0.02 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.02 19 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.26 -0.01 20 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.18 -0.02 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 20 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 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.04 0.00 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.94 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.84 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.74 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.48 0.00 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.23 -0.01 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.02 -0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.84 -0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.54 -0.02 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 50 7,433 +48
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 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 18 0 740 0
26FEB26 6.50 P 0.00 0.00 0.00 0.06 0.00 19 0 456 0
26FEB26 6.75 P 0.14 0.14 0.12 0.16 0.00 17 50 411 +3
26FEB26 7.00 P 0.00 0.00 0.00 0.34 -0.01 0 0 233 0
26FEB26 7.25 P 0.00 0.00 0.00 0.59 0.00 0 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.59 0.00 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.84 0.00 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 44 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 19 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.12 -0.01 19 0 665 0
30MAR26 6.75 P 0.21 0.21 0.21 0.23 -0.01 18 47 665 0
30MAR26 7.00 P 0.00 0.00 0.00 0.39 -0.02 17 0 586 0
30MAR26 7.25 P 0.00 0.00 0.00 0.60 -0.01 17 0 277 0
30MAR26 7.50 P 0.00 0.00 0.00 0.84 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.34 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.59 0.00 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.09 0.00 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.34 0.00 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.09 0.00 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 0.09 -0.01 15 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.19 0.00 15 0 665 0
29APR26 6.75 P 0.00 0.00 0.00 0.34 0.00 15 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.53 +0.01 14 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.24 +0.04 14 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.49 +0.05 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.74 +0.06 22 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.99 +0.07 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 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 0.01 -0.01 17 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.24 0.00 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.38 -0.01 16 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.55 -0.01 15 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.76 0.00 14 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.25 +0.04 18 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.49 +0.05 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.74 0.00 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.99 +0.07 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.73 +0.08 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 0.01 -0.01 19 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.18 -0.01 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.28 -0.02 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.42 -0.02 17 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 -0.01 17 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.78 -0.01 16 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.26 +0.04 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.50 +0.05 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.74 0.00 19 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.99 +0.06 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.23 +0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.73 +0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.98 +0.09 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.23 +0.10 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 -0.02 19 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 -0.01 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.50 -0.01 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.65 -0.02 18 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.83 -0.01 17 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.03 -0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.26 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.50 +0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.74 0.00 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 +0.04 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.48 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.73 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.98 +0.06 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 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 19 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 211 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 -0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.56 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.90 -0.01 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 -0.01 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.30 -0.01 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 0.00 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.76 0.00 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 0.00 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.24 0.00 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 0.00 18 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 0.00 21 0 0 0
TOTAL PUT 97 12,443 +3
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$ 14.70
26FEB26 9.25 C 0.00 0.00 0.00 5.47 +0.08 72 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.22 +0.08 67 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.95 +0.06 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.72 +0.08 58 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.22 +0.08 48 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.72 +0.08 38 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.72 +0.08 0 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 2.22 +0.08 0 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 1.73 +0.08 24 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 1.23 +0.06 17 0 90 0
26FEB26 14.00 C 0.72 0.79 0.72 0.77 +0.06 18 186 410 -54
26FEB26 14.50 C 0.00 0.00 0.00 0.40 +0.02 18 0 630 0
26FEB26 15.00 C 0.14 0.14 0.14 0.17 0.00 19 5 215 +5
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 110 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 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 6.96 +0.06 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.70 +0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.45 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.22 +0.08 57 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.98 +0.09 72 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.71 +0.07 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.47 +0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.22 +0.08 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.96 +0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.72 +0.08 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.22 +0.05 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.74 +0.09 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.23 +0.07 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.75 +0.10 36 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.22 +0.07 0 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 1.73 +0.07 13 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.28 +0.08 22 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.84 +0.06 20 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 0.53 +0.06 21 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 0.30 +0.04 21 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 +0.03 22 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 23 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 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 5.27 +0.13 65 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.01 +0.12 60 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.74 +0.10 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.27 +0.10 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.74 +0.09 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.27 +0.11 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.76 +0.11 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.23 +0.07 19 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.76 +0.08 23 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.31 +0.11 22 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 0.91 +0.08 21 0 250 0
29APR26 14.50 C 0.55 0.55 0.55 0.62 +0.07 21 15 220 0
29APR26 15.00 C 0.36 0.36 0.36 0.41 +0.06 22 15 145 +15
29APR26 15.50 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.17 +0.04 23 0 150 0
29APR26 16.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.74 +0.10 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.27 +0.10 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.74 +0.09 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.27 +0.11 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.76 +0.11 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.25 +0.09 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.76 +0.06 20 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.32 +0.07 20 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.98 +0.06 21 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.70 +0.04 21 0 0 0
28MAY26 15.00 C 0.50 0.50 0.50 0.50 +0.04 21 15 15 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.34 +0.03 22 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 19.00 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 0.01 0.00 23 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.47 +0.08 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.22 +0.08 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.98 +0.09 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.72 +0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.47 +0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.27 +0.13 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.01 +0.12 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.74 +0.10 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.27 +0.10 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.74 +0.09 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.27 +0.11 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.76 +0.10 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.25 +0.07 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.77 +0.07 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.45 +0.12 23 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 1.12 +0.10 22 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.83 +0.06 22 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.65 +0.08 23 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.48 +0.07 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 +0.06 23 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.25 +0.04 23 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.26 +0.12 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.01 +0.12 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.76 +0.12 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.51 +0.12 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.27 +0.13 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.01 +0.12 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.76 +0.12 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.27 +0.10 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.74 +0.08 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.27 +0.07 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.77 -0.01 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.38 +0.05 22 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.08 +0.09 24 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.75 +0.07 24 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 +0.01 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.21 +0.04 24 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.96 0.00 24 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 0.00 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.51 +0.12 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.27 +0.13 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.01 +0.11 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.76 +0.11 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.27 +0.09 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.74 0.00 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.28 -0.05 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.90 +0.05 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.62 +0.12 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.28 +0.04 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.98 +0.04 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.70 +0.09 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.40 +0.03 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.22 +0.06 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 +0.02 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.86 +0.02 24 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 +0.01 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 +0.03 24 0 50 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 +0.03 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 0.00 24 0 0 0
TOTAL CALL 236 4,988 -19
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 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 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 230 0
26FEB26 14.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 38 0
26FEB26 14.50 P 0.22 0.24 0.22 0.20 -0.05 20 340 910 +265
26FEB26 15.00 P 0.00 0.00 0.00 0.47 -0.07 20 0 15 0
26FEB26 15.50 P 0.00 0.00 0.00 0.86 -0.09 22 0 30 0
26FEB26 16.00 P 0.00 0.00 0.00 1.30 -0.13 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.84 -0.10 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.35 -0.10 42 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.88 -0.09 53 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.38 -0.10 59 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.88 -0.10 65 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.38 -0.10 71 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.83 -0.18 65 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 23 0 180 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 0.00 22 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.16 0.00 22 0 555 0
30MAR26 14.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 165 0
30MAR26 14.50 P 0.00 0.00 0.00 0.54 -0.04 22 0 145 0
30MAR26 15.00 P 0.83 0.87 0.83 0.87 -0.04 23 29 89 +29
30MAR26 15.50 P 0.00 0.00 0.00 1.26 -0.05 24 0 90 0
30MAR26 16.00 P 0.00 0.00 0.00 1.70 -0.06 26 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.16 -0.08 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.64 -0.10 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.14 -0.11 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.64 -0.12 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.12 -0.14 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.59 -0.19 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.11 -0.17 43 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.13 0.00 22 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.25 +0.01 22 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.42 0.00 22 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.64 -0.03 22 0 276 0
29APR26 15.00 P 0.00 0.00 0.00 0.97 -0.02 23 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.34 -0.03 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.75 -0.05 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.21 -0.06 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.67 -0.09 28 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.14 -0.12 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.64 -0.13 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.12 -0.14 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.64 -0.15 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.11 -0.17 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.49 -0.03 22 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.74 -0.04 22 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.04 -0.04 23 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 1.40 -0.05 23 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.80 -0.06 24 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.24 -0.07 25 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.67 -0.11 25 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.14 -0.13 26 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.68 -0.09 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.14 -0.14 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.66 -0.13 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.11 -0.17 33 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.26 0.00 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.82 -0.04 22 0 22 0
29JUN26 15.00 P 0.00 0.00 0.00 1.12 -0.05 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.49 -0.03 24 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.88 -0.03 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.28 -0.06 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.75 -0.05 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.22 -0.06 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.69 -0.09 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.19 -0.09 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.66 -0.13 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.18 -0.10 36 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 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.66 -0.05 25 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.87 -0.06 25 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.12 -0.07 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.37 -0.12 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 1.74 -0.07 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.09 -0.08 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.48 -0.08 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.89 -0.09 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.33 -0.08 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.79 -0.08 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.26 -0.09 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.75 -0.08 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.25 -0.08 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 -0.03 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.02 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.99 -0.06 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.27 -0.04 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.55 -0.05 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.82 -0.10 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.22 -0.05 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.59 -0.06 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.99 -0.06 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.41 -0.06 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.85 -0.07 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.31 -0.07 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.78 -0.07 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.27 -0.07 31 0 0 0
TOTAL PUT 369 6,551 +294
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$ 141.40
06FEB26 125.00 C 0.00 0.00 0.00 16.44 - 53 0 0 -
06FEB26 127.50 C 0.00 0.00 0.00 13.97 - 53 0 0 -
06FEB26 130.00 C 0.00 0.00 0.00 11.54 -5.25 53 0 0 0
06FEB26 132.50 C 0.00 0.00 0.00 9.01 -5.34 40 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 6.89 -5.10 48 0 0 0
06FEB26 137.50 C 3.74 5.54 3.34 4.97 -4.56 50 192 87 +87
06FEB26 140.00 C 5.25 5.25 2.15 3.43 -4.46 52 1,335 1,008 +1,008
06FEB26 142.50 C 1.89 2.73 1.47 2.20 -3.43 52 1,019 761 +761
06FEB26 145.00 C 2.70 2.70 1.00 1.32 -2.78 52 2,817 1,742 +1,676
06FEB26 147.50 C 1.76 1.78 0.53 0.74 -2.12 53 982 706 +535
06FEB26 150.00 C 1.20 1.20 0.38 0.41 -1.49 54 593 355 -20
06FEB26 152.50 C 0.29 0.29 0.27 0.20 -1.01 54 35 295 +1
06FEB26 155.00 C 0.00 0.00 0.00 0.09 -0.67 54 0 325 0
06FEB26 157.50 C 0.14 0.14 0.13 0.04 -0.40 54 2 577 0
06FEB26 160.00 C 0.09 0.09 0.09 0.02 -0.22 56 75 1,001 -75
06FEB26 162.50 C 0.06 0.06 0.06 0.01 -0.12 57 2 154 -2
06FEB26 165.00 C 0.00 0.00 0.00 0.01 -0.06 63 0 63 0
06FEB26 167.50 C 0.24 0.24 0.03 0.01 -0.02 68 117 137 -24
06FEB26 170.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 119 0
06FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 115 0
06FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
06FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
06FEB26 182.50 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
13FEB26 125.00 C 0.00 0.00 0.00 16.81 - 49 0 0 -
13FEB26 127.50 C 0.00 0.00 0.00 14.48 - 48 0 0 -
13FEB26 130.00 C 0.00 0.00 0.00 12.37 -4.81 49 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 10.62 -4.11 53 0 0 0
13FEB26 135.00 C 6.36 6.36 6.36 8.24 -4.98 46 30 30 +30
13FEB26 137.50 C 6.90 7.06 5.23 6.82 -4.12 49 158 128 +128
13FEB26 140.00 C 5.27 5.53 4.24 5.28 -3.57 48 172 146 +146
13FEB26 142.50 C 5.79 5.79 2.80 4.05 -3.21 48 413 422 +281
13FEB26 145.00 C 4.27 4.27 2.17 3.07 -2.79 48 88 124 +34
13FEB26 147.50 C 3.05 3.13 1.90 2.30 -2.35 49 1,155 946 +652
13FEB26 150.00 C 1.83 1.83 1.57 1.71 -1.91 50 184 215 +131
13FEB26 152.50 C 2.20 2.20 1.20 1.22 -1.55 50 141 216 +110
13FEB26 155.00 C 0.73 0.73 0.73 0.84 -1.28 50 30 67 0
13FEB26 157.50 C 0.73 0.73 0.69 0.57 -1.01 50 60 108 +60
13FEB26 160.00 C 0.00 0.00 0.00 0.38 -0.80 50 0 68 0
13FEB26 162.50 C 0.00 0.00 0.00 0.24 -0.60 49 0 31 0
13FEB26 165.00 C 0.00 0.00 0.00 0.15 -0.44 49 0 160 0
13FEB26 167.50 C 0.00 0.00 0.00 0.10 -0.30 50 0 16 0
13FEB26 170.00 C 0.00 0.00 0.00 0.06 -0.21 50 0 0 0
13FEB26 172.50 C 0.00 0.00 0.00 0.04 -0.14 50 0 0 0
13FEB26 175.00 C 0.00 0.00 0.00 0.02 -0.10 49 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 61.54 -5.31 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 59.05 -5.31 66 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 56.55 -5.31 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 54.06 -5.31 61 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 51.56 -5.31 0 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 49.07 -5.31 55 0 821 0
26FEB26 95.00 C 46.56 47.15 46.56 46.57 -5.31 45 250 250 +250
26FEB26 97.50 C 0.00 0.00 0.00 44.08 -5.31 50 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 41.58 -5.32 42 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 39.45 -4.95 73 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 36.61 -5.31 46 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 34.17 -5.26 50 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 32.61 -4.86 75 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 29.23 -5.27 46 0 400 0
26FEB26 115.00 C 26.72 27.20 26.72 27.63 -4.42 65 1,097 694 -937
26FEB26 117.50 C 24.73 24.73 24.73 24.52 -5.12 48 90 205 -34
26FEB26 120.00 C 0.00 0.00 0.00 22.81 -5.06 57 0 3,679 0
26FEB26 122.50 C 0.00 0.00 0.00 19.90 -4.40 46 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 17.22 -4.79 38 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 15.69 -4.15 46 2 746 0
26FEB26 130.00 C 0.00 0.00 0.00 13.38 -4.96 42 0 1,074 0
26FEB26 132.50 C 14.88 14.88 14.88 11.95 -4.86 46 2 1,201 0
26FEB26 135.00 C 8.46 8.46 8.46 9.98 -4.74 44 30 1,634 0
26FEB26 137.50 C 9.14 9.14 8.36 8.50 -4.15 44 40 1,191 -10
26FEB26 140.00 C 6.95 7.88 5.80 7.22 -3.45 45 175 1,143 +85
26FEB26 142.50 C 5.81 6.67 5.04 6.07 -3.14 45 132 1,301 +21
26FEB26 145.00 C 6.64 6.64 3.92 5.00 -2.88 45 749 1,583 +208
26FEB26 147.50 C 6.00 6.00 3.55 4.20 -2.49 46 467 1,791 -84
26FEB26 150.00 C 4.55 4.55 3.20 3.49 -2.14 47 1,084 3,088 +829
26FEB26 152.50 C 3.90 3.90 2.40 2.82 -1.89 47 136 2,308 +11
26FEB26 155.00 C 3.00 3.00 1.84 2.25 -1.75 47 133 1,610 -65
26FEB26 157.50 C 2.69 2.73 1.68 1.77 -1.59 47 109 1,925 -9
26FEB26 160.00 C 2.25 2.25 1.20 1.38 -1.39 46 546 1,889 +270
26FEB26 162.50 C 1.10 1.10 1.10 1.07 -1.17 46 1 742 0
26FEB26 165.00 C 1.25 1.26 0.99 0.82 -0.98 46 98 1,400 +26
26FEB26 167.50 C 0.94 0.97 0.80 0.63 -0.80 46 70 689 -56
26FEB26 170.00 C 0.98 0.98 0.75 0.47 -0.66 46 21 1,068 -1
26FEB26 172.50 C 0.00 0.00 0.00 0.35 -0.54 46 0 290 0
26FEB26 175.00 C 0.52 0.52 0.46 0.26 -0.43 46 23 289 -21
26FEB26 177.50 C 0.46 0.46 0.46 0.19 -0.35 46 2 172 0
26FEB26 180.00 C 0.39 0.40 0.38 0.14 -0.27 46 6 857 -2
26FEB26 182.50 C 0.39 0.39 0.39 0.10 -0.21 46 2 217 0
26FEB26 185.00 C 0.30 0.32 0.30 0.08 -0.16 47 18 163 +14
26FEB26 187.50 C 0.35 0.35 0.34 0.06 -0.12 47 2 221 -2
26FEB26 190.00 C 0.36 0.36 0.24 0.04 -0.10 46 30 94 -7
26FEB26 192.50 C 0.20 0.20 0.20 0.03 -0.07 47 51 79 -46
26FEB26 195.00 C 0.17 0.17 0.17 0.02 -0.06 46 40 92 -34
26FEB26 197.50 C 0.15 0.15 0.15 0.01 -0.05 45 2 45 -2
26FEB26 200.00 C 0.15 0.15 0.14 0.01 -0.03 47 45 226 0
30MAR26 42.00 C 0.00 0.00 0.00 99.58 -5.31 88 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 98.58 -5.31 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 97.59 -5.31 89 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 96.59 -5.31 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 95.60 -5.31 89 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 94.60 -5.31 56 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 93.60 -5.32 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 92.61 -5.31 78 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 91.61 -5.31 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 89.12 -5.32 0 0 0 0
30MAR26 55.00 C 87.01 87.04 87.01 86.63 -5.32 0 200 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 84.14 -5.32 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 81.66 -5.31 69 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 79.17 -5.31 65 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 76.68 -5.31 61 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 74.19 -5.31 58 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 71.70 -5.31 54 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 69.21 -5.32 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 66.72 -5.32 46 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 64.23 -5.32 40 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 61.75 -5.31 50 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 59.26 -5.10 47 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 56.78 -5.32 48 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 54.31 -5.11 49 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 53.17 -3.98 84 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 49.39 -5.29 49 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 48.00 -4.23 73 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 44.08 -5.31 0 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 42.12 -4.78 49 0 1,442 0
30MAR26 102.50 C 0.00 0.00 0.00 39.75 -5.88 49 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 37.45 -5.14 49 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 34.18 -6.07 0 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 32.85 -5.66 49 0 750 0
30MAR26 112.50 C 0.00 0.00 0.00 30.26 -5.43 44 0 1,379 0
30MAR26 115.00 C 0.00 0.00 0.00 29.32 -3.53 56 0 5,413 0
30MAR26 117.50 C 26.37 26.37 26.37 27.01 -3.65 53 1 8,030 -1
30MAR26 120.00 C 27.00 27.00 23.40 23.74 -4.73 43 4 4,043 -4
30MAR26 122.50 C 20.49 23.89 20.49 22.60 -3.86 49 2 2,796 -1
30MAR26 125.00 C 0.00 0.00 0.00 20.19 -4.31 45 0 30,868 0
30MAR26 127.50 C 0.00 0.00 0.00 18.43 -4.25 45 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 17.87 -3.07 51 0 9,801 0
30MAR26 132.50 C 0.00 0.00 0.00 15.32 -3.96 46 0 1,790 0
30MAR26 135.00 C 12.69 14.03 12.69 13.91 -3.80 47 31 1,920 -31
30MAR26 137.50 C 11.00 13.05 11.00 12.80 -3.42 48 53 3,171 -13
30MAR26 140.00 C 11.00 12.50 10.00 11.46 -3.35 48 52 3,241 +22
30MAR26 142.50 C 9.00 10.60 9.00 10.38 -3.11 48 69 2,415 +13
30MAR26 145.00 C 8.20 9.80 8.20 9.38 -2.88 48 62 5,051 +30
30MAR26 147.50 C 7.33 8.44 7.33 8.44 -2.67 49 34 5,255 +3
30MAR26 150.00 C 9.10 9.10 7.36 7.66 -2.38 49 1,073 10,433 +998
30MAR26 152.50 C 6.50 6.96 6.45 6.89 -2.28 50 61 1,782 -29
30MAR26 155.00 C 5.45 5.45 5.45 6.11 -2.29 50 30 2,991 +30
30MAR26 157.50 C 5.77 6.15 5.66 5.40 -2.22 49 56 1,928 +23
30MAR26 160.00 C 6.50 6.50 4.48 4.76 -2.17 49 2,975 30,324 +114
30MAR26 162.50 C 4.00 4.82 4.00 4.19 -2.02 49 87 8,330 +10
30MAR26 165.00 C 5.08 5.08 3.30 3.68 -1.85 49 61 7,011 -61
30MAR26 167.50 C 3.78 3.78 3.78 3.22 -1.70 49 28 1,052 -25
30MAR26 170.00 C 4.50 4.50 2.97 2.81 -1.56 49 78 1,642 -3
30MAR26 172.50 C 3.11 3.23 3.11 2.45 -1.42 49 23 926 -1
30MAR26 175.00 C 3.48 3.48 2.82 2.13 -1.29 49 29 455 -3
30MAR26 177.50 C 3.40 3.40 2.72 1.85 -1.17 49 58 496 -6
30MAR26 180.00 C 2.29 2.42 2.18 1.60 -1.06 49 73 6,656 -72
30MAR26 182.50 C 2.06 2.06 2.06 1.39 -0.94 49 2 351 0
30MAR26 185.00 C 2.40 2.40 1.54 1.20 -0.85 49 395 1,302 +357
30MAR26 187.50 C 0.00 0.00 0.00 1.03 -0.76 49 0 234 0
30MAR26 190.00 C 2.00 2.00 1.76 0.89 -0.68 49 30 331 0
30MAR26 192.50 C 0.00 0.00 0.00 0.76 -0.61 49 0 267 0
30MAR26 195.00 C 0.00 0.00 0.00 0.65 -0.54 49 0 140 0
30MAR26 197.50 C 1.39 1.39 1.39 0.56 -0.48 49 2 19 +2
30MAR26 200.00 C 0.00 0.00 0.00 0.48 -0.42 49 0 1,790 0
30MAR26 205.00 C 0.00 0.00 0.00 0.35 -0.33 49 0 107 0
30MAR26 210.00 C 0.00 0.00 0.00 0.25 -0.26 49 0 384 0
30MAR26 215.00 C 0.00 0.00 0.00 0.18 -0.20 49 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.13 -0.15 49 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 61.97 -5.32 47 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 59.51 -5.31 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 57.06 -5.31 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 54.62 -5.30 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 53.17 -4.27 65 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 49.80 -5.13 47 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 48.00 -4.68 56 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 45.07 -5.23 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 42.76 -5.06 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 40.48 -5.15 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 38.25 -4.80 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 36.07 -4.65 47 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 33.94 -4.57 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 31.87 -4.47 47 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 29.62 -4.67 45 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 27.93 -4.30 47 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 26.00 -3.97 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 23.54 -4.78 43 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 23.19 -3.06 50 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 21.54 -2.94 49 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 18.77 -4.07 44 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 18.41 -2.99 49 0 31 0
29APR26 135.00 C 16.06 16.06 16.06 16.02 -3.76 45 30 287 0
29APR26 137.50 C 15.02 15.02 15.02 14.82 -3.54 45 29 359 +29
29APR26 140.00 C 12.72 13.84 12.72 13.65 -3.37 46 30 239 +30
29APR26 142.50 C 12.73 13.85 12.73 12.67 -3.07 46 120 239 +17
29APR26 145.00 C 13.33 13.33 10.50 11.70 -2.84 47 72 646 0
29APR26 147.50 C 10.59 10.83 10.59 10.79 -2.71 47 35 178 0
29APR26 150.00 C 8.95 10.03 8.95 9.93 -2.48 48 123 854 +27
29APR26 152.50 C 9.15 9.15 9.15 9.08 -2.42 48 25 378 0
29APR26 155.00 C 9.07 9.07 8.51 8.27 -2.45 48 35 232 -30
29APR26 157.50 C 8.43 8.43 8.43 7.50 -2.41 48 29 684 0
29APR26 160.00 C 8.36 8.36 6.23 6.79 -2.39 47 50 1,102 +29
29APR26 162.50 C 7.55 7.55 7.55 6.14 -2.34 47 30 437 0
29APR26 165.00 C 6.08 6.08 6.08 5.54 -2.20 47 48 225 0
29APR26 167.50 C 0.00 0.00 0.00 5.00 -2.06 47 0 346 0
29APR26 170.00 C 5.00 5.41 5.00 4.50 -1.92 47 9 227 0
29APR26 172.50 C 0.00 0.00 0.00 4.05 -1.79 47 0 184 0
29APR26 175.00 C 0.00 0.00 0.00 3.63 -1.68 47 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 3.26 -1.55 47 0 100 0
29APR26 180.00 C 3.94 3.94 3.94 2.92 -1.44 47 2 295 -2
29APR26 182.50 C 0.00 0.00 0.00 2.61 -1.34 47 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 2.34 -1.23 47 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 2.08 -1.15 47 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 1.86 -1.05 47 0 21 0
29APR26 192.50 C 0.00 0.00 0.00 1.66 -0.97 47 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 1.48 -0.89 47 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 1.31 -0.82 47 0 0 0
29APR26 200.00 C 2.60 2.60 2.60 1.17 -0.75 47 10 201 0
29APR26 205.00 C 0.00 0.00 0.00 0.92 -0.63 47 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 0.72 -0.52 47 0 126 0
29APR26 215.00 C 1.48 1.56 1.48 0.56 -0.44 47 90 155 +90
29APR26 220.00 C 1.37 1.44 1.37 0.44 -0.36 47 152 387 +152
28MAY26 125.00 C 0.00 0.00 0.00 23.81 - 45 0 0 -
28MAY26 127.50 C 0.00 0.00 0.00 22.42 - 45 0 0 -
28MAY26 130.00 C 0.00 0.00 0.00 20.87 -3.95 45 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 19.50 -5.27 45 0 0 0
28MAY26 135.00 C 17.21 17.21 17.21 19.28 -2.62 49 10 10 +10
28MAY26 137.50 C 17.65 17.65 17.65 16.97 -4.28 46 30 30 +30
28MAY26 140.00 C 14.49 14.92 14.33 15.95 -3.29 46 141 120 +120
28MAY26 142.50 C 16.82 16.82 13.51 14.89 -3.12 47 132 132 +132
28MAY26 145.00 C 15.55 15.55 12.57 13.93 -2.99 47 114 174 +114
28MAY26 147.50 C 0.00 0.00 0.00 13.00 -2.82 47 0 240 0
28MAY26 150.00 C 13.45 13.45 13.45 12.09 -2.73 47 30 150 +30
28MAY26 152.50 C 12.54 12.60 12.54 11.29 -2.38 48 51 111 +51
28MAY26 155.00 C 12.08 12.08 9.49 10.55 -2.49 48 91 91 +91
28MAY26 157.50 C 9.82 9.82 9.82 9.84 -2.38 48 12 12 +12
28MAY26 160.00 C 9.00 9.00 9.00 9.08 -2.37 48 3 3 +3
28MAY26 162.50 C 9.98 9.98 9.76 8.37 -2.36 48 57 57 +57
28MAY26 165.00 C 9.36 9.36 9.09 7.71 -2.29 48 60 61 +60
28MAY26 167.50 C 8.15 8.15 8.15 7.10 -2.24 48 39 69 +39
28MAY26 170.00 C 8.13 8.13 8.13 6.53 -2.12 48 30 42 +30
28MAY26 172.50 C 6.91 6.91 6.91 6.00 -2.01 48 30 30 +30
28MAY26 175.00 C 7.13 7.13 7.13 5.51 -1.90 48 26 26 +26
28MAY26 177.50 C 0.00 0.00 0.00 5.06 -1.79 48 0 62 0
29JUN26 42.00 C 0.00 0.00 0.00 99.87 -5.32 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 98.88 -5.32 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 97.90 -5.32 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 96.91 -5.32 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 95.92 -5.32 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 94.93 -5.32 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 93.94 -5.32 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 92.95 -5.33 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 91.96 -5.33 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 89.49 -5.33 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 87.02 -5.33 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 84.56 -5.32 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 82.09 -5.33 47 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 79.63 -5.32 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 77.17 -5.32 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 74.72 -5.32 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 72.28 -5.31 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 69.84 -5.31 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 67.42 -5.30 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 65.01 -5.29 47 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 63.66 -4.23 63 0 686 0
29JUN26 82.50 C 57.83 57.83 57.83 60.41 -5.10 50 60 269 +60
29JUN26 85.00 C 0.00 0.00 0.00 57.75 -6.03 44 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 55.09 -4.83 38 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 53.38 -5.85 48 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 51.85 -4.28 54 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 49.53 -3.52 53 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 46.58 -4.86 46 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 45.61 -4.57 54 0 84 0
29JUN26 102.50 C 0.00 0.00 0.00 43.73 -2.74 54 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 40.24 -4.17 46 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 37.33 -4.67 41 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 35.75 -4.29 43 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 35.74 -3.91 52 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 32.03 -4.29 43 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 32.02 -3.46 50 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 28.68 -4.94 44 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 28.67 -2.48 50 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 25.52 -4.02 44 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 24.07 -3.92 45 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 22.79 -3.71 45 0 10,363 0
29JUN26 132.50 C 0.00 0.00 0.00 21.45 -3.61 45 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 20.19 -3.49 46 0 727 0
29JUN26 137.50 C 17.83 17.83 17.83 19.03 -3.38 46 30 703 +30
29JUN26 140.00 C 17.89 17.89 17.89 17.91 -3.25 46 30 4,458 +30
29JUN26 142.50 C 0.00 0.00 0.00 16.86 -3.03 46 0 432 0
29JUN26 145.00 C 0.00 0.00 0.00 15.87 -2.91 47 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 14.94 -2.80 47 0 548 0
29JUN26 150.00 C 15.05 15.05 14.00 14.07 -2.69 47 4 10,546 +4
29JUN26 152.50 C 0.00 0.00 0.00 13.26 -2.44 47 0 181 0
29JUN26 155.00 C 12.00 12.00 12.00 12.50 -2.43 48 6 349 0
29JUN26 157.50 C 10.40 11.53 10.40 11.78 -2.24 48 32 343 +32
29JUN26 160.00 C 0.00 0.00 0.00 11.07 -2.17 48 0 639 0
29JUN26 162.50 C 0.00 0.00 0.00 10.33 -2.04 48 0 428 0
29JUN26 165.00 C 8.65 8.65 8.65 9.63 -2.33 48 3 5,220 +3
29JUN26 167.50 C 9.40 9.55 9.40 8.98 -2.29 48 201 442 +190
29JUN26 170.00 C 9.09 9.12 8.94 8.36 -2.19 48 145 2,289 +143
29JUN26 172.50 C 8.79 8.79 8.51 7.78 -2.09 48 102 116 +102
29JUN26 175.00 C 8.20 8.20 8.20 7.24 -1.99 48 20 120 +20
29JUN26 177.50 C 0.00 0.00 0.00 6.74 -1.76 48 0 6 0
29JUN26 180.00 C 0.00 0.00 0.00 6.26 -1.80 48 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 5.82 -1.71 48 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 5.40 -1.62 48 0 129 0
29JUN26 187.50 C 0.00 0.00 0.00 4.87 -1.68 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 4.65 -1.46 48 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 4.32 -1.38 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 3.89 -1.42 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 3.60 -1.35 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 3.44 -1.17 48 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 2.95 -1.04 48 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 2.45 -1.01 47 0 115 0
29JUN26 215.00 C 0.00 0.00 0.00 2.10 -0.80 47 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 1.80 -0.71 47 0 1,105 0
29SEP26 55.00 C 0.00 0.00 0.00 87.47 -5.33 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 85.05 -5.32 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 82.63 -5.32 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 80.23 -5.31 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 77.84 -5.30 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 75.47 -5.29 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 73.11 -5.28 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.78 -5.26 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 68.48 -5.24 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 66.20 -5.41 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 63.95 -5.35 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 61.73 -5.29 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 59.55 -5.28 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 57.41 -5.08 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 55.30 -5.04 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 53.24 -5.02 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 51.43 -4.65 48 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 49.39 -4.74 48 0 0 0
29SEP26 100.00 C 47.65 47.65 47.65 48.65 -3.20 52 2 29 0
29SEP26 102.50 C 0.00 0.00 0.00 45.43 -4.77 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 44.27 -4.28 49 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 41.22 -5.27 45 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 40.63 -3.74 49 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 39.40 -3.22 50 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 35.75 -4.75 44 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 35.51 -2.83 48 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 34.39 -3.70 49 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 32.84 -2.87 49 0 461 0
29SEP26 125.00 C 0.00 0.00 0.00 31.51 -2.29 49 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 29.83 -3.06 48 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 27.58 -4.19 46 0 167 0
29SEP26 132.50 C 25.89 25.89 25.89 27.05 -3.15 48 83 296 +83
29SEP26 135.00 C 0.00 0.00 0.00 25.04 -4.07 46 0 201 0
29SEP26 137.50 C 0.00 0.00 0.00 24.00 -3.79 46 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 22.93 -3.06 46 0 284 0
29SEP26 142.50 C 0.00 0.00 0.00 21.90 -3.01 46 0 222 0
29SEP26 145.00 C 0.00 0.00 0.00 20.91 -2.92 47 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 19.98 -2.81 47 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 19.09 -2.73 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 18.24 -2.74 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 17.43 -2.69 47 0 217 0
29SEP26 157.50 C 16.95 16.95 16.95 16.68 -2.59 47 38 218 +38
29SEP26 160.00 C 0.00 0.00 0.00 15.95 -2.52 48 0 63 0
29SEP26 162.50 C 0.00 0.00 0.00 15.26 -2.44 48 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 14.60 -2.64 48 0 187 0
29SEP26 167.50 C 0.00 0.00 0.00 13.90 -2.39 48 0 94 0
29SEP26 170.00 C 12.75 13.60 12.75 13.22 -2.42 48 40 92 0
29SEP26 172.50 C 0.00 0.00 0.00 12.56 -2.45 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 11.93 -2.39 48 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 11.33 -2.31 48 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 10.76 -2.24 48 0 97 0
29SEP26 182.50 C 0.00 0.00 0.00 9.92 -2.46 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 9.70 -2.09 48 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 8.94 -2.28 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 8.75 -1.93 48 0 62 0
29SEP26 192.50 C 0.00 0.00 0.00 8.30 -1.87 48 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 7.88 -1.80 48 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 7.47 -1.74 48 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 7.09 -1.67 48 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 6.38 -1.55 48 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 5.74 -1.44 48 0 247 0
29SEP26 215.00 C 0.00 0.00 0.00 5.02 -1.47 47 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 4.51 -1.36 47 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 87.99 -5.33 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 85.63 -5.32 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 83.28 -5.32 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 80.95 -5.31 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 78.64 -5.30 47 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 76.36 -5.28 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 74.11 -5.26 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 71.88 -5.25 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 69.68 -5.23 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 67.52 -5.20 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 65.39 -5.18 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 63.30 -5.14 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 61.25 -5.11 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 59.24 -5.07 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 57.27 -5.03 47 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 55.34 -4.99 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.45 -4.95 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.61 -4.90 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 49.81 -4.85 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 48.06 -4.79 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 46.35 -4.74 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 44.69 -4.68 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.08 -4.61 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 41.51 -4.19 47 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 39.98 -4.49 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 38.51 -3.84 47 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 37.07 -3.74 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 35.49 -3.83 46 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 34.11 -3.77 46 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 32.96 -3.65 46 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 31.54 -3.62 46 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 30.86 -3.08 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 29.03 -3.56 46 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 27.95 -3.18 46 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 26.91 -3.31 46 500 528 +500
30DEC26 142.50 C 0.00 0.00 0.00 25.90 -3.30 46 1,000 1,001 +1,000
30DEC26 145.00 C 0.00 0.00 0.00 24.94 -3.08 46 500 545 +497
30DEC26 147.50 C 0.00 0.00 0.00 24.02 -2.88 46 0 408 0
30DEC26 150.00 C 22.12 22.12 22.12 23.14 -2.97 47 6 410 +6
30DEC26 152.50 C 0.00 0.00 0.00 22.16 -2.84 46 0 513 0
30DEC26 155.00 C 0.00 0.00 0.00 21.48 -2.64 47 0 530 0
30DEC26 157.50 C 0.00 0.00 0.00 20.70 -2.75 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 19.96 -3.04 47 0 30 0
30DEC26 162.50 C 0.00 0.00 0.00 19.25 -2.98 47 0 3 0
30DEC26 165.00 C 18.65 18.65 18.65 18.57 -2.57 47 5 35 +5
30DEC26 167.50 C 18.84 18.84 18.84 17.76 -2.98 47 4 5 0
30DEC26 170.00 C 0.00 0.00 0.00 17.15 -2.37 47 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 16.50 -2.48 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 15.83 -2.52 47 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 15.19 -2.57 47 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 14.58 -2.58 47 0 1,744 0
30DEC26 182.50 C 0.00 0.00 0.00 13.99 -2.61 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 13.42 -2.55 47 0 9 0
30DEC26 187.50 C 0.00 0.00 0.00 12.88 -2.48 47 0 78 0
30DEC26 190.00 C 13.00 13.00 13.00 12.35 -2.42 47 18 36 +18
30DEC26 192.50 C 0.00 0.00 0.00 11.51 -2.28 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 11.04 -2.22 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 10.59 -2.16 47 0 0 0
30DEC26 200.00 C 11.80 11.80 11.80 10.46 -2.17 47 8 76 +8
TOTAL CALL 25,234 318,563 +11,221
06FEB26 125.00 P 0.15 0.25 0.15 0.02 - 57 163 163 -
06FEB26 127.50 P 0.27 0.27 0.27 0.04 - 53 30 30 -
06FEB26 130.00 P 0.20 0.83 0.20 0.12 +0.07 54 359 359 +299
06FEB26 132.50 P 0.41 1.50 0.41 0.29 +0.18 54 377 271 +181
06FEB26 135.00 P 0.55 1.83 0.52 0.64 +0.39 54 512 1,886 +45
06FEB26 137.50 P 0.90 2.86 0.82 1.23 +0.72 54 701 829 +380
06FEB26 140.00 P 1.40 4.27 1.35 2.15 +1.21 55 689 2,543 -211
06FEB26 142.50 P 2.00 6.30 2.00 3.44 +1.82 55 228 525 +59
06FEB26 145.00 P 3.44 7.46 3.44 4.84 +2.29 51 213 1,611 +50
06FEB26 147.50 P 4.74 6.99 4.74 7.04 +3.22 59 70 300 +25
06FEB26 150.00 P 4.88 9.07 4.88 8.97 +3.60 54 28 143 -1
06FEB26 152.50 P 7.02 15.87 7.02 11.51 +4.29 66 21 125 -21
06FEB26 155.00 P 0.00 0.00 0.00 13.66 +4.38 53 0 110 0
06FEB26 157.50 P 0.00 0.00 0.00 16.60 +5.07 89 0 32 0
06FEB26 160.00 P 20.00 20.00 20.00 18.60 +4.70 0 100 89 -11
06FEB26 162.50 P 0.00 0.00 0.00 21.10 +5.21 0 0 0 0
06FEB26 165.00 P 0.00 0.00 0.00 23.60 +5.27 0 0 0 0
06FEB26 167.50 P 0.00 0.00 0.00 26.10 +5.29 0 0 0 0
06FEB26 170.00 P 0.00 0.00 0.00 28.60 +5.30 0 0 0 0
06FEB26 172.50 P 0.00 0.00 0.00 31.10 +5.30 0 0 0 0
06FEB26 175.00 P 0.00 0.00 0.00 33.60 +5.30 0 0 0 0
06FEB26 177.50 P 0.00 0.00 0.00 36.10 +5.30 0 0 0 0
06FEB26 180.00 P 0.00 0.00 0.00 38.60 +5.30 0 0 0 0
06FEB26 182.50 P 0.00 0.00 0.00 41.10 +4.73 0 0 0 0
13FEB26 125.00 P 1.01 1.01 1.01 0.32 - 49 30 30 -
13FEB26 127.50 P 1.26 1.35 1.26 0.55 - 49 60 60 -
13FEB26 130.00 P 1.00 2.03 1.00 0.89 +0.43 50 101 201 +101
13FEB26 132.50 P 0.92 2.67 0.92 1.38 +0.64 50 234 234 +234
13FEB26 135.00 P 1.42 3.79 1.42 2.06 +0.93 50 237 447 +174
13FEB26 137.50 P 2.07 4.98 2.07 2.91 +1.24 50 282 1,089 +102
13FEB26 140.00 P 3.70 4.19 3.70 4.02 +1.64 50 102 120 +40
13FEB26 142.50 P 5.14 6.57 5.14 5.29 +2.02 50 145 491 +111
13FEB26 145.00 P 6.54 6.90 6.54 6.85 +2.49 51 37 748 +33
13FEB26 147.50 P 6.94 9.00 6.94 8.58 +2.94 52 5 274 -4
13FEB26 150.00 P 0.00 0.00 0.00 10.49 +3.36 53 0 83 0
13FEB26 152.50 P 0.00 0.00 0.00 12.56 +3.76 55 0 2 0
13FEB26 155.00 P 0.00 0.00 0.00 14.33 +3.69 49 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 16.60 +3.97 50 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 19.36 +4.60 61 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 21.26 +4.26 49 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 24.03 +4.70 63 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 26.47 +4.74 66 0 0 0
13FEB26 170.00 P 0.00 0.00 0.00 29.02 +5.54 72 0 0 0
13FEB26 172.50 P 0.00 0.00 0.00 31.10 +5.20 0 0 0 0
13FEB26 175.00 P 0.00 0.00 0.00 33.60 +4.44 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,102 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,836 0
26FEB26 102.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 2,516 0
26FEB26 105.00 P 0.19 0.19 0.19 0.03 +0.01 48 76 2,185 -76
26FEB26 107.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 1,632 0
26FEB26 110.00 P 0.35 0.45 0.32 0.08 +0.03 46 27 3,981 0
26FEB26 112.50 P 0.35 0.55 0.35 0.14 +0.06 46 27 3,580 0
26FEB26 115.00 P 0.39 0.39 0.37 0.22 +0.09 46 2 2,081 0
26FEB26 117.50 P 0.48 1.00 0.48 0.35 +0.14 46 319 1,388 +316
26FEB26 120.00 P 1.08 1.08 0.72 0.54 +0.21 46 324 4,546 +38
26FEB26 122.50 P 1.38 1.54 0.90 0.81 +0.31 47 62 1,851 +10
26FEB26 125.00 P 1.00 2.07 1.00 1.16 +0.42 46 118 894 -1
26FEB26 127.50 P 1.18 2.76 1.18 1.62 +0.58 46 403 1,223 +104
26FEB26 130.00 P 1.65 3.28 1.54 2.20 +0.78 47 242 1,103 +76
26FEB26 132.50 P 2.00 4.07 2.00 2.87 +0.94 46 264 1,334 +22
26FEB26 135.00 P 2.90 5.50 2.90 3.70 +1.15 46 529 1,691 +289
26FEB26 137.50 P 3.30 6.50 3.30 4.67 +1.37 46 157 1,335 +64
26FEB26 140.00 P 4.66 8.00 4.66 5.83 +1.67 46 7,090 1,388 -5,117
26FEB26 142.50 P 5.58 9.74 5.58 7.18 +1.99 47 375 2,270 +74
26FEB26 145.00 P 7.20 11.73 7.20 8.68 +2.31 47 161 1,173 +42
26FEB26 147.50 P 8.80 13.00 8.80 10.37 +2.71 48 190 1,673 +37
26FEB26 150.00 P 11.95 12.80 11.95 12.14 +3.04 49 18 2,165 -2
26FEB26 152.50 P 12.00 12.00 12.00 14.02 +3.31 50 1 1,597 0
26FEB26 155.00 P 13.50 18.35 13.50 15.54 +3.12 46 140 4,024 -113
26FEB26 157.50 P 19.04 19.04 19.04 18.13 +3.88 51 4 903 0
26FEB26 160.00 P 17.86 20.73 17.86 20.32 +4.10 52 92 626 -92
26FEB26 162.50 P 23.58 23.58 22.83 21.92 +3.67 46 210 392 +119
26FEB26 165.00 P 0.00 0.00 0.00 24.20 +3.81 46 0 92 0
26FEB26 167.50 P 0.00 0.00 0.00 27.31 +4.70 58 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 29.39 +4.51 56 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 31.28 +5.23 46 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 34.71 +5.18 67 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 36.39 +4.51 55 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 38.90 +4.65 57 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 41.35 +4.71 59 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 44.91 +6.49 82 0 30 0
26FEB26 187.50 P 0.00 0.00 0.00 46.30 +4.89 62 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 48.60 +4.92 0 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 51.10 +4.11 0 0 90 0
26FEB26 195.00 P 0.00 0.00 0.00 53.60 +4.31 0 0 120 0
26FEB26 197.50 P 0.00 0.00 0.00 56.10 +4.21 0 0 150 0
26FEB26 200.00 P 0.00 0.00 0.00 58.60 +4.65 0 0 180 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 860 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 586 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,174 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,438 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 2,903 0
30MAR26 87.50 P 0.35 0.35 0.35 0.04 +0.01 49 15 778 +15
30MAR26 90.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.09 +0.02 49 0 9,936 0
30MAR26 95.00 P 0.54 0.54 0.54 0.14 +0.03 49 30 6,425 -30
30MAR26 97.50 P 0.00 0.00 0.00 0.21 +0.05 49 0 2,993 0
30MAR26 100.00 P 0.00 0.00 0.00 0.30 +0.07 49 0 3,092 0
30MAR26 102.50 P 0.00 0.00 0.00 0.42 +0.11 49 0 2,418 0
30MAR26 105.00 P 0.00 0.00 0.00 0.58 +0.14 49 0 2,038 0
30MAR26 107.50 P 0.90 1.30 0.90 0.77 +0.19 49 91 3,600 +77
30MAR26 110.00 P 1.55 1.55 1.28 1.03 +0.25 49 105 22,453 +55
30MAR26 112.50 P 0.00 0.00 0.00 1.31 +0.29 49 0 3,384 0
30MAR26 115.00 P 2.33 2.61 1.70 1.71 +0.41 49 362 9,606 +190
30MAR26 117.50 P 2.17 2.17 2.13 2.12 +0.46 49 150 19,266 +150
30MAR26 120.00 P 2.33 3.30 2.33 2.64 +0.59 49 29 14,101 -13
30MAR26 122.50 P 0.00 0.00 0.00 3.16 +0.60 49 0 4,517 0
30MAR26 125.00 P 3.30 4.55 3.20 3.80 +0.72 49 193 6,900 +105
30MAR26 127.50 P 3.95 5.31 3.95 4.51 +0.82 48 52 920 +51
30MAR26 130.00 P 6.36 7.03 5.30 5.35 +0.98 48 235 8,727 +17
30MAR26 132.50 P 0.00 0.00 0.00 6.28 +1.12 48 0 1,105 0
30MAR26 135.00 P 0.00 0.00 0.00 7.34 +1.28 48 0 2,303 0
30MAR26 137.50 P 9.83 9.87 9.83 8.50 +1.46 49 6 1,467 -1
30MAR26 140.00 P 11.00 11.00 9.67 9.79 +1.66 49 4 2,169 -1
30MAR26 142.50 P 10.30 12.45 10.30 11.21 +1.91 49 30 1,685 +27
30MAR26 145.00 P 12.88 14.50 12.61 12.75 +2.15 50 45 764 -15
30MAR26 147.50 P 16.19 16.19 16.19 14.35 +2.36 50 55 886 0
30MAR26 150.00 P 14.59 18.28 14.59 16.04 +2.59 51 1,052 3,330 -191
30MAR26 152.50 P 0.00 0.00 0.00 17.71 +2.79 51 0 459 0
30MAR26 155.00 P 0.00 0.00 0.00 19.55 +2.97 51 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 21.40 +3.15 52 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 23.35 +3.34 52 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 25.36 +3.50 53 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 27.03 +3.31 51 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 29.55 +3.83 54 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 31.71 +3.97 54 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 33.44 +3.64 52 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 36.21 +4.25 56 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 37.12 +3.00 46 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 40.85 +4.50 58 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 42.71 +5.25 56 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 45.60 +4.70 61 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 47.48 +4.24 58 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 49.97 +4.35 59 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 52.34 +4.44 60 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 55.45 +6.16 68 0 41 0
30MAR26 197.50 P 0.00 0.00 0.00 56.43 +4.54 52 0 65 0
30MAR26 200.00 P 0.00 0.00 0.00 59.33 +4.42 60 0 150 0
30MAR26 205.00 P 0.00 0.00 0.00 63.64 +4.52 49 0 30 0
30MAR26 210.00 P 0.00 0.00 0.00 69.06 +4.39 62 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 73.95 +4.55 63 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 79.17 +5.27 70 0 30 0
29APR26 80.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 42 0
29APR26 82.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 4 0
29APR26 85.00 P 0.56 0.56 0.56 0.10 +0.01 47 20 99 +20
29APR26 87.50 P 0.00 0.00 0.00 0.15 +0.03 47 0 101 0
29APR26 90.00 P 0.00 0.00 0.00 0.21 +0.04 47 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 0.30 +0.06 47 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.40 +0.08 47 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.53 +0.10 47 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.73 +0.15 47 0 13 0
29APR26 102.50 P 0.00 0.00 0.00 0.90 +0.16 47 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.21 +0.24 47 0 7 0
29APR26 107.50 P 1.69 1.70 1.69 1.50 +0.26 47 70 399 +70
29APR26 110.00 P 1.95 2.30 1.95 1.89 +0.36 47 69 152 -7
29APR26 112.50 P 2.00 2.00 1.99 2.29 +0.39 47 68 530 +38
29APR26 115.00 P 2.35 2.76 2.33 2.79 +0.49 47 450 813 +450
29APR26 117.50 P 3.08 3.08 3.08 3.22 +0.49 47 52 491 +52
29APR26 120.00 P 0.00 0.00 0.00 3.86 +0.66 46 0 424 0
29APR26 122.50 P 0.00 0.00 0.00 4.51 +0.71 46 0 1,209 0
29APR26 125.00 P 6.00 6.00 4.97 5.23 +0.80 46 63 489 +33
29APR26 127.50 P 5.60 5.60 5.60 6.05 +0.92 46 33 1,047 +33
29APR26 130.00 P 6.22 7.04 6.19 6.98 +1.05 46 140 7,312 +69
29APR26 132.50 P 7.23 7.90 7.23 8.01 +1.19 46 32 206 +2
29APR26 135.00 P 10.53 10.53 10.53 9.13 +1.37 46 60 207 -31
29APR26 137.50 P 10.48 11.42 10.48 10.35 +1.55 46 32 171 0
29APR26 140.00 P 10.50 13.96 10.50 11.75 +1.74 47 62 490 +56
29APR26 142.50 P 13.23 13.23 13.23 13.07 +1.79 47 30 500 -30
29APR26 145.00 P 14.73 14.73 14.73 14.57 +2.00 47 30 970 -30
29APR26 147.50 P 0.00 0.00 0.00 16.27 +2.27 48 0 975 0
29APR26 150.00 P 17.49 17.49 17.49 17.86 +2.40 48 44 439 -30
29APR26 152.50 P 0.00 0.00 0.00 18.80 +1.75 46 0 380 0
29APR26 155.00 P 20.00 20.00 20.00 21.34 +2.71 49 1 487 0
29APR26 157.50 P 0.00 0.00 0.00 23.19 +3.73 49 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 24.83 +3.34 49 0 198 0
29APR26 162.50 P 0.00 0.00 0.00 26.95 +3.18 50 0 273 0
29APR26 165.00 P 0.00 0.00 0.00 28.97 +3.34 50 0 90 0
29APR26 167.50 P 0.00 0.00 0.00 30.43 +3.34 48 0 51 0
29APR26 170.00 P 0.00 0.00 0.00 33.04 +3.61 51 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 35.21 +3.76 52 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 36.21 +2.73 46 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 38.65 +3.11 48 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 41.06 +3.35 49 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 44.11 +4.23 54 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 46.29 +4.24 54 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 48.55 +4.24 54 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 50.85 +4.66 55 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 53.17 +4.68 55 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 55.52 +4.31 56 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 56.67 +3.40 47 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 59.33 +3.37 50 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 65.39 +4.62 61 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 69.06 +3.96 52 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 73.95 +4.13 53 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 79.17 +4.53 58 0 0 0
28MAY26 125.00 P 7.97 7.97 7.97 6.93 - 47 2 2 -
28MAY26 127.50 P 7.20 7.20 7.20 7.87 - 47 30 30 -
28MAY26 130.00 P 8.15 9.82 8.15 8.89 +1.25 47 35 38 +35
28MAY26 132.50 P 10.08 10.08 9.84 10.08 +1.66 47 35 49 +35
28MAY26 135.00 P 11.70 13.06 11.70 11.16 +1.52 47 681 1,305 +681
28MAY26 137.50 P 11.29 14.44 11.27 12.50 +1.73 47 922 1,263 +892
28MAY26 140.00 P 0.00 0.00 0.00 13.83 +1.99 48 0 166 0
28MAY26 142.50 P 14.13 15.74 13.94 15.43 +2.09 49 261 261 +261
28MAY26 145.00 P 15.28 16.98 15.28 16.73 +2.05 48 150 270 +150
28MAY26 147.50 P 0.00 0.00 0.00 18.18 +2.15 48 0 113 0
28MAY26 150.00 P 18.39 19.70 18.39 20.06 +2.62 49 51 140 +51
28MAY26 152.50 P 20.03 20.03 19.98 21.19 +1.98 48 55 72 +55
28MAY26 155.00 P 0.00 0.00 0.00 22.54 +1.88 47 0 87 0
28MAY26 157.50 P 0.00 0.00 0.00 24.38 +1.97 47 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 27.03 +2.94 50 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 28.90 +3.37 50 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 30.38 +2.80 49 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.75 +3.29 51 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 34.78 +3.45 51 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 36.18 +2.97 49 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 38.46 +3.23 50 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 40.49 +3.23 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 199 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 49.00 P 0.28 0.28 0.28 0.01 0.00 56 11 71 +11
29JUN26 50.00 P 0.29 0.29 0.29 0.01 0.00 55 3 194 +3
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 55.00 P 0.34 0.34 0.34 0.01 0.00 50 3 33 +3
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 60.00 P 0.41 0.41 0.41 0.01 0.00 45 3 1,182 +3
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 46 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 217 0
29JUN26 70.00 P 0.66 0.66 0.66 0.09 +0.02 47 4 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 +0.03 48 0 1,131 0
29JUN26 75.00 P 0.82 0.84 0.82 0.18 +0.04 47 10 4,877 +10
29JUN26 77.50 P 0.82 0.94 0.82 0.24 +0.05 47 16 391 +13
29JUN26 80.00 P 0.00 0.00 0.00 0.33 +0.08 47 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.43 +0.09 47 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.56 +0.12 47 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.73 +0.15 47 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.94 +0.20 47 0 6,868 0
29JUN26 92.50 P 0.00 0.00 0.00 1.15 +0.20 48 0 778 0
29JUN26 95.00 P 0.00 0.00 0.00 1.44 +0.32 47 0 753 0
29JUN26 97.50 P 2.00 2.00 2.00 1.74 +0.35 48 2 530 0
29JUN26 100.00 P 2.40 2.40 2.40 2.11 +0.43 48 3 4,650 -1
29JUN26 102.50 P 0.00 0.00 0.00 2.52 +0.45 48 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 2.96 +0.48 48 0 1,580 0
29JUN26 107.50 P 3.88 3.88 3.88 3.41 +0.51 47 2 1,231 +2
29JUN26 110.00 P 0.00 0.00 0.00 3.91 +0.53 47 0 12,297 0
29JUN26 112.50 P 0.00 0.00 0.00 4.55 +0.58 47 0 2,876 0
29JUN26 115.00 P 6.00 6.00 6.00 5.20 +0.68 47 10 8,855 -10
29JUN26 117.50 P 0.00 0.00 0.00 5.94 +0.80 47 0 1,711 0
29JUN26 120.00 P 6.04 6.88 6.04 6.71 +0.91 47 2 388 0
29JUN26 122.50 P 0.00 0.00 0.00 7.56 +1.02 47 0 200 0
29JUN26 125.00 P 8.65 8.86 8.40 8.40 +1.05 47 180 1,575 +150
29JUN26 127.50 P 0.00 0.00 0.00 9.48 +1.26 47 0 386 0
29JUN26 130.00 P 11.00 11.30 11.00 10.55 +1.38 47 6 763 -3
29JUN26 132.50 P 0.00 0.00 0.00 11.71 +1.54 47 0 592 0
29JUN26 135.00 P 0.00 0.00 0.00 12.93 +1.80 47 0 1,074 0
29JUN26 137.50 P 0.00 0.00 0.00 14.22 +1.77 47 0 530 0
29JUN26 140.00 P 16.00 16.00 16.00 15.59 +2.09 48 10 1,849 0
29JUN26 142.50 P 0.00 0.00 0.00 17.03 +2.23 48 0 219 0
29JUN26 145.00 P 0.00 0.00 0.00 18.34 +1.99 47 0 861 0
29JUN26 147.50 P 0.00 0.00 0.00 19.88 +2.18 48 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 20.88 +1.47 46 0 659 0
29JUN26 152.50 P 0.00 0.00 0.00 23.48 +2.58 49 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 25.18 +2.76 49 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 26.01 +1.96 47 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 28.63 +2.88 50 0 64 0
29JUN26 162.50 P 0.00 0.00 0.00 29.49 +2.04 47 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 31.87 +2.71 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 33.28 +3.32 47 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 35.64 +2.77 49 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 37.43 +2.68 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 40.29 +3.65 51 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 42.34 +3.72 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 44.41 +4.07 51 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 45.23 +2.52 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 47.35 +2.59 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 49.47 +2.63 47 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 51.61 +2.59 47 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 53.80 +2.60 47 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 56.03 +2.64 47 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 58.27 +2.68 47 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 60.51 +2.67 47 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 65.39 +2.95 49 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 70.59 +4.16 52 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 74.40 +2.68 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 79.18 +2.86 47 0 0 0
29SEP26 55.00 P 0.70 0.76 0.70 0.06 +0.01 47 98 98 +98
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 +0.04 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 +0.06 47 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 +0.06 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.56 +0.10 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.71 +0.11 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.88 +0.14 47 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.10 +0.18 47 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 1.31 +0.18 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.61 +0.26 47 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 1.92 +0.27 47 0 210 0
29SEP26 90.00 P 2.65 3.03 2.65 2.33 +0.38 47 6 574 +6
29SEP26 92.50 P 0.00 0.00 0.00 2.76 +0.42 47 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.19 +0.50 47 0 285 0
29SEP26 97.50 P 0.00 0.00 0.00 3.69 +0.49 47 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 4.27 +0.71 48 0 4,939 0
29SEP26 102.50 P 0.00 0.00 0.00 4.84 +0.61 48 0 1,565 0
29SEP26 105.00 P 5.09 5.98 5.09 5.35 +0.54 47 82 2,554 +6
29SEP26 107.50 P 5.78 5.78 5.78 5.96 +0.58 47 50 1,838 +50
29SEP26 110.00 P 0.00 0.00 0.00 6.76 +0.65 47 0 1,794 0
29SEP26 112.50 P 0.00 0.00 0.00 7.56 +0.76 47 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 8.37 +0.83 47 0 1,692 0
29SEP26 117.50 P 0.00 0.00 0.00 9.24 +0.93 47 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 10.17 +0.97 47 0 332 0
29SEP26 122.50 P 0.00 0.00 0.00 11.16 +1.12 47 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 12.20 +1.21 47 0 314 0
29SEP26 127.50 P 0.00 0.00 0.00 13.31 +1.31 47 0 30 0
29SEP26 130.00 P 0.00 0.00 0.00 14.49 +1.42 47 0 2,523 0
29SEP26 132.50 P 0.00 0.00 0.00 15.71 +1.57 47 0 118 0
29SEP26 135.00 P 16.72 16.72 16.72 16.99 +2.16 47 48 271 0
29SEP26 137.50 P 18.12 18.12 18.12 18.32 +2.24 47 48 224 +48
29SEP26 140.00 P 19.50 19.50 19.50 19.71 +2.19 47 48 1,840 +48
29SEP26 142.50 P 0.00 0.00 0.00 21.16 +2.31 48 0 184 0
29SEP26 145.00 P 0.00 0.00 0.00 22.53 +1.91 47 0 10 0
29SEP26 147.50 P 0.00 0.00 0.00 24.04 +2.03 47 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 24.96 +1.45 46 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 27.65 +2.58 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 28.03 +1.36 46 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 31.08 +3.07 49 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 31.78 +1.74 47 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 34.53 +3.87 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 35.23 +1.75 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 37.60 +3.47 48 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 38.92 +1.97 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 40.77 +1.99 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 42.63 +1.95 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 44.50 +1.92 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 46.47 +1.98 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 48.48 +2.07 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 50.48 +3.55 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 52.49 +3.57 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 54.51 +2.06 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 56.56 +3.63 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 58.69 +3.74 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 60.83 +3.86 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 62.97 +3.97 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 67.27 +4.00 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 72.85 +4.00 51 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 76.19 +4.31 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 82.96 +4.80 55 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 +0.03 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 +0.03 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.37 +0.04 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.47 +0.05 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 +0.08 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.76 +0.08 47 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.94 +0.10 47 0 34 0
30DEC26 72.50 P 1.91 1.91 1.91 1.16 +0.13 47 4 4 +4
30DEC26 75.00 P 0.00 0.00 0.00 1.39 +0.13 47 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.68 +0.20 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.00 +0.15 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 2.32 +0.15 47 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.74 +0.31 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.17 +0.31 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.60 +0.21 47 0 888 0
30DEC26 92.50 P 0.00 0.00 0.00 4.28 +0.45 47 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 4.73 +0.34 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 5.30 +0.47 47 0 37 0
30DEC26 100.00 P 6.00 6.00 6.00 5.92 +0.52 46 100 248 +100
30DEC26 102.50 P 0.00 0.00 0.00 6.74 +0.55 47 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 7.42 +0.59 47 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 8.16 +0.66 47 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 8.86 +0.62 46 0 126 0
30DEC26 112.50 P 0.00 0.00 0.00 9.81 +0.81 46 0 180 0
30DEC26 115.00 P 11.40 11.40 10.90 10.61 +0.99 46 20 107 0
30DEC26 117.50 P 0.00 0.00 0.00 11.70 +1.20 46 0 1 0
30DEC26 120.00 P 13.40 13.40 13.40 12.73 +1.08 46 50 91 +50
30DEC26 122.50 P 0.00 0.00 0.00 13.80 +1.14 46 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 14.85 +1.21 46 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 16.00 +1.21 46 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 17.20 +1.27 46 0 40 0
30DEC26 132.50 P 0.00 0.00 0.00 18.46 +1.42 46 0 60 0
30DEC26 135.00 P 19.67 19.67 19.67 19.76 +1.40 46 2 63 +2
30DEC26 137.50 P 0.00 0.00 0.00 21.12 +1.63 46 0 163 0
30DEC26 140.00 P 0.00 0.00 0.00 22.53 +1.64 47 500 4,210 +500
30DEC26 142.50 P 0.00 0.00 0.00 23.99 +2.35 47 1,000 1,091 +972
30DEC26 145.00 P 0.00 0.00 0.00 25.49 +2.01 47 500 6,870 +500
30DEC26 147.50 P 0.00 0.00 0.00 27.03 +1.79 47 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 29.29 +2.55 48 0 339 0
30DEC26 152.50 P 0.00 0.00 0.00 30.36 +2.21 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 31.12 +1.31 46 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 32.79 +0.93 46 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 35.36 +1.93 47 0 10 0
30DEC26 162.50 P 0.00 0.00 0.00 36.56 +1.79 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.26 +1.74 47 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.96 +1.67 47 0 0 0
30DEC26 170.00 P 44.00 44.00 44.00 41.83 +1.70 47 2 4 +2
30DEC26 172.50 P 0.00 0.00 0.00 43.59 +2.71 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 45.45 +2.86 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 47.32 +2.92 47 0 0 0
30DEC26 180.00 P 52.00 52.00 52.00 50.67 +3.20 49 2 4 +2
30DEC26 182.50 P 0.00 0.00 0.00 51.07 +1.54 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 52.97 +2.97 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 54.98 +3.11 47 0 0 0
30DEC26 190.00 P 60.00 60.00 60.00 58.51 +4.39 50 2 4 +2
30DEC26 192.50 P 0.00 0.00 0.00 59.02 +3.37 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 61.04 +3.38 47 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 63.08 +3.40 47 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 66.80 +5.10 50 0 5 0
TOTAL PUT 24,314 387,213 +3,238
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$ 253.00
26FEB26 167.50 C 0.00 0.00 0.00 85.82 -6.62 58 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 84.52 -5.44 99 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 80.85 -8.07 58 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 78.70 -7.73 75 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 78.18 -4.33 106 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 75.50 -5.98 100 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 70.97 -8.31 58 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 68.52 -7.41 58 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 66.08 -7.24 58 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 64.25 -7.79 71 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 61.25 -6.55 59 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 59.83 -5.56 74 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 55.78 -8.22 0 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 55.00 -6.74 70 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 49.52 -7.41 59 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 45.43 -5.40 62 0 242 0
26FEB26 215.00 C 0.00 0.00 0.00 39.94 -8.33 52 0 156 0
26FEB26 220.00 C 0.00 0.00 0.00 37.66 -6.22 66 0 300 0
26FEB26 225.00 C 0.00 0.00 0.00 31.64 -6.67 53 0 362 0
26FEB26 230.00 C 0.00 0.00 0.00 28.12 -5.58 54 0 425 0
26FEB26 235.00 C 0.00 0.00 0.00 25.03 -6.76 57 0 650 0
26FEB26 240.00 C 19.60 19.60 17.00 21.57 -5.82 56 88 1,005 -18
26FEB26 245.00 C 19.05 19.46 15.01 18.72 -6.16 56 333 1,154 -53
26FEB26 250.00 C 17.40 17.40 12.53 16.14 -4.73 57 167 690 -63
26FEB26 255.00 C 17.37 17.37 10.77 13.88 -4.18 57 322 645 +28
26FEB26 260.00 C 13.26 13.26 8.93 11.87 -3.73 58 189 792 -28
26FEB26 265.00 C 13.35 13.35 6.99 10.09 -3.25 58 149 852 -96
26FEB26 270.00 C 9.18 9.18 6.25 8.56 -3.02 59 263 1,850 -54
26FEB26 275.00 C 6.75 6.75 4.92 7.31 -2.56 59 121 573 0
26FEB26 280.00 C 7.60 7.60 4.08 6.07 -2.14 59 248 774 -179
26FEB26 285.00 C 6.36 6.36 3.91 4.99 -2.11 59 71 299 -6
26FEB26 290.00 C 5.54 5.54 3.02 4.08 -1.95 59 242 897 +57
26FEB26 295.00 C 4.68 4.68 2.70 3.31 -1.79 59 117 578 +46
26FEB26 300.00 C 3.95 3.95 2.30 2.67 -1.55 59 22 470 -16
26FEB26 310.00 C 2.91 2.91 1.50 1.71 -1.14 59 98 780 -32
26FEB26 320.00 C 1.73 1.81 1.20 1.07 -0.81 59 201 1,533 -1
26FEB26 330.00 C 0.00 0.00 0.00 0.66 -0.56 59 0 1,482 0
26FEB26 340.00 C 0.00 0.00 0.00 0.39 -0.39 59 0 1,034 0
26FEB26 350.00 C 0.80 0.80 0.76 0.24 -0.25 59 31 723 +30
30MAR26 85.00 C 0.00 0.00 0.00 169.20 -5.78 146 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 167.37 -5.72 158 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 165.16 -5.40 160 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 162.67 -4.84 156 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 160.05 -4.78 150 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 157.70 -4.84 148 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 154.26 -6.45 126 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 152.46 -5.10 137 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 150.58 -4.26 143 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 147.52 -5.06 131 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 143.47 -7.62 60 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 142.18 -6.38 119 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 140.08 -6.39 122 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 135.95 -6.83 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 135.41 -5.46 121 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 132.26 -5.40 108 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 129.92 -6.48 108 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 128.32 -4.86 117 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 123.58 -7.98 60 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 121.10 -7.78 60 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 120.33 -4.91 102 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 118.54 -4.23 108 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 113.90 -6.39 71 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 111.20 -6.99 60 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 109.82 -5.53 85 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 107.44 -5.45 85 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 105.12 -6.72 84 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 102.30 -5.68 78 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 98.19 -6.56 0 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 96.53 -6.57 60 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 93.49 -8.99 0 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 92.49 -6.86 71 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 89.71 -6.91 66 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 87.12 -6.21 63 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 87.11 -5.44 83 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 80.85 -9.45 0 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 78.70 -7.73 0 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 78.18 -5.27 65 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 76.54 -4.94 69 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 71.81 -8.36 46 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 71.21 -5.69 63 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 67.76 -8.73 53 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 66.59 -6.37 61 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 62.37 -6.14 46 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 61.85 -5.99 58 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 58.30 -8.25 49 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 58.17 -7.41 60 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 52.43 -5.76 52 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 49.99 -7.49 59 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 46.05 -4.56 58 0 146 0
30MAR26 220.00 C 46.50 46.50 37.60 41.71 -5.33 56 6 499 0
30MAR26 225.00 C 34.18 38.80 34.18 40.84 -3.32 64 3 158 -1
30MAR26 230.00 C 0.00 0.00 0.00 36.61 -4.51 60 0 327 0
30MAR26 235.00 C 27.61 27.61 27.61 34.47 -2.80 63 30 369 +15
30MAR26 240.00 C 25.85 26.20 25.85 29.72 -5.55 57 42 1,042 0
30MAR26 245.00 C 28.22 28.22 22.62 27.46 -4.11 59 165 751 +165
30MAR26 250.00 C 28.30 28.30 21.07 24.90 -4.59 58 182 673 +92
30MAR26 255.00 C 26.07 26.11 19.91 22.82 -4.12 59 180 666 +30
30MAR26 260.00 C 26.52 26.52 17.44 20.73 -3.83 59 199 500 +107
30MAR26 265.00 C 19.28 19.28 19.28 18.93 -3.65 60 30 428 +30
30MAR26 270.00 C 19.88 19.88 13.51 17.19 -3.49 60 137 511 +107
30MAR26 275.00 C 13.00 13.00 11.92 15.54 -3.39 60 186 376 +113
30MAR26 280.00 C 11.94 14.55 11.01 14.42 -2.86 61 212 1,061 +27
30MAR26 285.00 C 13.16 13.16 10.67 12.91 -2.78 61 175 654 +102
30MAR26 290.00 C 13.00 13.00 10.17 11.63 -2.76 61 34 551 +14
30MAR26 295.00 C 12.32 12.49 12.32 10.42 -2.58 61 60 383 -22
30MAR26 300.00 C 11.32 11.32 9.20 9.32 -2.40 61 32 1,132 -8
30MAR26 310.00 C 6.25 6.25 6.25 7.42 -2.05 61 40 595 0
30MAR26 320.00 C 6.53 6.65 6.53 5.87 -1.74 61 16 696 -10
30MAR26 330.00 C 6.22 6.22 6.22 4.62 -1.47 60 50 1,365 +50
30MAR26 340.00 C 4.15 4.15 3.25 3.62 -1.23 60 8 1,107 -8
30MAR26 350.00 C 3.00 3.00 3.00 2.82 -1.02 60 2 296 -2
30MAR26 360.00 C 2.35 2.92 2.35 2.19 -0.84 60 42 618 -2
30MAR26 370.00 C 3.16 3.16 2.80 1.69 -0.69 60 21 831 +21
29APR26 170.00 C 0.00 0.00 0.00 88.63 -3.92 73 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 84.70 -5.60 63 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 81.39 -7.25 56 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 81.38 -3.55 68 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 77.28 -7.64 58 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 77.27 -4.43 67 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 75.35 -3.07 67 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 72.52 -5.89 64 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 70.34 -5.24 63 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 69.06 -3.22 66 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 65.32 -6.95 59 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 64.73 -5.79 64 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 62.80 -4.83 63 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 58.85 -4.82 62 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 55.55 -4.74 63 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 50.18 -7.30 57 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 45.80 -7.82 55 0 38 0
29APR26 225.00 C 0.00 0.00 0.00 42.76 -4.84 55 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 39.87 -5.38 55 0 38 0
29APR26 235.00 C 0.00 0.00 0.00 39.41 -4.60 61 0 90 0
29APR26 240.00 C 0.00 0.00 0.00 36.64 -2.79 61 0 69 0
29APR26 245.00 C 30.07 30.07 30.07 32.37 -5.15 57 44 255 +44
29APR26 250.00 C 31.39 31.39 25.16 29.99 -4.46 57 159 269 +120
29APR26 255.00 C 29.14 29.14 24.79 27.78 -4.19 57 120 116 +12
29APR26 260.00 C 27.64 27.64 22.15 25.88 -3.68 57 121 151 +30
29APR26 265.00 C 24.22 24.22 21.16 23.99 -3.53 58 60 191 +60
29APR26 270.00 C 24.87 24.87 21.50 22.24 -3.47 58 155 206 +65
29APR26 275.00 C 21.84 21.84 17.83 20.53 -3.55 58 60 262 0
29APR26 280.00 C 21.41 21.41 19.30 19.08 -3.26 58 60 100 +30
29APR26 285.00 C 0.00 0.00 0.00 17.66 -3.14 59 0 90 0
29APR26 290.00 C 15.46 16.44 14.09 16.53 -2.83 59 5 149 +2
29APR26 295.00 C 0.00 0.00 0.00 15.18 -2.67 59 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 13.93 -2.51 59 0 35 0
29APR26 310.00 C 0.00 0.00 0.00 11.69 -2.22 59 0 213 0
29APR26 320.00 C 0.00 0.00 0.00 9.79 -1.95 59 0 310 0
29APR26 330.00 C 7.19 7.70 7.19 8.17 -1.70 59 55 90 0
29APR26 340.00 C 6.24 6.24 6.24 6.60 -1.68 58 30 60 +30
29APR26 350.00 C 5.73 5.73 5.55 5.48 -1.25 58 80 80 +50
28MAY26 150.00 C 0.00 0.00 0.00 107.81 - 72 0 0 -
28MAY26 152.50 C 0.00 0.00 0.00 105.17 - 70 0 0 -
28MAY26 155.00 C 0.00 0.00 0.00 103.99 - 74 0 0 -
28MAY26 157.50 C 0.00 0.00 0.00 101.20 - 71 0 0 -
28MAY26 160.00 C 0.00 0.00 0.00 99.36 - 72 0 0 -
28MAY26 162.50 C 0.00 0.00 0.00 96.44 - 68 0 0 -
28MAY26 165.00 C 0.00 0.00 0.00 94.01 - 67 0 0 -
28MAY26 167.50 C 0.00 0.00 0.00 92.02 - 67 0 0 -
28MAY26 170.00 C 0.00 0.00 0.00 90.73 - 70 0 0 -
28MAY26 172.50 C 0.00 0.00 0.00 87.64 - 66 0 0 -
28MAY26 175.00 C 0.00 0.00 0.00 85.75 - 66 0 0 -
28MAY26 177.50 C 0.00 0.00 0.00 84.29 - 68 0 0 -
28MAY26 180.00 C 0.00 0.00 0.00 81.65 - 65 0 0 -
28MAY26 182.50 C 0.00 0.00 0.00 79.81 - 65 0 0 -
28MAY26 185.00 C 0.00 0.00 0.00 75.35 - 57 0 0 -
28MAY26 187.50 C 0.00 0.00 0.00 73.94 - 59 0 0 -
28MAY26 190.00 C 0.00 0.00 0.00 71.72 - 58 0 0 -
28MAY26 192.50 C 0.00 0.00 0.00 71.71 - 63 0 0 -
28MAY26 195.00 C 0.00 0.00 0.00 68.16 - 58 0 0 -
28MAY26 197.50 C 0.00 0.00 0.00 67.62 - 62 0 0 -
28MAY26 200.00 C 0.00 0.00 0.00 65.08 - 60 0 0 -
28MAY26 205.00 C 0.00 0.00 0.00 59.45 - 54 0 0 -
28MAY26 210.00 C 0.00 0.00 0.00 59.44 - 63 0 0 -
28MAY26 215.00 C 0.00 0.00 0.00 54.33 - 58 0 0 -
28MAY26 220.00 C 0.00 0.00 0.00 49.92 - 55 0 0 -
28MAY26 225.00 C 0.00 0.00 0.00 47.04 - 56 0 0 -
28MAY26 230.00 C 0.00 0.00 0.00 47.03 -1.83 61 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 41.90 -4.19 57 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 41.58 -1.86 61 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 37.36 -3.55 58 0 0 0
28MAY26 250.00 C 37.71 37.71 30.73 35.13 -4.13 58 60 60 +60
28MAY26 255.00 C 0.00 0.00 0.00 32.76 -4.14 58 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 30.61 -4.06 58 0 60 0
28MAY26 265.00 C 0.00 0.00 0.00 29.06 -3.61 58 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 27.37 -3.13 59 0 60 0
28MAY26 275.00 C 26.28 26.28 26.28 25.70 -3.40 59 30 30 +30
28MAY26 280.00 C 24.70 24.70 21.56 24.14 -3.20 59 120 120 +120
28MAY26 285.00 C 24.49 24.49 19.09 22.67 -3.09 59 68 68 +68
28MAY26 290.00 C 23.04 23.04 17.52 21.14 -2.99 59 120 120 +90
28MAY26 295.00 C 17.51 17.51 17.47 20.07 -2.61 60 120 120 +120
28MAY26 300.00 C 18.96 18.96 18.96 18.71 -2.70 60 30 30 +30
28MAY26 310.00 C 0.00 0.00 0.00 16.25 -2.48 60 0 60 0
28MAY26 320.00 C 0.00 0.00 0.00 14.09 -2.24 60 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 11.84 -2.37 59 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 10.24 -2.11 59 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 136.53 -5.64 77 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 133.32 -6.36 69 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 129.92 -7.08 56 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 128.32 -6.63 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 125.15 -6.41 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 124.56 -4.52 71 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 120.33 -6.76 54 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 118.54 -8.54 60 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 116.06 -5.95 58 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 112.92 -5.32 50 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 110.90 -7.33 53 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 108.83 -5.51 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 108.82 -5.51 67 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 105.17 -7.86 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 103.99 -6.92 64 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 101.20 -7.28 61 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 99.36 -4.66 62 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 96.44 -3.76 59 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 94.43 -5.64 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 92.02 -5.82 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 90.73 -4.98 60 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 87.64 -6.22 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 85.81 -5.69 57 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 85.20 -4.05 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 81.93 -4.64 57 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 79.81 -4.58 57 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 77.79 -5.40 56 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 75.64 -4.27 56 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 73.32 -5.38 55 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 71.71 -4.59 55 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 69.81 -6.28 55 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 68.89 -4.40 57 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 66.52 -4.58 55 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 64.55 -3.93 58 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 60.28 -5.44 56 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 57.33 -4.10 57 0 9 0
29JUN26 220.00 C 54.00 54.00 48.00 54.49 -3.95 57 12 130 -12
29JUN26 225.00 C 0.00 0.00 0.00 51.76 -5.02 57 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 49.14 -3.64 57 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 46.63 -4.66 58 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 44.23 -4.56 58 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 41.93 -4.55 58 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 39.73 -4.86 58 0 38 0
29JUN26 255.00 C 0.00 0.00 0.00 38.70 -3.07 60 0 190 0
29JUN26 260.00 C 0.00 0.00 0.00 36.73 -2.61 60 0 149 0
29JUN26 265.00 C 33.79 33.79 33.79 34.56 -2.62 60 30 60 0
29JUN26 270.00 C 0.00 0.00 0.00 32.13 -3.15 59 0 31 0
29JUN26 275.00 C 0.00 0.00 0.00 31.11 -2.36 60 0 180 0
29JUN26 280.00 C 0.00 0.00 0.00 28.52 -3.24 59 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 26.97 -3.16 59 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 25.83 -2.82 59 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 24.18 -3.01 59 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 23.13 -1.37 60 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 20.24 -2.92 59 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 18.73 -1.90 60 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 16.76 -1.58 60 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 14.70 -1.59 60 0 24 0
29JUN26 350.00 C 12.50 12.50 11.50 13.06 -1.41 60 6 39 -6
29JUN26 360.00 C 0.00 0.00 0.00 11.60 -1.23 60 0 44 0
29JUN26 370.00 C 10.00 10.00 10.00 10.60 -0.78 61 40 268 0
29SEP26 150.00 C 0.00 0.00 0.00 112.72 -4.18 62 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 108.73 -8.16 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 106.81 -6.71 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 106.80 -4.64 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 103.22 -4.81 57 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 99.68 -6.01 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 99.52 -3.91 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 97.74 -4.56 58 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 95.44 -4.88 57 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 92.92 -5.22 55 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 91.36 -6.58 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 89.95 -5.91 56 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 88.07 -4.61 56 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 84.91 -6.47 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 83.87 -6.98 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 82.70 -4.18 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 82.69 -4.18 59 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 81.89 -1.70 60 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 78.31 -4.11 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 76.43 -5.05 56 0 203 0
29SEP26 200.00 C 77.77 77.77 77.77 76.21 -4.48 58 3 4,723 +3
29SEP26 205.00 C 0.00 0.00 0.00 71.94 -5.51 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 68.59 -5.95 56 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 66.61 -4.33 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 63.09 -4.84 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 60.58 -4.29 56 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 58.81 -3.60 57 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 57.09 -3.84 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 54.19 -3.46 57 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 51.93 -4.77 57 0 126 0
29SEP26 250.00 C 45.00 45.00 45.00 50.41 -4.12 58 1 107 +1
29SEP26 255.00 C 0.00 0.00 0.00 48.16 -4.16 58 0 190 0
29SEP26 260.00 C 0.00 0.00 0.00 47.13 -2.85 59 0 113 0
29SEP26 265.00 C 0.00 0.00 0.00 44.62 -3.75 58 0 166 0
29SEP26 270.00 C 0.00 0.00 0.00 42.19 -4.23 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 40.72 -3.82 58 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 39.10 -3.63 58 0 42 0
29SEP26 285.00 C 0.00 0.00 0.00 37.93 -3.26 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 36.24 -3.38 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 34.83 -3.27 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 33.52 -2.64 59 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 31.55 -1.11 60 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 28.64 -2.56 59 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 26.61 -2.11 60 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 24.43 -2.22 59 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 22.43 -2.07 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 104.10 -3.29 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 100.79 -5.10 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 99.46 -5.82 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 97.09 -7.01 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 95.77 -6.12 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 95.02 -4.18 58 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 92.09 -7.10 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 90.84 -3.94 56 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 89.54 -4.31 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 88.31 -4.43 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 86.95 -4.39 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 86.18 -2.48 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 83.86 -3.32 57 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 83.11 -2.66 58 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 80.49 -3.42 58 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 77.50 -4.71 58 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 73.93 -6.68 56 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 72.34 -5.87 58 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 68.26 -6.88 56 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 67.05 -4.09 57 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 65.06 -4.58 57 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 62.85 -3.80 57 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 60.51 -5.63 57 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 58.76 -4.33 58 1,381 1,389 +1,381
30DEC26 255.00 C 0.00 0.00 0.00 57.47 -3.36 58 1,381 1,382 +1,381
30DEC26 260.00 C 0.00 0.00 0.00 55.35 -4.64 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 54.30 -2.36 59 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 52.44 -2.89 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 50.45 -3.38 59 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 48.09 -4.05 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 46.51 -4.00 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 45.51 -3.43 59 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 44.35 -3.11 59 0 5 0
30DEC26 300.00 C 0.00 0.00 0.00 42.84 -3.22 59 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 39.92 -3.38 59 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 37.25 -3.22 59 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 34.83 -3.22 59 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 32.52 -3.32 59 0 0 0
30DEC26 350.00 C 30.19 30.19 30.19 30.37 -3.17 59 30 50 +30
TOTAL CALL 8,895 68,376 +4,174
26FEB26 167.50 P 0.32 0.32 0.32 0.02 0.00 58 10 61 +10
26FEB26 170.00 P 0.00 0.00 0.00 0.03 0.00 58 0 253 0
26FEB26 172.50 P 0.60 0.60 0.60 0.04 0.00 58 3 79 -3
26FEB26 175.00 P 0.50 0.50 0.50 0.06 +0.01 58 6 150 0
26FEB26 177.50 P 0.00 0.00 0.00 0.08 +0.01 59 0 221 0
26FEB26 180.00 P 0.00 0.00 0.00 0.11 +0.02 58 0 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.14 +0.02 58 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.19 +0.04 58 0 156 0
26FEB26 187.50 P 0.00 0.00 0.00 0.25 +0.04 59 0 803 0
26FEB26 190.00 P 0.00 0.00 0.00 0.33 +0.07 59 0 429 0
26FEB26 192.50 P 0.00 0.00 0.00 0.41 +0.07 59 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.52 +0.10 59 0 696 0
26FEB26 197.50 P 0.00 0.00 0.00 0.65 +0.13 59 0 540 0
26FEB26 200.00 P 0.00 0.00 0.00 0.79 +0.14 59 0 649 0
26FEB26 205.00 P 3.13 3.13 1.67 1.18 +0.22 59 88 808 -60
26FEB26 210.00 P 2.61 3.90 2.61 1.71 +0.33 59 263 913 +69
26FEB26 215.00 P 3.00 4.15 3.00 2.41 +0.48 59 188 479 +92
26FEB26 220.00 P 3.65 4.70 3.27 3.28 +0.61 59 260 1,013 -32
26FEB26 225.00 P 2.75 6.79 2.75 4.33 +0.75 59 242 340 +50
26FEB26 230.00 P 4.50 9.93 4.33 5.68 +1.03 59 261 465 +16
26FEB26 235.00 P 6.00 11.80 6.00 7.15 +1.15 59 336 1,191 -19
26FEB26 240.00 P 8.96 11.83 8.95 9.05 +1.46 59 113 1,115 -27
26FEB26 245.00 P 12.14 16.11 10.90 11.15 +1.78 60 121 1,338 +34
26FEB26 250.00 P 10.00 17.21 10.00 13.52 +2.06 60 147 375 +17
26FEB26 255.00 P 13.28 21.39 13.28 16.19 +2.36 60 120 542 +16
26FEB26 260.00 P 12.42 26.46 12.42 19.22 +2.95 61 265 832 -88
26FEB26 265.00 P 16.35 18.44 16.35 22.47 +3.19 61 12 434 -3
26FEB26 270.00 P 23.25 30.42 22.75 25.18 +2.85 59 148 223 -65
26FEB26 275.00 P 27.12 37.00 27.12 28.43 +2.75 57 84 857 -41
26FEB26 280.00 P 33.00 40.00 33.00 33.03 +5.46 61 3 147 -3
26FEB26 285.00 P 40.20 40.20 40.20 36.53 +4.87 59 10 243 -10
26FEB26 290.00 P 0.00 0.00 0.00 39.52 +4.58 53 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 46.15 +5.07 66 0 131 0
26FEB26 300.00 P 57.86 57.86 57.86 48.12 +4.54 50 2 50 +2
26FEB26 310.00 P 0.00 0.00 0.00 60.03 +7.41 72 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 67.88 +5.54 61 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 79.65 +6.31 84 0 0 0
26FEB26 340.00 P 97.70 97.70 94.50 89.35 +8.35 88 12 12 +12
26FEB26 350.00 P 0.00 0.00 0.00 97.03 +4.56 59 0 1 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 87 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 84 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 80 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 68 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 67 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 62 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 57 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 0.00 59 0 298 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 0.00 59 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 0.00 59 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.06 +0.01 60 0 23 0
30MAR26 140.00 P 0.72 0.72 0.69 0.08 +0.02 60 8 250 -8
30MAR26 142.50 P 0.80 0.80 0.73 0.10 +0.02 60 14 142 +6
30MAR26 145.00 P 0.00 0.00 0.00 0.12 +0.02 60 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.15 +0.02 60 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.19 +0.03 60 0 1,022 0
30MAR26 152.50 P 0.00 0.00 0.00 0.23 +0.04 60 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.29 +0.05 60 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.35 +0.05 60 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.44 +0.09 60 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.51 +0.09 60 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.60 +0.09 60 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.72 +0.12 60 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.86 +0.15 60 0 232 0
30MAR26 172.50 P 0.00 0.00 0.00 0.99 +0.14 60 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.16 +0.18 60 0 1,169 0
30MAR26 177.50 P 0.00 0.00 0.00 1.36 +0.24 60 0 30 0
30MAR26 180.00 P 2.40 2.40 2.40 1.61 +0.25 60 10 458 +10
30MAR26 182.50 P 3.62 3.62 3.62 1.82 +0.25 60 30 2,560 0
30MAR26 185.00 P 3.96 3.96 2.66 2.12 +0.34 60 33 546 +3
30MAR26 187.50 P 0.00 0.00 0.00 2.41 +0.37 60 0 61 0
30MAR26 190.00 P 3.20 3.20 3.20 2.71 +0.37 60 10 362 +10
30MAR26 192.50 P 0.00 0.00 0.00 3.07 +0.44 60 0 56 0
30MAR26 195.00 P 0.00 0.00 0.00 3.48 +0.55 60 0 841 0
30MAR26 197.50 P 5.71 5.71 5.71 3.89 +0.55 61 30 280 +30
30MAR26 200.00 P 4.60 5.88 4.60 4.30 +0.56 61 15 1,570 0
30MAR26 205.00 P 0.00 0.00 0.00 5.38 +0.79 61 0 659 0
30MAR26 210.00 P 7.52 8.31 7.52 6.49 +0.82 61 114 1,091 +84
30MAR26 215.00 P 9.02 9.02 9.02 7.85 +1.05 61 30 174 +10
30MAR26 220.00 P 7.00 10.60 6.30 9.21 +1.00 60 37 205 +18
30MAR26 225.00 P 13.66 13.66 13.66 10.81 +1.19 60 30 267 +30
30MAR26 230.00 P 11.19 15.00 11.19 12.63 +1.39 60 202 389 +169
30MAR26 235.00 P 13.87 18.27 13.87 14.65 +1.48 60 127 521 +47
30MAR26 240.00 P 18.00 21.24 16.99 16.82 +1.56 60 134 654 -76
30MAR26 245.00 P 17.52 24.82 17.52 19.26 +2.06 60 96 929 +96
30MAR26 250.00 P 20.04 26.24 19.87 21.83 +2.04 61 150 352 +72
30MAR26 255.00 P 22.26 27.97 22.26 24.59 +2.52 61 130 366 0
30MAR26 260.00 P 28.04 28.04 28.04 27.50 +2.83 61 30 235 +30
30MAR26 265.00 P 27.82 32.46 27.82 30.87 +3.30 62 90 245 +60
30MAR26 270.00 P 33.91 40.00 33.91 34.17 +3.23 62 62 307 +60
30MAR26 275.00 P 34.23 34.23 34.23 37.59 +3.63 63 30 278 +30
30MAR26 280.00 P 0.00 0.00 0.00 39.74 +2.39 59 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 44.90 +5.80 63 0 116 0
30MAR26 290.00 P 0.00 0.00 0.00 48.64 +4.56 64 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 49.99 +3.12 57 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 56.69 +6.73 65 0 90 0
30MAR26 310.00 P 0.00 0.00 0.00 63.48 +3.24 61 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 72.62 +6.52 63 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 81.15 +5.17 63 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 90.89 +5.91 66 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 99.48 +6.53 64 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 109.00 +4.24 65 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 117.90 +5.29 61 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 1.99 +0.30 58 0 115 0
29APR26 172.50 P 0.00 0.00 0.00 2.28 +0.38 58 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.57 +0.43 58 0 98 0
29APR26 177.50 P 0.00 0.00 0.00 2.87 +0.37 58 0 2 0
29APR26 180.00 P 0.00 0.00 0.00 3.16 +0.44 58 0 93 0
29APR26 182.50 P 4.20 4.20 4.20 3.67 +0.56 59 2 82 +2
29APR26 185.00 P 0.00 0.00 0.00 4.09 +0.65 59 0 565 0
29APR26 187.50 P 0.00 0.00 0.00 4.51 +0.65 59 0 40 0
29APR26 190.00 P 0.00 0.00 0.00 4.89 +0.67 59 0 36 0
29APR26 192.50 P 0.00 0.00 0.00 5.45 +0.76 59 0 247 0
29APR26 195.00 P 4.40 4.40 4.40 5.86 +0.75 58 2 53 -2
29APR26 197.50 P 0.00 0.00 0.00 6.19 +0.54 58 0 0 0
29APR26 200.00 P 6.99 7.80 6.99 6.75 +0.54 58 10 143 -10
29APR26 205.00 P 0.00 0.00 0.00 8.13 +0.81 58 0 550 0
29APR26 210.00 P 8.00 9.20 8.00 9.52 +1.15 58 7 120 +2
29APR26 215.00 P 9.00 13.20 9.00 11.04 +1.29 58 92 100 +81
29APR26 220.00 P 13.99 13.99 13.99 12.49 +1.19 57 2 116 0
29APR26 225.00 P 15.16 15.16 15.16 14.19 +1.36 57 1 32 +1
29APR26 230.00 P 0.00 0.00 0.00 16.38 +1.51 57 0 140 0
29APR26 235.00 P 21.93 21.93 21.93 18.54 +1.64 58 30 372 0
29APR26 240.00 P 24.60 26.08 24.60 20.89 +2.02 58 60 360 +30
29APR26 245.00 P 0.00 0.00 0.00 23.46 +2.08 58 0 60 0
29APR26 250.00 P 24.63 30.18 24.63 26.12 +2.36 58 96 127 +66
29APR26 255.00 P 0.00 0.00 0.00 28.95 +2.57 58 0 30 0
29APR26 260.00 P 31.14 31.14 31.14 31.91 +2.87 59 36 128 +36
29APR26 265.00 P 33.04 34.25 33.04 34.52 +2.39 58 66 36 -24
29APR26 270.00 P 40.00 44.00 40.00 38.91 +3.75 61 2 33 -1
29APR26 275.00 P 0.00 0.00 0.00 39.99 +1.48 56 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 45.72 +5.49 61 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 47.05 +3.13 57 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 53.03 +4.19 62 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 55.05 +4.31 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 58.52 +3.46 57 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 67.24 +5.64 59 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 77.11 +5.66 64 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 84.22 +5.42 61 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 94.77 +5.73 66 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 102.75 +4.46 64 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.45 - 59 0 0 -
28MAY26 152.50 P 0.00 0.00 0.00 1.66 - 59 0 0 -
28MAY26 155.00 P 0.00 0.00 0.00 1.88 - 59 0 0 -
28MAY26 157.50 P 0.00 0.00 0.00 2.09 - 59 0 0 -
28MAY26 160.00 P 0.00 0.00 0.00 2.34 - 59 0 0 -
28MAY26 162.50 P 0.00 0.00 0.00 2.64 - 59 0 0 -
28MAY26 165.00 P 0.00 0.00 0.00 2.95 - 59 0 0 -
28MAY26 167.50 P 0.00 0.00 0.00 3.25 - 59 0 0 -
28MAY26 170.00 P 0.00 0.00 0.00 3.66 - 59 0 0 -
28MAY26 172.50 P 0.00 0.00 0.00 4.09 - 59 0 0 -
28MAY26 175.00 P 0.00 0.00 0.00 4.52 - 59 0 0 -
28MAY26 177.50 P 0.00 0.00 0.00 4.95 - 59 0 0 -
28MAY26 180.00 P 0.00 0.00 0.00 5.38 - 59 0 0 -
28MAY26 182.50 P 0.00 0.00 0.00 5.87 - 59 0 0 -
28MAY26 185.00 P 0.00 0.00 0.00 6.20 - 59 0 0 -
28MAY26 187.50 P 0.00 0.00 0.00 6.66 - 58 0 0 -
28MAY26 190.00 P 0.00 0.00 0.00 7.35 - 59 0 0 -
28MAY26 192.50 P 0.00 0.00 0.00 7.68 - 58 0 0 -
28MAY26 195.00 P 0.00 0.00 0.00 8.79 - 59 0 0 -
28MAY26 197.50 P 0.00 0.00 0.00 9.17 - 59 0 0 -
28MAY26 200.00 P 10.25 10.34 10.25 9.66 - 58 6 6 -
28MAY26 205.00 P 0.00 0.00 0.00 11.21 - 58 0 0 -
28MAY26 210.00 P 15.37 15.37 15.37 12.80 - 58 30 30 -
28MAY26 215.00 P 0.00 0.00 0.00 14.47 - 58 0 0 -
28MAY26 220.00 P 0.00 0.00 0.00 16.25 - 58 0 0 -
28MAY26 225.00 P 0.00 0.00 0.00 18.29 - 58 0 0 -
28MAY26 230.00 P 19.17 23.84 19.17 20.28 +1.58 58 2 67 0
28MAY26 235.00 P 25.16 25.16 25.16 22.81 +1.95 58 30 90 +30
28MAY26 240.00 P 0.00 0.00 0.00 25.27 +2.12 58 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 27.87 +2.47 59 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 30.55 +2.51 59 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 33.45 +2.74 59 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 36.43 +3.02 59 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 40.28 +3.76 61 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 41.71 +2.59 58 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 44.65 +2.56 57 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 49.84 +4.70 60 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 52.71 +3.59 60 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 55.93 +3.32 59 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 59.15 +3.58 58 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 62.21 +2.32 57 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 72.63 +4.38 63 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 80.86 +6.72 64 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 88.38 +4.32 62 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 97.12 +4.46 64 0 0 0
29JUN26 120.00 P 1.20 1.20 1.20 0.61 +0.19 60 20 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.69 +0.21 60 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.79 +0.22 60 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.90 +0.23 60 0 234 0
29JUN26 130.00 P 0.00 0.00 0.00 1.06 +0.29 60 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.21 +0.34 60 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.36 +0.34 60 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.53 +0.36 60 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.75 +0.43 60 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.98 +0.51 60 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.20 +0.52 60 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.42 +0.52 60 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 2.72 +0.53 60 0 434 0
29JUN26 152.50 P 0.00 0.00 0.00 3.04 +0.63 60 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 3.35 +0.67 60 0 299 0
29JUN26 157.50 P 0.00 0.00 0.00 3.67 +0.67 60 0 48 0
29JUN26 160.00 P 0.00 0.00 0.00 4.00 +0.67 60 0 436 0
29JUN26 162.50 P 0.00 0.00 0.00 4.35 +0.70 60 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 4.72 +0.75 60 0 114 0
29JUN26 167.50 P 5.20 5.40 5.20 5.14 +0.77 59 4 102 +2
29JUN26 170.00 P 0.00 0.00 0.00 5.56 +0.78 59 0 120 0
29JUN26 172.50 P 0.00 0.00 0.00 5.98 +0.73 59 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 6.74 +1.05 60 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 7.09 +0.96 59 0 3 0
29JUN26 180.00 P 7.00 7.00 7.00 7.64 +1.27 59 1 95 +1
29JUN26 182.50 P 0.00 0.00 0.00 8.20 +1.04 59 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 8.75 +0.98 59 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 9.39 +1.07 59 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 10.10 +1.20 59 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 10.81 +1.39 59 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 11.53 +1.50 59 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 12.24 +1.76 59 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 12.95 +1.49 59 0 4,564 0
29JUN26 205.00 P 17.26 17.26 17.26 14.66 +1.89 59 40 500 0
29JUN26 210.00 P 15.40 15.40 15.40 16.43 +1.84 59 17 17 0
29JUN26 215.00 P 0.00 0.00 0.00 18.20 +1.92 59 0 100 0
29JUN26 220.00 P 17.00 17.60 17.00 20.21 +2.34 59 15 41 +15
29JUN26 225.00 P 0.00 0.00 0.00 22.35 +2.36 59 0 75 0
29JUN26 230.00 P 0.00 0.00 0.00 24.50 +2.38 59 0 375 0
29JUN26 235.00 P 0.00 0.00 0.00 26.71 +2.48 59 0 101 0
29JUN26 240.00 P 0.00 0.00 0.00 29.24 +2.64 59 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 31.77 +2.67 58 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 34.33 +2.61 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 38.15 +3.70 60 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 40.25 +2.94 59 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 42.84 +2.56 58 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 45.76 +2.41 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 51.05 +4.52 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 54.80 +4.32 62 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 56.57 +4.43 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 61.71 +4.20 62 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 63.57 +3.23 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 69.21 +5.03 63 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 75.43 +4.08 61 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 82.80 +3.11 60 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 90.77 +3.51 60 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 100.99 +5.02 64 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 108.06 +5.61 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 116.11 +3.13 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 125.52 +3.95 63 0 0 0
29SEP26 150.00 P 6.00 6.20 6.00 5.70 +0.46 58 4 759 +4
29SEP26 152.50 P 6.40 6.80 6.40 6.30 +0.69 59 6 110 +6
29SEP26 155.00 P 6.90 7.30 6.90 6.72 +0.70 58 6 186 +6
29SEP26 157.50 P 7.60 7.80 7.60 7.17 +0.71 58 4 26 +4
29SEP26 160.00 P 7.80 8.30 7.80 7.67 +0.73 58 12 382 +6
29SEP26 162.50 P 0.00 0.00 0.00 8.18 +0.53 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 8.78 +0.52 58 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 9.34 +0.54 58 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 9.92 +0.59 58 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 10.51 +0.63 58 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 11.23 +0.76 58 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 11.97 +0.85 58 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 12.71 +0.95 58 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 13.45 +1.00 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 14.19 +0.92 58 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 14.93 +1.01 58 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 15.68 +0.84 58 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 16.59 +1.09 58 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 17.51 +1.16 58 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 18.42 +1.25 58 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 19.34 +1.00 58 0 4,760 0
29SEP26 205.00 P 0.00 0.00 0.00 21.18 +1.28 57 0 75 0
29SEP26 210.00 P 0.00 0.00 0.00 23.10 +1.70 57 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 25.30 +0.75 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 27.51 +1.70 57 0 56 0
29SEP26 225.00 P 0.00 0.00 0.00 29.74 +1.67 57 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 32.22 +1.80 58 0 110 0
29SEP26 235.00 P 33.60 34.40 33.60 34.79 +1.89 57 4 62 -2
29SEP26 240.00 P 40.98 40.98 40.98 38.29 +2.86 59 56 146 +56
29SEP26 245.00 P 0.00 0.00 0.00 40.97 +2.89 59 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 43.16 +2.34 58 0 105 0
29SEP26 255.00 P 44.24 44.24 44.24 46.03 +2.37 58 30 132 -30
29SEP26 260.00 P 0.00 0.00 0.00 49.07 +2.49 58 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 52.20 +2.30 58 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 55.49 +2.48 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 58.68 +2.49 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 62.30 +4.16 59 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 65.67 +2.26 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 69.15 +3.08 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 72.71 +3.78 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 76.35 +2.37 59 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 83.81 +2.73 60 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 91.04 +2.80 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 98.94 +2.57 60 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 107.45 +4.35 61 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 115.64 +3.35 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.21 +0.57 57 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 13.95 +0.62 57 0 127 0
30DEC26 172.50 P 0.00 0.00 0.00 14.71 +0.65 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 15.60 +0.80 57 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 16.24 +0.66 57 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 17.25 +0.16 57 0 698 0
30DEC26 182.50 P 0.00 0.00 0.00 18.11 +0.91 57 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 18.86 +0.82 57 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 19.90 +0.99 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 20.86 +1.05 57 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 21.67 +0.69 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 22.69 +0.98 57 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 23.77 +1.01 57 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 24.68 +1.07 57 0 3,222 0
30DEC26 205.00 P 0.00 0.00 0.00 26.98 +1.14 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 28.97 +1.20 57 0 229 0
30DEC26 215.00 P 0.00 0.00 0.00 31.14 +0.90 57 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 33.55 +1.25 57 0 210 0
30DEC26 225.00 P 0.00 0.00 0.00 36.34 +1.52 57 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 38.80 +1.32 57 0 120 0
30DEC26 235.00 P 0.00 0.00 0.00 41.43 +1.36 57 0 130 0
30DEC26 240.00 P 0.00 0.00 0.00 44.38 +1.93 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 47.02 +1.80 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 49.94 +1.89 57 1,381 1,386 +1,381
30DEC26 255.00 P 0.00 0.00 0.00 53.11 +2.15 58 1,381 1,381 +1,379
30DEC26 260.00 P 0.00 0.00 0.00 55.48 +1.53 57 0 5 0
30DEC26 265.00 P 0.00 0.00 0.00 59.31 +2.16 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 64.21 +4.37 60 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 65.46 +2.12 58 0 0 0
30DEC26 280.00 P 72.00 72.00 72.00 68.93 +2.41 58 10 20 +10
30DEC26 285.00 P 0.00 0.00 0.00 71.97 +2.12 58 0 50 0
30DEC26 290.00 P 78.00 78.00 78.00 76.24 +3.18 58 10 20 +10
30DEC26 295.00 P 0.00 0.00 0.00 79.54 +1.75 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 83.00 +3.44 58 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 90.41 +2.90 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 97.98 +3.78 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 106.07 +4.32 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 113.87 +2.82 60 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 121.90 +4.07 60 0 6 0
TOTAL PUT 7,581 77,442 +3,707
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 41.24
26FEB26 28.00 C 0.00 0.00 0.00 13.29 +0.84 42 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 12.42 +0.62 82 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.29 +0.86 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 10.30 +0.88 43 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 9.30 +0.83 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 8.49 +0.80 62 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 7.32 +0.66 36 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 6.37 +0.90 38 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 5.31 +0.82 22 0 19 0
26FEB26 37.00 C 4.26 4.26 4.26 4.32 +0.76 21 2 159 0
26FEB26 38.00 C 0.00 0.00 0.00 3.36 +0.65 21 0 457 0
26FEB26 39.00 C 0.00 0.00 0.00 2.46 +0.65 21 0 436 0
26FEB26 40.00 C 1.76 1.98 1.56 1.63 +0.48 19 17 494 +1
26FEB26 41.00 C 1.03 1.13 0.95 1.01 +0.34 20 96 469 -17
26FEB26 42.00 C 0.60 0.70 0.51 0.57 +0.20 20 44 204 +23
26FEB26 43.00 C 0.40 0.40 0.28 0.29 +0.10 21 21 314 +8
26FEB26 44.00 C 0.15 0.15 0.15 0.13 +0.05 21 7 807 +7
26FEB26 45.00 C 0.11 0.11 0.07 0.06 +0.02 21 57 424 +57
26FEB26 46.00 C 0.04 0.04 0.04 0.02 0.00 21 3 263 +3
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 22.32 +0.82 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.75 +0.70 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.32 +0.77 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 20.33 +0.87 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 19.24 +0.64 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.34 +0.80 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 17.34 +0.83 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 16.35 +0.82 45 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 15.35 +0.90 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 14.39 +0.87 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 13.29 +0.76 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 12.42 +0.62 46 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 11.37 +0.84 28 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.58 +1.04 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 9.38 +0.83 24 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 8.49 +0.80 35 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 7.48 +0.82 31 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 6.37 +0.83 0 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 5.46 +0.60 21 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 4.44 +0.50 16 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 3.78 +0.72 24 0 108 0
30MAR26 39.00 C 0.00 0.00 0.00 2.96 +0.62 23 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 2.12 +0.38 20 0 446 0
30MAR26 41.00 C 0.00 0.00 0.00 1.55 +0.29 20 0 700 0
30MAR26 42.00 C 0.00 0.00 0.00 1.09 +0.18 21 0 231 0
30MAR26 43.00 C 0.78 0.78 0.76 0.76 +0.15 21 42 299 +20
30MAR26 44.00 C 0.00 0.00 0.00 0.51 +0.09 21 0 500 0
30MAR26 45.00 C 0.00 0.00 0.00 0.32 +0.05 21 0 88 0
30MAR26 46.00 C 0.00 0.00 0.00 0.19 +0.03 21 0 133 0
30MAR26 47.00 C 0.18 0.19 0.18 0.11 +0.01 21 45 67 +45
30MAR26 48.00 C 0.15 0.15 0.13 0.07 +0.01 22 60 149 +60
30MAR26 49.00 C 0.00 0.00 0.00 0.04 0.00 22 0 54 0
30MAR26 50.00 C 0.00 0.00 0.00 0.02 0.00 22 0 26 0
29APR26 30.00 C 0.00 0.00 0.00 11.44 +0.80 23 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.58 +0.92 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.44 +0.71 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.49 +0.80 23 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.48 +0.82 18 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.58 +0.92 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.84 +0.98 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.95 +0.73 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.01 +0.48 22 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 3.18 +0.49 21 0 581 0
29APR26 40.00 C 2.56 2.56 2.46 2.55 +0.42 21 44 747 +44
29APR26 41.00 C 1.70 2.15 1.70 2.00 +0.34 21 644 740 +216
29APR26 42.00 C 1.58 1.69 1.46 1.54 +0.27 22 236 851 +152
29APR26 43.00 C 1.29 1.29 1.28 1.16 +0.21 22 30 610 +15
29APR26 44.00 C 1.00 1.00 0.96 0.86 +0.15 22 60 102 +60
29APR26 45.00 C 0.72 0.79 0.64 0.66 +0.13 23 150 222 +101
29APR26 46.00 C 0.54 0.55 0.54 0.47 +0.10 23 45 182 +30
29APR26 47.00 C 0.41 0.41 0.41 0.32 +0.06 22 30 300 +30
29APR26 48.00 C 0.32 0.32 0.32 0.22 +0.04 23 25 35 +25
29APR26 49.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 32 0
29APR26 50.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.58 - 28 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 9.56 +0.79 23 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.61 +0.78 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.67 +0.75 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.77 +0.71 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.90 +0.67 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.08 +0.61 23 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.32 +0.55 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.63 +0.59 23 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 2.92 +0.42 22 0 71 0
28MAY26 41.00 C 2.37 2.37 2.32 2.38 +0.35 22 30 255 +30
28MAY26 42.00 C 1.93 1.93 1.70 1.92 +0.30 22 255 441 +239
28MAY26 43.00 C 1.50 1.50 1.46 1.53 +0.25 23 47 128 +47
28MAY26 44.00 C 1.14 1.14 1.13 1.20 +0.20 23 45 51 +45
28MAY26 45.00 C 0.00 0.00 0.00 0.92 +0.15 23 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 0.72 +0.10 23 0 6 0
28MAY26 47.00 C 0.00 0.00 0.00 0.56 +0.09 23 0 350 0
28MAY26 48.00 C 0.00 0.00 0.00 0.42 +0.08 23 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.30 +0.05 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.22 +0.04 23 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.51 +0.83 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.52 +0.83 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.53 +0.82 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.55 +0.83 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.56 +0.82 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.58 +0.78 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.60 +0.80 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.63 +0.79 23 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.68 +0.77 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.75 +0.75 23 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 7.84 +0.72 23 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.96 +0.68 23 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 6.13 +0.64 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.34 +0.59 23 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 4.61 +0.53 23 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 3.94 +0.48 23 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 3.33 +0.42 23 0 88 0
29JUN26 41.00 C 0.00 0.00 0.00 2.79 +0.37 23 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.31 +0.31 23 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.89 +0.26 23 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 1.54 +0.22 23 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 1.24 +0.18 23 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.98 +0.14 23 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.78 +0.12 23 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 0.61 +0.09 23 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.47 +0.07 23 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.36 +0.05 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.53 +0.82 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.55 +0.83 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.56 +0.82 23 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.58 +0.78 23 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.61 +0.80 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.65 +0.78 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.71 +0.76 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.79 +0.73 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.91 +0.70 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.06 +0.65 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.26 +0.60 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.51 +0.54 23 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 4.83 +0.51 23 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 4.19 +0.45 23 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 3.61 +0.38 23 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 3.11 +0.36 23 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 2.65 +0.30 23 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.24 +0.25 23 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.90 +0.23 23 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.58 +0.17 23 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.33 +0.16 23 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.10 +0.12 23 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.91 +0.10 23 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.75 +0.08 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.61 +0.06 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.57 +0.81 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.60 +0.79 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.65 +0.78 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.72 +0.76 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.81 +0.72 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.94 +0.69 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.10 +0.64 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.31 +0.59 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.58 +0.56 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.88 +0.49 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.24 +0.44 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.67 +0.42 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.12 +0.35 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.65 +0.34 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.20 +0.27 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.81 +0.26 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.45 +0.21 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.14 +0.20 23 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.85 +0.15 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.61 +0.15 23 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.38 +0.11 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.20 +0.11 23 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.02 +0.08 23 0 0 0
TOTAL CALL 2,035 15,696 +1,241
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 348 0
26FEB26 37.00 P 0.00 0.00 0.00 0.02 -0.04 22 0 652 0
26FEB26 38.00 P 0.00 0.00 0.00 0.06 -0.10 21 0 1,194 0
26FEB26 39.00 P 0.00 0.00 0.00 0.16 -0.20 21 0 439 0
26FEB26 40.00 P 0.30 0.31 0.30 0.38 -0.32 21 34 462 +4
26FEB26 41.00 P 0.75 0.77 0.56 0.76 -0.46 21 181 544 +169
26FEB26 42.00 P 1.06 1.06 1.06 1.32 -0.60 22 30 297 +30
26FEB26 43.00 P 0.00 0.00 0.00 2.06 -0.74 23 0 30 0
26FEB26 44.00 P 0.00 0.00 0.00 2.93 -0.81 25 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 3.89 -0.85 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 4.76 -0.84 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.76 -0.89 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.96 -0.87 47 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.76 -0.84 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.76 -1.13 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 76 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 77 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 134 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 587 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 300 0
30MAR26 35.00 P 0.08 0.08 0.08 0.03 -0.05 22 2 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.07 -0.10 22 0 194 0
30MAR26 37.00 P 0.18 0.21 0.18 0.14 -0.17 21 45 710 -15
30MAR26 38.00 P 0.26 0.35 0.26 0.27 -0.24 21 52 355 +3
30MAR26 39.00 P 0.43 0.57 0.43 0.49 -0.33 22 21 403 0
30MAR26 40.00 P 0.82 0.82 0.82 0.80 -0.42 22 15 210 0
30MAR26 41.00 P 1.32 1.32 1.32 1.23 -0.53 22 10 116 -10
30MAR26 42.00 P 1.56 1.56 1.56 1.77 -0.58 22 15 97 +15
30MAR26 43.00 P 0.00 0.00 0.00 2.44 -0.61 22 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 3.11 -0.76 21 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 3.98 -0.76 22 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.98 -0.67 26 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 5.82 -0.83 24 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.96 -0.87 32 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.99 -0.66 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.90 -0.99 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.06 -0.06 23 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.12 -0.08 23 0 75 0
29APR26 36.00 P 0.24 0.24 0.24 0.20 -0.13 22 15 263 +15
29APR26 37.00 P 0.35 0.38 0.35 0.34 -0.19 23 205 415 +124
29APR26 38.00 P 0.53 0.58 0.50 0.54 -0.26 23 90 346 -42
29APR26 39.00 P 0.78 0.87 0.78 0.82 -0.34 23 54 505 -6
29APR26 40.00 P 1.18 1.23 1.18 1.18 -0.41 23 20 834 +20
29APR26 41.00 P 0.00 0.00 0.00 1.63 -0.49 23 0 979 0
29APR26 42.00 P 2.25 2.25 2.25 2.17 -0.54 23 6 476 0
29APR26 43.00 P 2.71 2.91 2.71 2.79 -0.52 23 105 550 +45
29APR26 44.00 P 0.00 0.00 0.00 3.41 -0.80 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.12 -0.63 21 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.98 -0.78 22 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.99 -0.69 25 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.96 -0.87 27 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.99 -0.87 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.90 -0.99 30 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 - 23 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.08 -0.05 23 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.13 -0.09 23 0 0 0
28MAY26 35.00 P 0.24 0.24 0.22 0.23 -0.12 23 120 120 +120
28MAY26 36.00 P 0.32 0.36 0.32 0.36 -0.17 23 158 162 +158
28MAY26 37.00 P 0.49 0.59 0.49 0.54 -0.22 23 220 220 +220
28MAY26 38.00 P 0.74 0.85 0.72 0.78 -0.29 23 343 349 +343
28MAY26 39.00 P 1.07 1.14 1.07 1.09 -0.35 23 45 90 +33
28MAY26 40.00 P 1.43 1.60 1.43 1.48 -0.41 24 105 225 +90
28MAY26 41.00 P 1.88 2.18 1.88 1.94 -0.48 24 156 344 +141
28MAY26 42.00 P 2.45 2.67 2.45 2.48 -0.55 24 60 75 +30
28MAY26 43.00 P 3.17 3.28 3.17 3.10 -0.49 24 30 45 +30
28MAY26 44.00 P 0.00 0.00 0.00 3.67 -0.64 23 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.40 -0.68 23 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 5.19 -0.72 23 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.03 -0.75 23 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.96 -0.87 24 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.99 -0.87 27 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.90 -0.99 27 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.05 23 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 -0.08 23 0 272 0
29JUN26 34.00 P 0.24 0.29 0.24 0.22 -0.11 23 151 591 +151
29JUN26 35.00 P 0.35 0.39 0.35 0.34 -0.15 23 300 510 +225
29JUN26 36.00 P 0.50 0.55 0.50 0.50 -0.20 23 75 219 +75
29JUN26 37.00 P 0.00 0.00 0.00 0.72 -0.21 23 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.96 -0.29 23 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 1.28 -0.35 23 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.66 -0.42 23 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.12 -0.47 23 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 2.65 -0.52 23 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.24 -0.56 23 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.88 -0.62 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.59 -0.67 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.36 -0.69 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.17 -0.72 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.02 -0.81 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.99 -0.87 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.90 -0.99 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.05 23 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 -0.06 23 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.22 -0.09 23 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.32 -0.13 23 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.46 -0.16 23 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.63 -0.20 23 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.85 -0.23 23 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 1.11 -0.28 23 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 1.42 -0.34 23 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.79 -0.38 23 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.21 -0.42 23 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.67 -0.48 23 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.21 -0.51 23 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 3.78 -0.56 23 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.40 -0.60 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.08 -0.62 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.79 -0.66 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.55 -0.67 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.33 -0.71 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.15 -0.73 23 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.00 -0.74 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.87 -0.76 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.13 -0.06 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 -0.08 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 -0.10 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 -0.13 23 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.53 -0.16 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 -0.19 23 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.92 -0.22 23 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.16 -0.28 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.47 -0.30 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.80 -0.36 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.19 -0.40 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.63 -0.42 23 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.09 -0.49 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.63 -0.50 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.19 -0.56 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.81 -0.57 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.46 -0.62 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.16 -0.63 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.88 -0.67 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.64 -0.68 23 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.43 -0.71 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.25 -0.72 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.09 -0.74 23 0 0 0
TOTAL PUT 2,663 21,672 +1,968
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$ 205.80
26FEB26 175.00 C 0.00 0.00 0.00 31.46 +6.67 38 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 29.11 +6.22 38 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 26.81 +6.72 38 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 24.57 +6.50 38 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 22.39 +5.77 38 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 20.29 +5.62 38 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 18.48 +6.10 40 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 16.50 +4.96 39 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 14.60 +4.70 38 0 17 0
26FEB26 197.50 C 0.00 0.00 0.00 12.81 +4.25 38 0 90 0
26FEB26 200.00 C 9.50 11.00 9.50 10.99 +3.62 37 2 55 0
26FEB26 205.00 C 0.00 0.00 0.00 8.38 +3.02 37 0 16 0
26FEB26 210.00 C 7.78 7.78 5.66 6.25 +2.43 38 28 56 +28
26FEB26 215.00 C 5.89 6.28 4.19 4.59 +1.97 39 115 73 +60
26FEB26 220.00 C 4.49 4.70 3.74 3.21 +1.47 39 64 45 +15
26FEB26 225.00 C 3.25 3.48 2.77 2.16 +1.03 39 98 213 +21
26FEB26 230.00 C 2.35 2.50 2.35 1.42 +0.71 39 30 60 +24
26FEB26 235.00 C 1.92 1.92 1.92 0.90 +0.46 38 15 72 +15
26FEB26 240.00 C 1.40 1.40 0.87 0.56 +0.30 38 45 60 +30
26FEB26 245.00 C 1.05 1.05 1.05 0.33 +0.18 38 15 15 +15
26FEB26 250.00 C 0.00 0.00 0.00 0.20 +0.11 38 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 0.11 +0.06 38 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 33.89 +5.86 41 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 31.85 +5.25 41 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 29.86 +5.57 41 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 27.95 +6.27 41 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 25.77 +5.67 39 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 24.10 +4.36 40 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 21.93 +4.57 38 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 20.87 +4.47 40 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 19.32 +4.32 40 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 17.50 +3.74 39 0 32 0
30MAR26 200.00 C 15.71 15.71 15.71 16.31 +3.70 40 16 31 +16
30MAR26 205.00 C 0.00 0.00 0.00 13.73 +3.20 40 0 0 0
30MAR26 210.00 C 14.18 14.18 14.18 11.67 +2.91 41 5 22 +5
30MAR26 215.00 C 0.00 0.00 0.00 9.81 +2.58 41 0 10 0
30MAR26 220.00 C 0.00 0.00 0.00 8.17 +2.31 42 0 1,002 0
30MAR26 225.00 C 0.00 0.00 0.00 6.67 +1.95 41 0 1 0
30MAR26 230.00 C 5.65 5.65 5.65 5.40 +1.64 41 3 3 +3
30MAR26 235.00 C 5.43 5.43 5.43 4.33 +1.35 41 15 49 +15
30MAR26 240.00 C 0.00 0.00 0.00 3.45 +1.10 41 0 15 0
30MAR26 245.00 C 0.00 0.00 0.00 2.73 +0.95 41 0 45 0
30MAR26 250.00 C 0.00 0.00 0.00 2.14 +0.76 41 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 1.67 +0.60 41 0 3 0
29APR26 175.00 C 0.00 0.00 0.00 36.07 +5.93 41 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 34.17 +4.80 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 32.33 +5.20 41 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 30.55 +4.95 41 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 28.83 +4.40 41 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 26.35 +3.93 38 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 25.56 +4.09 41 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 24.24 +5.33 41 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 22.47 +4.23 40 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 21.04 +4.32 40 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 19.66 +3.78 40 0 247 0
29APR26 205.00 C 19.55 19.55 19.55 17.11 +3.59 40 15 30 +15
29APR26 210.00 C 17.26 17.26 16.77 15.09 +3.16 41 5 66 0
29APR26 215.00 C 0.00 0.00 0.00 13.15 +2.84 41 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 11.36 +2.48 41 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 9.84 +2.30 41 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 8.38 +2.01 41 0 36 0
29APR26 235.00 C 8.83 8.83 8.83 7.11 +1.90 41 15 27 +15
29APR26 240.00 C 0.00 0.00 0.00 6.01 +1.51 41 0 52 0
29APR26 245.00 C 0.00 0.00 0.00 5.06 +1.30 41 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 4.24 +1.20 41 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 3.44 +0.92 41 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 38.40 - 42 0 0 -
28MAY26 177.50 C 0.00 0.00 0.00 36.62 - 42 0 0 -
28MAY26 180.00 C 0.00 0.00 0.00 34.89 +6.36 42 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 33.22 +4.99 42 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 31.59 +4.38 42 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 30.02 +5.67 42 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 28.50 +4.16 42 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 26.40 +3.94 40 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 26.39 +5.18 43 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 24.40 +4.41 42 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 22.54 +3.68 41 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 20.18 +3.41 41 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 18.04 +3.13 41 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 16.11 +2.85 41 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 14.51 +2.84 42 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 12.94 +2.72 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 11.44 +2.52 42 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 10.06 +2.52 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 8.80 +2.05 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 7.69 +1.84 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 6.70 +1.79 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 5.65 +1.41 42 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 40.40 +5.46 41 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 38.69 +5.42 41 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 37.03 +5.12 41 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 35.42 +4.99 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 33.86 +5.08 41 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 32.34 +4.72 41 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 30.87 +5.54 41 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 29.45 +4.28 41 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 28.08 +4.46 41 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 26.75 +4.23 41 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 26.24 +4.90 43 300 315 +300
29JUN26 205.00 C 0.00 0.00 0.00 23.06 +3.81 41 300 300 +300
29JUN26 210.00 C 0.00 0.00 0.00 20.43 +3.00 41 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 18.74 +2.88 41 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 16.97 +2.78 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 15.59 +2.93 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 13.97 +2.70 42 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 12.49 +2.47 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 11.14 +2.24 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 9.92 +2.04 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 8.83 +1.86 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 7.61 +1.63 41 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 46.36 +5.39 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 44.81 +5.26 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 43.31 +5.21 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 41.84 +5.16 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.41 +5.09 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 39.02 +4.48 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 37.67 +4.92 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 36.35 +4.74 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 35.07 +4.87 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 33.37 +4.06 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 32.25 +3.99 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 30.08 +3.88 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 27.97 +3.69 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 25.96 +3.55 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 24.14 +3.38 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 22.64 +3.23 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 20.94 +3.11 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 19.58 +3.09 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 18.18 +3.00 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.82 +2.87 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.07 +2.24 42 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 13.90 +2.46 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 50.72 +5.39 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 49.26 +5.46 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 47.83 +5.38 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 46.44 +5.29 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 45.08 +5.19 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 43.76 +5.11 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 42.46 +5.00 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 41.20 +4.90 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 39.97 +4.60 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 38.77 +4.12 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 37.60 +4.33 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 35.50 +4.25 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 33.17 +3.83 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 31.74 +4.19 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 29.90 +4.04 43 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 27.56 +3.27 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 26.30 +3.73 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 24.78 +3.33 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 23.34 +3.12 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.87 +2.96 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.89 +2.22 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 18.63 +2.11 42 0 0 0
TOTAL CALL 1,086 3,753 +877
26FEB26 175.00 P 0.00 0.00 0.00 0.35 -0.60 38 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.50 -0.79 38 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.69 -1.06 38 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.94 -1.30 38 0 87 0
26FEB26 185.00 P 2.11 2.28 2.09 1.31 -1.57 39 49 149 +49
26FEB26 187.50 P 1.41 2.74 1.41 1.71 -1.88 39 34 64 +34
26FEB26 190.00 P 3.46 3.46 3.46 2.21 -2.15 39 15 30 +15
26FEB26 192.50 P 2.96 2.96 2.88 2.83 -2.42 39 32 17 +17
26FEB26 195.00 P 3.06 3.64 3.06 3.54 -2.74 39 60 60 +60
26FEB26 197.50 P 4.75 4.75 4.75 4.37 -3.08 39 17 25 -17
26FEB26 200.00 P 4.74 5.90 4.74 5.32 -3.43 39 126 199 +119
26FEB26 205.00 P 6.53 8.91 6.53 7.58 -4.11 39 47 47 +32
26FEB26 210.00 P 9.75 9.75 9.75 10.13 -4.79 38 17 27 +2
26FEB26 215.00 P 0.00 0.00 0.00 13.76 -5.25 40 0 15 0
26FEB26 220.00 P 0.00 0.00 0.00 17.33 -6.41 40 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 21.62 -5.95 43 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 25.28 -8.02 38 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 29.80 -7.81 38 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 34.50 -7.54 38 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 39.32 -7.62 38 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 44.23 -7.90 38 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 49.20 -7.93 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 2.33 -1.45 41 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 2.88 -1.65 41 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 3.34 -1.79 41 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 3.78 -2.18 40 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 4.48 -2.32 41 0 0 0
30MAR26 187.50 P 4.80 4.80 4.80 5.32 -2.41 41 15 15 +2
30MAR26 190.00 P 0.00 0.00 0.00 6.10 -2.63 41 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 6.97 -2.60 41 0 15 0
30MAR26 195.00 P 0.00 0.00 0.00 7.92 -3.42 41 0 250 0
30MAR26 197.50 P 0.00 0.00 0.00 8.96 -3.28 41 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 10.07 -3.50 41 0 15 0
30MAR26 205.00 P 0.00 0.00 0.00 12.52 -3.97 41 0 15 0
30MAR26 210.00 P 0.00 0.00 0.00 14.69 -4.83 40 0 98 0
30MAR26 215.00 P 0.00 0.00 0.00 18.61 -3.82 43 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 21.95 -4.25 43 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 24.78 -6.00 40 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 28.95 -5.99 42 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 33.58 -4.28 45 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 36.78 -7.33 41 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 41.12 -7.46 41 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 45.56 -7.94 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 50.15 -7.21 41 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 4.24 -1.77 41 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 4.84 -1.84 41 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 5.52 -2.08 41 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 6.18 -2.33 41 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 7.08 -2.36 41 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 7.69 -2.70 41 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 8.60 -2.86 41 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 9.58 -3.00 41 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 10.62 -3.17 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 11.74 -3.35 41 0 232 0
29APR26 200.00 P 11.87 11.87 11.87 12.79 -3.65 41 15 277 +15
29APR26 205.00 P 14.31 14.31 14.31 15.30 -3.99 41 15 75 +15
29APR26 210.00 P 0.00 0.00 0.00 18.53 -3.90 42 0 15 0
29APR26 215.00 P 0.00 0.00 0.00 21.52 -4.79 42 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 24.66 -4.55 42 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 27.22 -5.97 40 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 32.01 -5.11 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 35.92 -3.73 44 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 38.79 -5.32 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 42.92 -6.24 41 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 47.12 -7.48 41 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 51.50 -8.57 41 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 6.13 - 42 0 0 -
28MAY26 177.50 P 0.00 0.00 0.00 6.79 - 42 0 0 -
28MAY26 180.00 P 0.00 0.00 0.00 7.56 -2.30 42 0 0 0
28MAY26 182.50 P 9.12 9.12 9.12 8.36 -2.29 42 15 15 +15
28MAY26 185.00 P 10.32 10.32 10.32 9.11 -2.54 41 15 15 +15
28MAY26 187.50 P 0.00 0.00 0.00 10.02 -2.69 41 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 10.99 -2.84 41 0 15 0
28MAY26 192.50 P 0.00 0.00 0.00 12.03 -2.98 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 12.99 -3.26 41 0 15 0
28MAY26 197.50 P 14.09 14.09 14.09 14.11 -3.44 41 15 30 +15
28MAY26 200.00 P 0.00 0.00 0.00 15.44 -3.37 41 0 0 0
28MAY26 205.00 P 16.91 16.91 16.91 18.06 -3.63 42 15 15 +15
28MAY26 210.00 P 19.56 20.82 19.56 21.00 -4.11 42 30 15 +15
28MAY26 215.00 P 0.00 0.00 0.00 24.03 -4.08 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 27.41 -4.91 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 30.86 -4.63 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 34.56 -5.45 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 37.26 -5.95 42 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 41.06 -7.08 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 44.99 -6.25 42 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 49.02 -7.19 42 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 53.23 -6.92 42 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.66 -2.13 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 8.47 -2.34 41 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 9.19 -2.35 41 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 10.00 -2.54 41 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 10.95 -2.67 41 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 11.92 -2.80 41 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 12.93 -2.95 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 14.00 -3.03 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 15.13 -3.17 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 16.58 -3.01 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 17.82 -3.20 42 300 300 +300
29JUN26 205.00 P 0.00 0.00 0.00 20.27 -3.59 42 300 1,550 +300
29JUN26 210.00 P 0.00 0.00 0.00 23.28 -3.78 42 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 26.05 -4.29 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 29.26 -4.44 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 32.79 -4.52 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 35.55 -5.37 41 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 39.16 -5.84 41 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 42.80 -6.17 41 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 46.67 -4.57 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 50.62 -6.55 41 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 54.63 -5.52 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 12.53 -1.72 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 13.40 -2.17 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 14.15 -2.29 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 15.10 -2.37 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 16.25 -2.35 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 17.36 -2.50 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 18.43 -2.66 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 19.56 -2.88 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 20.66 -3.09 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 21.90 -3.14 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 23.37 -3.04 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 26.00 -3.32 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 28.74 -3.74 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 31.76 -3.94 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 35.06 -3.29 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 38.36 -3.58 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 41.37 -4.70 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 44.70 -5.05 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 48.28 -4.95 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.94 -5.47 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 55.62 -5.73 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 59.43 -5.86 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 15.66 -2.01 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 16.72 -1.86 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 17.80 -1.97 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 18.87 -2.05 42 0 0 0
30DEC26 185.00 P 20.59 20.59 20.59 20.08 -2.03 42 15 15 +15
30DEC26 187.50 P 0.00 0.00 0.00 21.23 -2.11 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 22.41 -2.21 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 23.64 -2.57 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 24.64 -2.65 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 25.86 -2.80 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 27.19 -2.86 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 30.15 -3.16 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 32.64 -3.40 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 35.65 -3.58 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 38.58 -3.84 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 42.14 -3.85 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 45.09 -4.42 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 48.43 -4.69 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 51.79 -5.38 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 55.38 -5.81 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 59.07 -5.52 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.77 -5.74 42 0 0 0
TOTAL PUT 1,147 5,776 +1,033
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$ 7.81
26FEB26 5.25 C 0.00 0.00 0.00 2.59 +0.05 88 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.34 +0.01 79 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.10 +0.08 76 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.85 +0.04 67 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.60 +0.06 58 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.35 +0.10 50 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.09 +0.04 37 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.86 +0.06 36 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.62 +0.04 30 0 84 0
26FEB26 7.50 C 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
26FEB26 7.75 C 0.28 0.28 0.28 0.25 +0.02 27 5 84 0
26FEB26 8.00 C 0.15 0.16 0.15 0.14 +0.02 27 15 324 +7
26FEB26 8.25 C 0.00 0.00 0.00 0.07 0.00 27 0 187 0
26FEB26 8.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 515 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 +0.01 30 0 104 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 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 40 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 2.60 +0.04 56 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.36 +0.03 54 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.12 +0.05 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.86 +0.05 42 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.60 +0.02 32 0 0 0
30MAR26 6.50 C 1.30 1.30 1.30 1.39 +0.06 38 1 8 -1
30MAR26 6.75 C 0.00 0.00 0.00 1.14 +0.05 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.91 +0.04 29 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.70 +0.03 27 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.51 +0.03 26 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.35 0.00 25 0 57 0
30MAR26 8.00 C 0.00 0.00 0.00 0.25 +0.02 26 0 374 0
30MAR26 8.25 C 0.00 0.00 0.00 0.16 0.00 26 0 258 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 547 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 0.00 26 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 0.00 27 0 159 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.01 26 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 31 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 61 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 2.60 +0.01 37 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.36 0.00 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.14 +0.06 43 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.88 +0.07 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.64 +0.06 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.41 +0.05 31 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.18 +0.05 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.96 +0.08 27 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.76 +0.04 26 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.58 +0.02 25 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.44 +0.02 25 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.22 0.00 24 0 183 0
29APR26 8.50 C 0.00 0.00 0.00 0.15 0.00 24 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.11 +0.01 25 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 0.00 26 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 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 2.39 +0.02 45 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.14 +0.03 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.92 +0.06 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.64 +0.02 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.44 +0.06 33 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.21 +0.05 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.98 +0.02 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.81 +0.06 28 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.64 +0.03 27 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
28MAY26 8.50 C 0.22 0.22 0.22 0.21 +0.02 27 12 42 +12
28MAY26 8.75 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.65 +0.06 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.40 +0.03 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.14 +0.03 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.92 +0.06 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.68 +0.06 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.44 +0.06 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.21 +0.05 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.00 +0.04 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.81 +0.04 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.65 +0.04 27 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.50 +0.02 26 0 2 0
29JUN26 8.00 C 0.00 0.00 0.00 0.39 +0.03 27 0 7 0
29JUN26 8.25 C 0.00 0.00 0.00 0.29 +0.02 26 0 60 0
29JUN26 8.50 C 0.23 0.23 0.23 0.21 +0.01 26 3 76 +3
29JUN26 8.75 C 0.00 0.00 0.00 0.15 +0.01 26 0 5 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 88 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 +0.01 26 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 0.00 26 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 25 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.65 +0.06 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.40 +0.03 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.15 +0.04 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 +0.06 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.69 +0.07 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.46 +0.05 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.25 +0.06 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.05 +0.05 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.88 +0.05 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 +0.05 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.60 +0.04 27 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.49 +0.04 27 0 60 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 +0.04 27 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 +0.02 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 +0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +0.01 27 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 0.03 +0.01 26 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.65 +0.06 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.41 +0.04 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 +0.05 34 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.94 +0.08 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.71 +0.09 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.50 +0.05 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.30 +0.05 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.12 +0.04 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 +0.04 27 0 5 0
30DEC26 7.50 C 0.82 0.82 0.82 0.82 +0.02 27 30 50 0
30DEC26 7.75 C 0.71 0.71 0.71 0.70 +0.02 27 35 260 -35
30DEC26 8.00 C 0.00 0.00 0.00 0.60 +0.02 27 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 +0.01 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 +0.01 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 +0.01 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 +0.01 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 0.00 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
TOTAL CALL 101 5,776 -14
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 31 0 174 0
26FEB26 7.25 P 0.05 0.05 0.05 0.04 -0.01 28 3 631 +3
26FEB26 7.50 P 0.08 0.08 0.08 0.09 -0.02 27 150 1,442 -150
26FEB26 7.75 P 0.18 0.18 0.17 0.18 -0.03 27 67 888 +67
26FEB26 8.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 173 0
26FEB26 8.25 P 0.00 0.00 0.00 0.51 -0.03 29 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.72 -0.05 29 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.94 -0.09 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.19 -0.09 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 68 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 -0.02 26 0 209 0
30MAR26 7.50 P 0.00 0.00 0.00 0.17 -0.03 26 0 64 0
30MAR26 7.75 P 0.00 0.00 0.00 0.27 -0.04 25 0 201 0
30MAR26 8.00 P 0.00 0.00 0.00 0.42 -0.02 27 0 59 0
30MAR26 8.25 P 0.00 0.00 0.00 0.58 -0.04 26 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.77 -0.03 27 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.97 -0.06 25 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.23 -0.07 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.94 -0.06 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.69 -0.07 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.69 -0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.69 -0.06 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.19 -0.06 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.69 -0.06 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.19 -0.06 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 27 0 24 0
29APR26 6.75 P 0.06 0.06 0.06 0.05 -0.01 26 5 35 +5
29APR26 7.00 P 0.10 0.10 0.10 0.09 -0.01 26 20 150 -2
29APR26 7.25 P 0.00 0.00 0.00 0.14 -0.03 25 0 98 0
29APR26 7.50 P 0.00 0.00 0.00 0.22 -0.03 25 0 312 0
29APR26 7.75 P 0.00 0.00 0.00 0.33 -0.02 25 0 508 0
29APR26 8.00 P 0.00 0.00 0.00 0.47 -0.02 25 0 537 0
29APR26 8.25 P 0.00 0.00 0.00 0.63 -0.03 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.79 -0.04 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.01 -0.05 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.23 -0.07 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.50 -0.03 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.69 -0.09 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.94 -0.10 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.69 -0.07 0 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 0.02 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28MAY26 6.50 P 0.10 0.10 0.10 0.11 -0.01 27 4 4 +4
28MAY26 6.75 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.35 -0.03 26 0 95 0
28MAY26 7.50 P 0.00 0.00 0.00 0.47 -0.05 25 0 90 0
28MAY26 7.75 P 0.60 0.60 0.60 0.62 -0.03 25 30 120 +30
28MAY26 8.00 P 0.76 0.76 0.76 0.79 -0.03 25 30 120 +30
28MAY26 8.25 P 0.00 0.00 0.00 0.98 -0.04 26 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.16 -0.05 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.36 -0.05 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.60 -0.04 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.07 -0.04 18 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.28 -0.07 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.99 -0.09 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 0.01 -0.01 24 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 0.00 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 -0.01 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 32 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 -0.02 25 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 -0.02 25 0 813 0
29JUN26 7.25 P 0.36 0.36 0.36 0.39 -0.02 25 5 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 -0.03 25 0 407 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 -0.04 24 0 322 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 -0.05 24 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 0.99 -0.07 24 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.04 24 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 -0.04 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.60 -0.11 20 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.84 -0.04 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.07 -0.05 17 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.28 -0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.58 -0.04 26 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.00 -0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.53 -0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.02 -0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.47 -0.08 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 0.00 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 0.00 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.01 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.02 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.01 26 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.64 -0.01 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 -0.01 26 0 288 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 -0.02 25 0 305 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.05 25 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.03 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 -0.03 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 -0.04 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.90 -0.03 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.12 -0.08 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 -0.09 20 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.58 -0.06 22 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.02 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.49 -0.10 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.01 27 0 10 0
30DEC26 6.00 P 0.19 0.19 0.19 0.18 -0.01 27 1 12 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.03 26 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.03 26 0 56 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 -0.03 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.03 26 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.03 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 -0.04 25 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 -0.04 25 0 131 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 -0.03 25 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 -0.07 25 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 -0.09 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.54 -0.08 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.74 -0.09 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.95 -0.08 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 -0.08 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.38 -0.08 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.60 -0.04 23 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.04 -0.09 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
TOTAL PUT 315 12,398 -12
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$ 90.00
30MAR26 66.66 C 0.00 0.00 0.00 24.07 -0.52 51 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 21.86 -1.10 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 20.94 -0.64 49 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 19.44 -0.38 48 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 17.77 -0.48 44 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 16.30 -1.06 43 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 14.79 -0.48 42 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 13.28 -0.63 40 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 11.91 -0.66 39 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 10.62 -0.61 38 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 9.38 -0.62 38 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 8.21 -0.68 37 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 7.15 -0.66 37 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 6.22 -0.83 37 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 5.34 -0.61 36 0 0 0
30MAR26 91.66 C 4.51 4.51 4.51 4.51 -0.65 36 13 13 +11
30MAR26 93.32 C 0.00 0.00 0.00 3.91 -0.57 37 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 3.30 -0.50 36 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 2.76 -0.55 36 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 2.30 -0.55 36 0 80 0
30MAR26 99.99 C 1.92 1.92 1.92 1.90 -0.51 36 15 28 -7
30MAR26 103.32 C 0.00 0.00 0.00 1.27 -0.41 36 0 606 0
30MAR26 106.66 C 0.00 0.00 0.00 0.83 -0.31 36 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 0.53 -0.23 36 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 0.33 -0.17 36 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.20 -0.12 36 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 0.12 -0.08 36 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.08 -0.05 36 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.05 -0.03 37 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.03 -0.02 37 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.02 -0.01 37 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.01 -0.01 37 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 0.00 39 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 41 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 54 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 62 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 4.59 -0.68 36 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 3.70 -0.61 36 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 2.94 -0.57 36 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 2.34 -0.50 36 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 1.85 -0.40 36 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 1.44 -0.38 36 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 1.13 -0.31 36 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 0.88 -0.26 36 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 0.68 -0.22 36 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 0.53 -0.17 36 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.40 -0.16 36 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.31 -0.11 35 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.23 -0.11 35 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.18 -0.08 35 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.13 -0.07 35 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.11 -0.04 36 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.08 -0.04 36 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.06 -0.03 35 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.05 -0.02 36 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.04 -0.02 36 0 1 0
29JUN26 166.65 C 0.40 0.40 0.40 0.03 -0.02 36 2 27 -2
TOTAL CALL 30 3,149 +2
30MAR26 66.66 P 0.23 0.23 0.23 0.06 -0.01 36 10 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.10 -0.01 36 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.15 -0.02 36 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.35 -0.02 36 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.51 -0.02 36 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.72 0.00 36 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.97 0.00 36 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 1.31 +0.01 36 0 3 0
30MAR26 81.66 P 1.81 1.81 1.81 1.72 +0.03 36 5 5 +5
30MAR26 83.33 P 0.00 0.00 0.00 2.14 +0.01 36 0 196 0
30MAR26 84.99 P 2.73 2.81 2.73 2.65 -0.03 36 22 23 +22
30MAR26 86.66 P 0.00 0.00 0.00 3.25 -0.06 35 0 6 0
30MAR26 88.32 P 4.26 4.26 3.98 3.95 -0.03 35 30 57 +13
30MAR26 89.99 P 4.96 4.96 4.75 4.75 -0.03 35 82 83 +59
30MAR26 91.66 P 5.14 5.14 5.14 5.67 +0.07 35 9 62 +9
30MAR26 93.32 P 0.00 0.00 0.00 6.67 +0.11 35 0 42 0
30MAR26 94.99 P 0.00 0.00 0.00 7.73 +0.13 35 0 78 0
30MAR26 96.66 P 0.00 0.00 0.00 8.90 +0.33 35 0 47 0
30MAR26 98.32 P 0.00 0.00 0.00 10.14 +0.11 35 0 129 0
30MAR26 99.99 P 0.00 0.00 0.00 11.46 +0.17 35 0 218 0
30MAR26 103.32 P 0.00 0.00 0.00 14.23 +0.23 36 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 17.25 +0.32 37 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 20.25 +0.26 36 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 23.41 +0.25 36 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 26.73 +0.41 38 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 29.99 +0.39 0 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 33.77 +0.91 55 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 36.65 +0.47 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 39.99 +0.56 0 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 43.95 +0.53 69 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 46.65 +0.56 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 50.61 +1.38 75 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 53.78 +1.46 75 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 56.65 +0.62 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 59.99 +0.60 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 63.62 +0.93 79 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 66.93 +0.01 81 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 69.98 +0.62 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 73.46 +0.76 80 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 76.65 +1.00 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 79.98 +0.82 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 83.32 +0.63 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 87.34 +1.30 105 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 89.98 +0.59 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 93.45 +1.13 93 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 96.65 +0.58 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 100.51 +1.53 110 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 103.31 +0.52 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 106.99 +1.02 109 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 109.98 +0.97 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 14.32 +0.15 34 0 64 0
29JUN26 103.32 P 0.00 0.00 0.00 16.84 +0.12 34 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 19.55 +0.16 34 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 22.02 -0.19 32 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 24.62 -0.29 30 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 27.54 -0.19 29 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 30.49 -0.48 26 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 33.77 +0.60 28 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 37.09 +0.75 30 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 40.52 +0.94 34 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 43.95 +0.53 38 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 47.10 +0.42 38 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 50.61 +0.86 42 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 53.78 +1.28 42 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 56.73 +0.45 35 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 60.01 +0.62 35 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 63.62 +0.75 45 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 66.93 +0.01 47 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 69.98 +0.62 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 73.46 +0.67 48 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 77.02 +1.33 55 0 0 0
TOTAL PUT 158 4,149 +108
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$ 90.00
06FEB26 67.50 C 0.00 0.00 0.00 22.73 - 182 0 0 -
06FEB26 70.00 C 0.00 0.00 0.00 20.24 - 164 0 0 -
06FEB26 72.50 C 0.00 0.00 0.00 17.74 - 145 0 0 -
06FEB26 75.00 C 0.00 0.00 0.00 15.24 -0.78 126 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 12.72 -0.81 105 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 10.24 -0.79 89 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 7.77 -0.79 73 0 0 0
06FEB26 85.00 C 4.98 5.13 4.98 5.30 -0.81 55 4 5 -2
06FEB26 87.50 C 3.74 3.74 2.80 3.13 -0.90 48 8 22 -4
06FEB26 90.00 C 2.39 2.39 1.10 1.52 -0.73 46 181 170 +78
06FEB26 92.50 C 1.00 1.23 0.48 0.58 -0.60 45 176 592 -2
06FEB26 95.00 C 0.49 0.49 0.17 0.17 -0.32 45 205 592 +51
06FEB26 97.50 C 0.25 0.25 0.10 0.04 -0.13 45 51 242 +16
06FEB26 100.00 C 0.10 0.10 0.08 0.01 -0.04 47 46 241 -25
06FEB26 102.50 C 0.07 0.07 0.04 0.01 -0.01 57 15 671 0
06FEB26 105.00 C 0.04 0.04 0.04 0.01 0.00 66 21 547 -20
06FEB26 107.50 C 0.04 0.04 0.04 0.01 0.00 75 5 142 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 52 0
06FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 73 0
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 26 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
06FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 22.73 - 96 0 0 -
13FEB26 70.00 C 0.00 0.00 0.00 20.26 - 88 0 0 -
13FEB26 72.50 C 0.00 0.00 0.00 17.76 - 78 0 0 -
13FEB26 75.00 C 0.00 0.00 0.00 15.27 -0.91 68 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 12.72 -1.30 55 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 10.45 -1.03 56 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 8.04 -1.12 48 0 0 0
13FEB26 85.00 C 5.57 5.57 5.57 5.84 -0.84 44 15 15 +15
13FEB26 87.50 C 0.00 0.00 0.00 3.96 -0.82 42 0 6 0
13FEB26 90.00 C 3.10 3.10 2.05 2.48 -0.79 41 31 28 +26
13FEB26 92.50 C 2.05 2.13 1.16 1.42 -0.69 40 254 314 +158
13FEB26 95.00 C 1.17 1.17 0.66 0.75 -0.54 40 70 124 +54
13FEB26 97.50 C 0.60 0.73 0.37 0.36 -0.41 40 65 122 +31
13FEB26 100.00 C 0.39 0.40 0.21 0.16 -0.26 40 74 84 +64
13FEB26 102.50 C 0.19 0.19 0.19 0.07 -0.14 40 15 37 +15
13FEB26 105.00 C 0.12 0.12 0.11 0.03 -0.07 41 47 60 +47
13FEB26 107.50 C 0.09 0.09 0.09 0.01 -0.04 41 2 2 +2
13FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 23.06 - 76 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 20.73 -0.41 74 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 17.76 -0.91 47 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 15.27 -1.38 41 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 13.14 -0.96 48 0 60 0
26FEB26 80.00 C 10.24 10.24 10.24 10.74 -0.74 42 2 881 +2
26FEB26 82.50 C 0.00 0.00 0.00 8.49 -0.80 39 0 32 0
26FEB26 85.00 C 5.91 5.91 5.91 6.46 -1.01 37 10 161 -10
26FEB26 87.50 C 5.67 5.70 4.07 4.67 -0.82 35 336 453 +300
26FEB26 90.00 C 3.94 3.95 2.80 3.27 -0.74 35 133 257 +36
26FEB26 92.50 C 2.90 2.90 1.85 2.18 -0.67 35 173 1,101 +59
26FEB26 95.00 C 1.83 2.00 1.22 1.38 -0.58 35 468 1,986 +109
26FEB26 97.50 C 1.25 1.25 0.76 0.83 -0.47 34 1,407 4,130 -193
26FEB26 100.00 C 0.88 0.88 0.50 0.48 -0.39 34 256 6,231 +9
26FEB26 102.50 C 0.61 0.61 0.34 0.26 -0.28 34 93 3,085 -37
26FEB26 105.00 C 0.45 0.45 0.25 0.14 -0.18 34 71 3,232 -48
26FEB26 107.50 C 0.21 0.21 0.20 0.07 -0.12 34 8 1,564 +4
26FEB26 110.00 C 0.18 0.18 0.16 0.04 -0.07 35 19 3,886 -19
26FEB26 112.50 C 0.11 0.11 0.11 0.02 -0.04 35 2 1,962 0
26FEB26 115.00 C 0.17 0.17 0.10 0.01 -0.02 36 37 1,397 -2
26FEB26 117.50 C 0.10 0.10 0.10 0.01 -0.01 38 5 371 0
26FEB26 120.00 C 0.07 0.07 0.06 0.01 0.00 41 9 2,379 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 406 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 654 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 312 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 282 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 69 0 286 0
30MAR26 50.00 C 0.00 0.00 0.00 40.31 -1.10 70 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 37.91 -1.15 71 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 35.54 -0.46 72 0 534 0
30MAR26 57.50 C 0.00 0.00 0.00 32.86 -0.90 56 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 30.47 -0.81 57 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 28.17 -0.52 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 25.77 -0.28 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 23.06 -0.85 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 20.90 -0.61 48 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 18.31 -0.77 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 16.29 -0.36 43 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.02 -0.64 41 0 0 0
30MAR26 80.00 C 11.18 11.89 11.18 11.89 -0.69 39 4 7 0
30MAR26 82.50 C 0.00 0.00 0.00 9.97 -0.68 38 0 0 0
30MAR26 85.00 C 7.80 7.80 7.78 8.23 -0.65 37 4 182 0
30MAR26 87.50 C 6.48 6.48 6.15 6.66 -0.65 37 81 150 +80
30MAR26 90.00 C 5.96 5.96 4.85 5.32 -0.64 36 26 3,217 -12
30MAR26 92.50 C 4.82 4.83 3.75 4.25 -0.50 37 231 737 +95
30MAR26 95.00 C 3.70 3.84 2.99 3.31 -0.48 37 110 3,013 +29
30MAR26 97.50 C 3.05 3.05 2.36 2.53 -0.47 36 211 3,155 -104
30MAR26 100.00 C 2.35 2.35 1.80 1.91 -0.52 36 894 4,342 -643
30MAR26 102.50 C 1.50 1.50 1.50 1.42 -0.44 36 3 2,052 +1
30MAR26 105.00 C 1.15 1.25 1.15 1.04 -0.37 36 59 6,395 +57
30MAR26 107.50 C 1.20 1.25 0.93 0.75 -0.30 36 6 2,075 +4
30MAR26 110.00 C 0.95 0.95 0.74 0.54 -0.24 36 255 3,365 -42
30MAR26 112.50 C 0.68 0.68 0.68 0.38 -0.19 36 1 2,975 0
30MAR26 115.00 C 0.72 0.72 0.53 0.26 -0.15 36 7 2,016 0
30MAR26 117.50 C 0.00 0.00 0.00 0.18 -0.11 36 0 828 0
30MAR26 120.00 C 0.46 0.46 0.40 0.13 -0.08 36 39 9,247 -2
30MAR26 122.50 C 0.35 0.35 0.35 0.09 -0.06 36 2 826 -2
30MAR26 125.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 3,414 0
30MAR26 130.00 C 0.24 0.24 0.24 0.03 -0.02 37 5 8,340 0
30MAR26 132.50 C 0.20 0.20 0.20 0.02 -0.02 37 1 2,447 -1
30MAR26 135.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 4,493 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 504 0
30MAR26 140.00 C 0.18 0.18 0.18 0.01 0.00 39 14 961 -14
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 528 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 56 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.71 - 46 0 0 -
29APR26 70.00 C 0.00 0.00 0.00 21.49 - 45 0 0 -
29APR26 72.50 C 0.00 0.00 0.00 19.17 +0.09 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.96 -0.75 41 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 14.73 -0.66 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 12.69 -0.45 36 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 10.92 -1.20 36 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 9.32 -0.59 36 0 0 0
29APR26 87.50 C 8.64 8.64 7.46 7.93 -0.49 36 35 39 +20
29APR26 90.00 C 6.23 6.59 6.08 6.54 -0.69 36 365 392 +304
29APR26 92.50 C 6.01 6.20 5.10 5.40 -0.68 36 118 230 +96
29APR26 95.00 C 4.67 4.67 4.18 4.51 -0.60 36 11 163 +4
29APR26 97.50 C 4.25 4.25 3.45 3.66 -0.63 36 17 329 +15
29APR26 100.00 C 3.61 3.61 2.81 2.95 -0.57 36 122 1,332 +23
29APR26 102.50 C 2.99 2.99 2.92 2.35 -0.56 36 35 1,084 0
29APR26 105.00 C 2.45 2.45 2.45 1.86 -0.49 36 1 187 +1
29APR26 107.50 C 2.10 2.12 1.66 1.46 -0.42 36 217 395 -18
29APR26 110.00 C 1.77 1.83 1.77 1.14 -0.36 36 44 595 0
29APR26 112.50 C 1.52 1.53 1.51 0.88 -0.31 35 57 371 +57
29APR26 115.00 C 1.30 1.30 1.30 0.68 -0.26 35 15 152 +15
29APR26 117.50 C 0.00 0.00 0.00 0.52 -0.21 35 0 425 0
29APR26 120.00 C 0.00 0.00 0.00 0.39 -0.18 35 0 122 0
29APR26 122.50 C 0.00 0.00 0.00 0.30 -0.14 35 0 107 0
29APR26 125.00 C 0.00 0.00 0.00 0.22 -0.12 35 0 37 0
28MAY26 67.50 C 0.00 0.00 0.00 24.20 - 44 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 21.94 - 42 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 19.64 - 40 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 17.47 -1.20 38 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.73 -0.95 32 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.61 -1.15 37 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.01 -0.31 37 0 0 0
28MAY26 85.00 C 9.69 10.15 9.66 10.26 -0.67 36 716 716 +716
28MAY26 87.50 C 0.00 0.00 0.00 8.84 -0.65 36 0 0 0
28MAY26 90.00 C 7.22 7.31 7.04 7.59 -0.70 36 120 121 +120
28MAY26 92.50 C 0.00 0.00 0.00 6.50 -0.60 36 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 5.53 -0.50 36 0 24 0
28MAY26 97.50 C 0.00 0.00 0.00 4.64 -0.58 36 0 122 0
28MAY26 100.00 C 4.15 4.15 4.15 3.87 -0.56 36 1 217 +1
28MAY26 102.50 C 3.31 3.31 3.13 3.21 -0.58 35 141 191 +101
28MAY26 105.00 C 0.00 0.00 0.00 2.65 -0.52 35 0 20 0
28MAY26 107.50 C 0.00 0.00 0.00 2.18 -0.46 35 0 2 0
28MAY26 110.00 C 0.00 0.00 0.00 1.78 -0.41 35 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 1.45 -0.35 35 0 15 0
28MAY26 115.00 C 1.85 1.85 1.85 1.17 -0.31 35 15 15 +15
28MAY26 117.50 C 1.26 1.26 1.26 0.94 -0.27 35 1 51 +1
28MAY26 120.00 C 0.00 0.00 0.00 0.76 -0.23 35 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 0.60 -0.20 35 0 30 0
28MAY26 125.00 C 0.00 0.00 0.00 0.48 -0.17 35 0 36 0
29JUN26 50.00 C 0.00 0.00 0.00 40.99 -0.42 60 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.91 -1.36 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.27 -0.85 56 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 33.86 -0.86 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.42 -0.35 50 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 29.06 -0.90 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.78 -0.80 46 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.31 -1.16 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 22.20 +0.14 41 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 19.97 -0.76 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 17.97 -1.10 39 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 16.02 -0.93 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.14 -0.83 37 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 12.53 -0.27 37 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 10.95 -0.67 36 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 9.60 -0.75 36 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 8.33 -0.70 36 0 47 0
29JUN26 92.50 C 0.00 0.00 0.00 7.17 -0.63 36 0 256 0
29JUN26 95.00 C 6.92 6.92 6.23 6.19 -0.70 36 2 1,044 +1
29JUN26 97.50 C 0.00 0.00 0.00 5.28 -0.68 36 0 1,026 0
29JUN26 100.00 C 5.02 5.02 5.02 4.50 -0.72 35 2 4,437 0
29JUN26 102.50 C 4.00 4.04 4.00 3.82 -0.65 35 5 259 -3
29JUN26 105.00 C 0.00 0.00 0.00 3.22 -0.62 35 0 709 0
29JUN26 107.50 C 3.10 3.10 3.10 2.71 -0.54 35 9 689 0
29JUN26 110.00 C 3.01 3.01 2.60 2.27 -0.51 35 28 2,847 -23
29JUN26 112.50 C 2.36 2.36 2.36 1.90 -0.44 35 8 744 0
29JUN26 115.00 C 2.05 2.08 2.05 1.58 -0.40 35 9 1,098 +8
29JUN26 117.50 C 0.00 0.00 0.00 1.31 -0.35 35 0 652 0
29JUN26 120.00 C 0.00 0.00 0.00 1.08 -0.32 35 0 1,419 0
29JUN26 122.50 C 1.44 1.44 1.44 0.89 -0.28 35 1 52 -1
29JUN26 125.00 C 0.00 0.00 0.00 0.74 -0.23 35 0 1,101 0
29JUN26 127.50 C 0.00 0.00 0.00 0.60 -0.22 35 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 0.50 -0.17 35 0 1,267 0
29JUN26 132.50 C 0.00 0.00 0.00 0.40 -0.17 35 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.33 -0.14 35 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.27 -0.12 35 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.22 -0.10 35 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.18 -0.08 35 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.14 -0.08 35 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.12 -0.06 35 0 190 0
29JUN26 150.00 C 0.63 0.63 0.53 0.10 -0.04 35 4 423 +4
29JUN26 152.50 C 0.00 0.00 0.00 0.08 -0.04 35 0 90 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 241 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 -0.03 35 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 2,246 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 112 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 131 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 57 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 35 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 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 41.03 -1.16 51 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 38.26 -1.81 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.29 -0.83 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.97 -0.75 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.42 -1.62 41 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 29.06 -1.14 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.36 -0.76 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.01 -1.08 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.14 -1.17 39 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 21.20 -0.63 39 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 19.33 -0.85 38 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 17.62 -0.09 38 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 15.99 -0.15 37 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 13.97 -1.30 35 0 26 0
29SEP26 85.00 C 0.00 0.00 0.00 13.08 -1.11 37 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 11.78 -0.78 36 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 10.60 -0.78 36 0 1,274 0
29SEP26 92.50 C 0.00 0.00 0.00 9.39 -0.86 36 0 251 0
29SEP26 95.00 C 8.35 8.35 8.35 8.42 -0.88 36 5 2,676 +5
29SEP26 97.50 C 7.88 7.88 7.88 7.62 -0.90 36 27 2,070 0
29SEP26 100.00 C 7.02 7.02 7.02 6.77 -0.78 36 3 3,616 +3
29SEP26 102.50 C 0.00 0.00 0.00 6.05 -0.87 36 0 983 0
29SEP26 105.00 C 6.26 6.26 6.26 5.34 -0.87 36 15 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 4.77 -0.75 36 0 1,361 0
29SEP26 110.00 C 4.60 4.60 4.60 4.22 -0.75 36 3 1,259 -3
29SEP26 112.50 C 4.20 4.20 4.20 3.72 -0.71 36 3 357 0
29SEP26 115.00 C 0.00 0.00 0.00 3.31 -0.63 36 0 1,565 0
29SEP26 117.50 C 0.00 0.00 0.00 2.89 -0.64 36 0 191 0
29SEP26 120.00 C 0.00 0.00 0.00 2.56 -0.56 36 0 530 0
29SEP26 122.50 C 0.00 0.00 0.00 2.26 -0.52 35 0 360 0
29SEP26 125.00 C 0.00 0.00 0.00 1.96 -0.52 35 0 207 0
29SEP26 127.50 C 0.00 0.00 0.00 1.74 -0.44 35 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 1.53 -0.41 35 0 680 0
29SEP26 132.50 C 0.00 0.00 0.00 1.32 -0.41 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 1.17 -0.35 35 0 902 0
29SEP26 137.50 C 0.00 0.00 0.00 1.03 -0.31 35 0 1,827 0
29SEP26 140.00 C 1.53 1.53 1.53 0.88 -0.31 35 30 90 0
29SEP26 142.50 C 0.00 0.00 0.00 0.78 -0.24 35 0 0 0
29SEP26 145.00 C 1.40 1.40 1.40 0.69 -0.22 35 1 239 +1
30DEC26 50.00 C 0.00 0.00 0.00 41.67 -0.56 51 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 39.19 -0.88 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.09 -0.03 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.64 -0.91 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.60 -1.04 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.44 -1.05 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.97 -1.36 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.46 -1.01 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.62 -0.79 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.83 -0.97 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.18 -0.97 38 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 19.25 -1.06 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.11 -0.80 38 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 16.10 -1.48 36 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 14.82 -0.98 36 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.04 -0.72 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.91 -0.61 37 0 423 0
30DEC26 92.50 C 0.00 0.00 0.00 11.93 -0.57 37 0 1,850 0
30DEC26 95.00 C 10.43 10.43 10.43 10.88 -0.63 37 3 2,299 -3
30DEC26 97.50 C 0.00 0.00 0.00 10.01 -0.57 37 0 561 0
30DEC26 100.00 C 0.00 0.00 0.00 9.15 -0.59 37 0 1,261 0
30DEC26 102.50 C 0.00 0.00 0.00 8.33 -0.65 37 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 7.65 -0.60 37 0 1,596 0
30DEC26 107.50 C 0.00 0.00 0.00 6.96 -0.60 37 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 6.32 -0.56 37 0 860 0
30DEC26 112.50 C 6.06 6.06 6.06 5.79 -0.51 37 9 204 +9
30DEC26 115.00 C 0.00 0.00 0.00 5.26 -0.51 37 0 130 0
30DEC26 117.50 C 0.00 0.00 0.00 4.75 -0.49 37 0 320 0
30DEC26 120.00 C 4.80 4.80 4.80 4.36 -0.42 36 1 642 0
30DEC26 122.50 C 0.00 0.00 0.00 3.96 -0.42 36 0 274 0
30DEC26 125.00 C 0.00 0.00 0.00 3.56 -0.42 36 0 74 0
30DEC26 127.50 C 0.00 0.00 0.00 3.25 -0.34 36 0 193 0
30DEC26 130.00 C 0.00 0.00 0.00 2.96 -0.34 36 0 98 0
30DEC26 132.50 C 0.00 0.00 0.00 2.68 -0.33 36 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 2.41 -0.31 36 0 96 0
30DEC26 137.50 C 0.00 0.00 0.00 2.21 -0.25 36 0 80 0
30DEC26 140.00 C 0.00 0.00 0.00 2.00 -0.26 36 0 79 0
30DEC26 142.50 C 0.00 0.00 0.00 1.80 -0.20 36 0 0 0
30DEC26 145.00 C 2.34 2.34 2.34 1.62 -0.18 36 2 9 +1
TOTAL CALL 8,468 186,896 +1,630
06FEB26 67.50 P 0.00 0.00 0.00 0.01 - 119 0 0 -
06FEB26 70.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
06FEB26 72.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 79 0 94 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
06FEB26 82.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 12 0
06FEB26 85.00 P 0.28 0.41 0.25 0.13 -0.03 45 63 296 -15
06FEB26 87.50 P 0.57 0.96 0.44 0.52 0.00 44 156 214 +16
06FEB26 90.00 P 1.35 2.15 1.09 1.40 +0.07 43 715 748 +493
06FEB26 92.50 P 2.60 2.60 2.36 2.95 +0.25 41 21 380 +2
06FEB26 95.00 P 4.57 6.40 4.57 5.09 +0.51 40 4 292 0
06FEB26 97.50 P 7.80 8.30 7.50 7.58 +0.74 53 11 341 -8
06FEB26 100.00 P 10.38 10.38 10.38 10.00 +0.93 0 4 192 0
06FEB26 102.50 P 0.00 0.00 0.00 12.50 +0.65 0 0 90 0
06FEB26 105.00 P 0.00 0.00 0.00 15.00 +0.58 0 0 76 0
06FEB26 107.50 P 0.00 0.00 0.00 17.50 +0.62 0 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 20.00 +0.43 0 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 22.50 +0.35 0 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 25.00 +0.55 0 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 27.50 +0.20 0 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 30.00 +0.18 0 0 0 0
06FEB26 122.50 P 0.00 0.00 0.00 32.50 +0.55 0 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 35.00 -0.02 0 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
13FEB26 70.00 P 0.04 0.04 0.04 0.01 - 58 10 10 -
13FEB26 72.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
13FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 13 0
13FEB26 77.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 4 0
13FEB26 80.00 P 0.00 0.00 0.00 0.08 -0.05 39 0 62 0
13FEB26 82.50 P 0.31 0.44 0.31 0.25 -0.08 40 28 32 +25
13FEB26 85.00 P 0.67 1.02 0.60 0.63 -0.09 40 213 239 +66
13FEB26 87.50 P 1.03 1.71 0.97 1.24 -0.14 39 395 319 +262
13FEB26 90.00 P 2.24 2.93 1.83 2.26 -0.10 38 333 418 +287
13FEB26 92.50 P 3.36 4.18 3.13 3.70 0.00 37 50 48 0
13FEB26 95.00 P 5.03 5.03 5.03 5.54 +0.13 36 15 26 +14
13FEB26 97.50 P 0.00 0.00 0.00 7.70 +0.29 36 0 10 0
13FEB26 100.00 P 0.00 0.00 0.00 10.10 +0.69 39 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 12.52 +0.52 39 0 4 0
13FEB26 105.00 P 0.00 0.00 0.00 15.20 +0.78 59 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 17.50 +0.50 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 20.00 +0.43 0 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 22.50 +0.35 0 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 25.00 +0.55 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 28.28 +0.98 119 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 30.00 +0.18 0 0 0 0
26FEB26 67.50 P 0.08 0.08 0.06 0.01 - 43 34 34 -
26FEB26 70.00 P 0.11 0.11 0.11 0.01 0.00 38 24 611 0
26FEB26 72.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 359 0
26FEB26 75.00 P 0.26 0.26 0.22 0.05 -0.02 35 163 583 +40
26FEB26 77.50 P 0.00 0.00 0.00 0.12 -0.05 34 0 413 0
26FEB26 80.00 P 0.51 0.51 0.42 0.29 -0.07 34 26 813 +2
26FEB26 82.50 P 0.78 1.05 0.69 0.61 -0.07 34 145 1,371 +74
26FEB26 85.00 P 1.16 1.59 1.05 1.16 -0.07 35 597 2,578 +194
26FEB26 87.50 P 1.93 2.39 1.60 1.88 -0.11 33 245 2,473 -98
26FEB26 90.00 P 2.99 3.69 2.49 2.95 -0.12 33 346 8,149 -61
26FEB26 92.50 P 3.94 4.94 3.84 4.37 -0.04 33 146 7,063 -115
26FEB26 95.00 P 5.79 6.80 5.79 6.10 +0.09 33 5 4,481 -5
26FEB26 97.50 P 7.45 8.90 7.45 8.11 +0.21 33 24 3,175 -11
26FEB26 100.00 P 10.21 10.41 10.21 10.31 +0.32 33 7 1,777 +2
26FEB26 102.50 P 0.00 0.00 0.00 12.65 +0.47 34 0 1,177 0
26FEB26 105.00 P 14.90 14.90 14.90 15.20 +0.78 41 12 335 -12
26FEB26 107.50 P 0.00 0.00 0.00 18.03 +0.96 55 0 97 0
26FEB26 110.00 P 0.00 0.00 0.00 20.00 +0.43 0 0 41 0
26FEB26 112.50 P 23.00 23.23 23.00 22.50 +0.35 0 32 181 -2
26FEB26 115.00 P 25.00 25.00 24.90 25.00 +0.42 0 3 102 -1
26FEB26 117.50 P 0.00 0.00 0.00 28.28 +0.98 80 0 34 0
26FEB26 120.00 P 0.00 0.00 0.00 30.00 +0.18 0 0 338 0
26FEB26 122.50 P 0.00 0.00 0.00 32.50 +0.55 0 0 66 0
26FEB26 125.00 P 0.00 0.00 0.00 35.00 -0.02 0 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 37.93 +0.33 87 0 0 -35
26FEB26 130.00 P 0.00 0.00 0.00 40.00 +1.00 0 0 30 -30
26FEB26 132.50 P 0.00 0.00 0.00 42.50 +0.37 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 45.00 +1.00 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 47.50 +0.29 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 50.00 +0.45 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 52.50 +0.37 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 55.00 +1.00 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 57.50 +0.37 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 60.23 +1.23 108 0 0 0
30MAR26 50.00 P 0.07 0.07 0.07 0.01 0.00 54 28 153 +12
30MAR26 52.50 P 0.08 0.08 0.08 0.01 0.00 50 24 81 +24
30MAR26 55.00 P 0.10 0.10 0.10 0.01 0.00 46 24 69 +24
30MAR26 57.50 P 0.12 0.12 0.12 0.01 0.00 42 24 74 +24
30MAR26 60.00 P 0.15 0.15 0.15 0.01 0.00 38 24 117 +24
30MAR26 62.50 P 0.00 0.00 0.00 0.02 0.00 37 0 57 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 163 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 427 0
30MAR26 72.50 P 0.00 0.00 0.00 0.30 -0.02 36 0 1,620 0
30MAR26 75.00 P 0.80 0.81 0.69 0.52 -0.02 36 62 273 +24
30MAR26 77.50 P 0.95 1.22 0.88 0.85 -0.02 36 264 697 +136
30MAR26 80.00 P 1.40 1.71 1.38 1.32 0.00 36 328 7,745 -35
30MAR26 82.50 P 2.02 2.31 1.78 1.92 -0.01 36 335 1,237 +104
30MAR26 85.00 P 2.75 3.03 2.48 2.65 -0.06 36 321 1,925 +231
30MAR26 87.50 P 3.67 4.24 3.25 3.59 -0.10 35 281 3,664 +142
30MAR26 90.00 P 4.47 5.44 4.33 4.80 -0.05 35 712 16,060 +7
30MAR26 92.50 P 5.81 6.63 5.73 6.17 0.00 35 33 6,582 +2
30MAR26 95.00 P 7.52 8.66 7.09 7.76 +0.05 35 143 22,656 -19
30MAR26 97.50 P 8.76 9.78 8.76 9.55 +0.15 35 4 3,587 +2
30MAR26 100.00 P 10.95 12.40 10.95 11.50 +0.21 36 3 12,733 0
30MAR26 102.50 P 0.00 0.00 0.00 13.58 +0.28 36 0 1,107 0
30MAR26 105.00 P 0.00 0.00 0.00 15.76 +0.33 37 0 6,439 0
30MAR26 107.50 P 0.00 0.00 0.00 18.03 +0.38 37 0 1,682 0
30MAR26 110.00 P 0.00 0.00 0.00 20.25 +0.32 36 0 9,322 0
30MAR26 112.50 P 23.09 23.39 22.59 22.64 +0.24 36 12 1,708 +2
30MAR26 115.00 P 0.00 0.00 0.00 25.07 +0.49 37 0 579 0
30MAR26 117.50 P 0.00 0.00 0.00 28.28 +0.98 54 0 1,024 0
30MAR26 120.00 P 0.00 0.00 0.00 30.00 +0.18 0 0 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 32.50 +0.48 0 0 502 -22
30MAR26 125.00 P 34.29 35.31 34.29 35.00 -0.02 0 101 363 0
30MAR26 127.50 P 0.00 0.00 0.00 37.93 +0.33 59 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 40.00 +0.80 0 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 42.50 +0.37 0 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 45.00 +1.00 0 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 47.50 +0.29 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 50.03 +0.48 57 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 52.56 +0.43 61 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 55.00 +1.00 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 57.59 +0.46 66 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 60.23 +0.89 74 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 62.58 +1.07 70 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 65.08 +1.08 71 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 67.70 +1.00 79 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 70.00 +1.00 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 72.50 -0.36 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 75.19 +0.77 83 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 77.50 +0.97 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 80.14 +0.80 85 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 82.50 +1.00 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 85.00 +1.00 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 87.50 -0.35 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 90.00 +0.34 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 92.50 +1.00 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 95.80 +1.80 113 0 0 0
29APR26 67.50 P 0.55 0.55 0.52 0.25 - 36 5 5 -
29APR26 70.00 P 0.62 0.62 0.62 0.41 - 35 3 3 -
29APR26 72.50 P 0.85 0.85 0.84 0.66 -0.03 35 35 398 +35
29APR26 75.00 P 1.24 1.24 1.14 1.01 -0.02 36 21 269 +21
29APR26 77.50 P 1.69 1.69 1.54 1.47 -0.02 36 384 559 +352
29APR26 80.00 P 2.25 2.26 2.25 2.03 -0.05 35 16 221 0
29APR26 82.50 P 2.50 3.22 2.50 2.70 -0.11 35 600 829 +144
29APR26 85.00 P 3.53 4.14 3.25 3.55 -0.11 35 55 774 +40
29APR26 87.50 P 5.10 5.10 4.54 4.57 -0.06 34 301 714 +300
29APR26 90.00 P 5.67 6.27 5.58 5.81 -0.04 35 83 858 +50
29APR26 92.50 P 6.89 6.89 6.68 7.20 +0.05 35 51 864 +1
29APR26 95.00 P 8.75 8.75 8.75 8.81 +0.10 35 2 1,175 -2
29APR26 97.50 P 11.00 11.00 11.00 10.49 +0.09 35 3 1,253 0
29APR26 100.00 P 0.00 0.00 0.00 12.33 +0.12 35 0 211 0
29APR26 102.50 P 0.00 0.00 0.00 13.83 -0.34 32 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 16.79 +1.27 39 0 132 0
29APR26 107.50 P 0.00 0.00 0.00 18.03 +0.38 31 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 20.64 +0.49 35 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 22.92 +0.34 35 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.25 +0.07 35 0 1 0
29APR26 117.50 P 0.00 0.00 0.00 28.28 +0.98 45 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 30.24 +0.28 40 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 32.51 +0.49 35 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 35.00 -0.02 0 0 0 0
28MAY26 67.50 P 0.78 0.78 0.78 0.47 - 35 2 2 -
28MAY26 70.00 P 0.92 0.92 0.92 0.72 - 35 40 40 -
28MAY26 72.50 P 1.20 1.24 1.20 1.05 - 35 120 120 -
28MAY26 75.00 P 1.78 1.78 1.78 1.50 +0.01 35 40 41 +40
28MAY26 77.50 P 2.27 2.27 2.27 2.04 +0.02 35 2 47 +2
28MAY26 80.00 P 2.69 2.69 2.69 2.65 -0.04 35 1 7 0
28MAY26 82.50 P 3.78 3.78 3.78 3.39 -0.11 34 20 304 +20
28MAY26 85.00 P 4.71 4.71 4.70 4.29 -0.12 34 60 149 +60
28MAY26 87.50 P 5.73 5.79 5.30 5.35 -0.09 34 327 884 +320
28MAY26 90.00 P 6.82 6.82 6.82 6.60 -0.04 34 15 105 +15
28MAY26 92.50 P 8.49 8.49 8.49 7.99 +0.07 34 11 118 +11
28MAY26 95.00 P 10.11 10.11 10.11 9.58 +0.17 35 3 3 -1
28MAY26 97.50 P 0.00 0.00 0.00 11.23 +0.09 35 0 3 0
28MAY26 100.00 P 0.00 0.00 0.00 13.04 +0.14 35 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.48 -0.29 32 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.37 +0.88 38 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.08 +0.45 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.64 +0.49 31 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.92 +0.26 31 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.43 +0.25 34 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.28 +0.98 40 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.24 0.00 35 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 32.61 +0.59 35 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 35.05 +0.03 35 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 0.00 36 0 90 0
29JUN26 52.50 P 0.38 0.38 0.38 0.05 0.00 36 30 35 +30
29JUN26 55.00 P 0.43 0.43 0.43 0.08 -0.02 35 30 700 +30
29JUN26 57.50 P 0.00 0.00 0.00 0.15 -0.01 35 0 281 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 884 0
29JUN26 62.50 P 0.00 0.00 0.00 0.38 -0.03 35 0 92 0
29JUN26 65.00 P 0.00 0.00 0.00 0.58 -0.04 35 0 141 0
29JUN26 67.50 P 1.31 1.31 1.26 0.86 -0.03 35 35 131 +35
29JUN26 70.00 P 1.46 1.46 1.46 1.23 -0.03 35 39 483 +15
29JUN26 72.50 P 2.02 2.02 2.02 1.70 -0.03 35 20 400 +20
29JUN26 75.00 P 2.48 2.48 2.45 2.27 -0.01 35 61 925 +60
29JUN26 77.50 P 0.00 0.00 0.00 2.88 -0.07 35 0 503 0
29JUN26 80.00 P 3.80 3.80 3.65 3.57 -0.13 34 41 730 +41
29JUN26 82.50 P 4.46 4.46 4.46 4.47 -0.09 34 28 817 +13
29JUN26 85.00 P 5.44 6.10 5.44 5.50 -0.05 34 115 4,466 +60
29JUN26 87.50 P 6.79 6.82 6.56 6.64 -0.04 34 530 1,596 +381
29JUN26 90.00 P 7.52 8.50 7.52 7.92 0.00 34 72 10,575 +42
29JUN26 92.50 P 9.35 9.35 9.35 9.35 -0.07 34 1 1,876 0
29JUN26 95.00 P 11.16 11.16 11.16 10.88 -0.03 34 6 3,198 0
29JUN26 97.50 P 0.00 0.00 0.00 12.57 +0.05 34 0 1,502 0
29JUN26 100.00 P 0.00 0.00 0.00 14.34 +0.07 34 0 11,284 0
29JUN26 102.50 P 0.00 0.00 0.00 16.25 +0.15 34 0 661 0
29JUN26 105.00 P 17.57 19.29 17.57 18.18 +0.83 34 8 1,272 0
29JUN26 107.50 P 21.20 21.20 20.09 20.14 +0.15 34 9 695 -1
29JUN26 110.00 P 0.00 0.00 0.00 22.37 +1.06 35 0 594 0
29JUN26 112.50 P 24.45 24.50 24.45 24.50 +1.00 35 3 859 0
29JUN26 115.00 P 0.00 0.00 0.00 26.01 +0.29 29 0 476 0
29JUN26 117.50 P 0.00 0.00 0.00 28.28 +0.20 28 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 31.19 +0.15 35 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 33.44 +0.85 34 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 35.85 +0.83 35 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 38.02 +0.42 32 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 40.19 +0.34 26 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 42.96 +0.70 35 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 45.29 +1.14 33 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 47.79 +0.23 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 50.05 +0.50 27 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 52.56 +0.43 31 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 55.10 +0.44 35 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 57.59 +0.26 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 60.23 +0.89 42 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 62.58 +0.67 40 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 65.48 +0.92 50 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 68.32 +1.49 56 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 70.00 +1.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 72.50 -0.36 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 75.26 +0.84 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 77.91 +0.41 56 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 80.14 +0.80 52 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 82.50 -0.02 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 85.00 +0.56 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 87.50 -0.35 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 90.67 +0.88 66 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 92.81 +1.15 62 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 95.80 +1.80 70 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.14 -0.03 35 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.36 -0.03 35 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.53 -0.06 35 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 0.76 -0.07 35 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 1.04 -0.08 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 1.42 -0.10 35 0 24 0
29SEP26 67.50 P 0.00 0.00 0.00 1.87 -0.11 35 0 1 0
29SEP26 70.00 P 2.64 2.64 2.64 2.40 -0.11 36 15 194 +15
29SEP26 72.50 P 3.26 3.26 3.26 3.06 -0.11 36 20 328 +20
29SEP26 75.00 P 3.92 3.92 3.77 3.78 -0.08 36 60 1,580 +40
29SEP26 77.50 P 0.00 0.00 0.00 4.56 -0.05 35 0 409 0
29SEP26 80.00 P 5.11 5.71 5.11 5.41 -0.06 35 8 206 -2
29SEP26 82.50 P 6.22 6.86 6.22 6.38 -0.05 35 156 673 -92
29SEP26 85.00 P 7.91 7.91 7.91 7.55 +0.05 35 22 3,309 +22
29SEP26 87.50 P 8.90 8.90 8.90 8.89 +0.17 35 1 2,305 +1
29SEP26 90.00 P 10.46 10.46 10.46 10.00 +0.03 35 30 1,678 +30
29SEP26 92.50 P 0.00 0.00 0.00 11.45 -0.10 35 0 1,461 0
29SEP26 95.00 P 0.00 0.00 0.00 12.99 +0.09 35 0 11,450 0
29SEP26 97.50 P 0.00 0.00 0.00 14.54 -0.22 34 0 2,759 0
29SEP26 100.00 P 0.00 0.00 0.00 16.22 +0.49 34 0 5,323 0
29SEP26 102.50 P 0.00 0.00 0.00 18.25 +0.75 35 0 919 0
29SEP26 105.00 P 0.00 0.00 0.00 20.50 +1.34 37 0 421 0
29SEP26 107.50 P 0.00 0.00 0.00 22.53 +0.91 38 0 505 0
29SEP26 110.00 P 0.00 0.00 0.00 23.18 -1.06 32 0 200 0
29SEP26 112.50 P 26.38 26.38 26.38 25.89 +1.05 35 3 242 0
29SEP26 115.00 P 0.00 0.00 0.00 28.00 +0.71 35 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 29.29 -0.17 31 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 32.25 +0.13 35 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 34.45 +0.95 35 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 36.67 +0.61 35 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 38.95 +0.62 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 41.23 +0.34 35 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 42.99 +0.20 29 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 45.91 +0.25 35 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 48.08 -0.08 33 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 50.09 -0.01 26 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.82 +0.22 33 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.32 +0.19 34 0 0 0
30DEC26 50.00 P 0.93 0.93 0.93 0.40 0.00 36 10 72 +10
30DEC26 52.50 P 0.00 0.00 0.00 0.59 +0.01 36 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.81 +0.02 36 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 1.10 +0.02 36 0 0 0
30DEC26 60.00 P 1.90 1.90 1.90 1.47 +0.04 36 10 25 -1
30DEC26 62.50 P 0.00 0.00 0.00 1.87 +0.03 36 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 2.40 +0.05 36 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 2.97 +0.08 36 0 8 0
30DEC26 70.00 P 3.72 3.72 3.72 3.59 +0.01 36 1 5 +1
30DEC26 72.50 P 4.44 4.44 4.44 4.30 +0.01 36 2 45 +1
30DEC26 75.00 P 5.40 5.40 5.37 4.99 -0.17 35 60 338 +60
30DEC26 77.50 P 6.22 6.22 6.04 5.88 -0.12 35 100 155 +100
30DEC26 80.00 P 6.61 7.31 6.61 6.86 -0.07 35 28 322 +23
30DEC26 82.50 P 7.84 7.84 7.84 7.88 -0.02 35 30 134 +30
30DEC26 85.00 P 8.79 8.79 8.79 9.07 +0.02 35 2 820 0
30DEC26 87.50 P 0.00 0.00 0.00 10.28 -0.01 35 0 744 0
30DEC26 90.00 P 0.00 0.00 0.00 11.60 +0.04 35 0 684 0
30DEC26 92.50 P 0.00 0.00 0.00 13.01 +0.09 35 0 2,656 0
30DEC26 95.00 P 0.00 0.00 0.00 14.49 +0.09 35 0 2,769 0
30DEC26 97.50 P 0.00 0.00 0.00 16.19 +0.41 35 0 718 0
30DEC26 100.00 P 0.00 0.00 0.00 18.52 +1.28 37 0 1,260 0
30DEC26 102.50 P 0.00 0.00 0.00 19.49 +0.26 35 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 21.35 +0.41 35 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 22.77 -0.19 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.11 +0.65 35 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 27.47 +0.95 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.22 +0.81 36 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 31.06 +0.15 35 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 32.80 +0.56 33 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 35.18 +0.87 34 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 36.86 +0.39 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.82 +0.25 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.49 +1.59 38 0 4 0
30DEC26 132.50 P 45.11 45.11 45.11 43.97 +0.82 34 20 20 +20
30DEC26 135.00 P 0.00 0.00 0.00 46.53 +0.60 35 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 48.50 +0.34 33 0 0 0
30DEC26 140.00 P 52.00 52.00 52.00 50.77 +0.64 33 2 2 +2
30DEC26 142.50 P 0.00 0.00 0.00 53.40 +0.17 35 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 55.38 -0.22 31 0 0 0
TOTAL PUT 10,358 254,930 +4,180
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$ 32.68
26FEB26 23.00 C 0.00 0.00 0.00 9.77 +0.30 72 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.77 +0.33 64 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.81 +0.33 63 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.82 +0.37 56 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.91 +0.37 57 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.87 +0.39 45 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.97 +0.33 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.01 +0.07 37 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 2.22 +0.01 36 0 0 0
26FEB26 32.00 C 1.17 1.17 1.17 1.58 -0.10 36 1 69 0
26FEB26 33.00 C 0.81 1.10 0.81 1.06 -0.12 36 30 83 -5
26FEB26 34.00 C 0.68 0.68 0.48 0.69 -0.13 36 41 192 +37
26FEB26 35.00 C 0.42 0.45 0.39 0.43 -0.13 36 12 350 +4
26FEB26 36.00 C 0.29 0.29 0.23 0.25 -0.11 36 8 342 -4
26FEB26 37.00 C 0.14 0.14 0.14 0.15 -0.08 37 1 455 +1
26FEB26 38.00 C 0.10 0.10 0.07 0.08 -0.06 37 114 188 +21
26FEB26 39.00 C 0.05 0.05 0.05 0.04 -0.04 37 15 259 -15
26FEB26 40.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.01 41 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 12.99 +0.48 83 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.87 +0.37 64 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.89 +0.31 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.92 +0.42 57 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.03 +0.51 58 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.84 +0.07 38 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.93 +0.22 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.13 +0.35 44 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 5.23 +0.22 42 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.51 +0.21 43 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.59 -0.07 38 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 3.03 +0.12 40 0 110 0
30MAR26 32.00 C 2.48 2.48 2.48 2.56 +0.17 42 15 397 +15
30MAR26 33.00 C 0.00 0.00 0.00 1.97 +0.12 40 0 407 0
30MAR26 34.00 C 1.46 1.46 1.46 1.57 +0.01 40 2 111 0
30MAR26 35.00 C 1.27 1.27 1.27 1.24 +0.09 41 10 30 +10
30MAR26 36.00 C 1.01 1.01 1.01 0.92 +0.04 40 1 110 +1
30MAR26 37.00 C 0.70 0.70 0.70 0.74 +0.02 41 2 233 0
30MAR26 38.00 C 0.60 0.60 0.60 0.56 +0.02 41 15 160 0
30MAR26 39.00 C 0.00 0.00 0.00 0.41 +0.01 41 0 391 0
30MAR26 40.00 C 0.35 0.35 0.35 0.30 0.00 41 4 422 +4
30MAR26 41.00 C 0.26 0.26 0.26 0.22 0.00 41 1 100 0
30MAR26 42.00 C 0.00 0.00 0.00 0.16 0.00 41 0 847 0
30MAR26 43.00 C 0.15 0.15 0.15 0.12 +0.01 41 30 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.08 0.00 41 0 322 0
30MAR26 45.00 C 0.00 0.00 0.00 0.06 0.00 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 0.00 41 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 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 66 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 23.00 C 0.00 0.00 0.00 9.92 - 42 0 0 -
29APR26 24.00 C 0.00 0.00 0.00 9.27 +0.49 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.98 +0.21 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.46 +0.63 49 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.56 +0.51 46 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.53 +0.21 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.02 +0.37 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.22 +0.15 42 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.66 +0.13 42 0 0 0
29APR26 32.00 C 2.97 2.97 2.97 3.14 +0.13 43 15 18 +15
29APR26 33.00 C 0.00 0.00 0.00 2.65 +0.09 42 0 15 0
29APR26 34.00 C 2.18 2.18 2.18 2.23 +0.07 42 7 28 +7
29APR26 35.00 C 1.83 1.83 1.83 1.88 +0.02 43 15 35 +1
29APR26 36.00 C 0.00 0.00 0.00 1.60 +0.08 43 0 32 0
29APR26 37.00 C 0.00 0.00 0.00 1.31 +0.03 43 0 0 0
29APR26 38.00 C 1.06 1.06 1.06 1.09 +0.02 43 1 41 0
29APR26 39.00 C 0.00 0.00 0.00 0.89 +0.02 43 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.72 +0.01 43 0 23 0
29APR26 41.00 C 0.00 0.00 0.00 0.59 +0.01 43 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.30 0.00 43 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.24 0.00 43 0 286 0
28MAY26 23.00 C 0.00 0.00 0.00 10.29 - 52 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 9.47 +0.41 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.31 +0.41 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.74 +0.62 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.90 +0.52 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.13 +0.44 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.48 +0.43 45 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.74 +0.18 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.12 +0.12 43 0 0 0
28MAY26 32.00 C 3.51 3.51 3.51 3.63 +0.14 43 15 15 +15
28MAY26 33.00 C 3.15 3.15 3.14 3.14 +0.11 43 69 69 +69
28MAY26 34.00 C 2.69 2.69 2.69 2.73 +0.09 43 15 15 +15
28MAY26 35.00 C 0.00 0.00 0.00 2.36 +0.08 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 2.03 +0.08 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 1.75 +0.07 43 0 20 0
28MAY26 38.00 C 1.50 1.50 1.50 1.51 +0.04 44 15 15 +15
28MAY26 39.00 C 0.00 0.00 0.00 1.28 +0.03 44 0 2 0
28MAY26 40.00 C 0.00 0.00 0.00 1.08 +0.01 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.91 +0.01 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.75 -0.01 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.64 +0.02 43 0 0 0
29JUN26 21.00 C 12.09 12.09 12.09 12.29 +0.52 58 1 1 +1
29JUN26 22.00 C 0.00 0.00 0.00 11.39 +0.60 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.30 +0.40 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.57 +0.34 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.71 +0.45 50 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 7.74 +0.19 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.11 +0.53 47 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 6.39 +0.37 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.71 +0.18 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.09 +0.24 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.46 +0.10 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.97 +0.12 45 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.51 +0.12 44 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 3.08 +0.09 44 0 929 0
29JUN26 35.00 C 0.00 0.00 0.00 2.71 +0.08 44 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 2.36 +0.06 44 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 2.06 +0.04 44 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 1.78 +0.03 44 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 1.55 +0.02 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.33 +0.02 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.16 +0.02 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.99 +0.01 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.83 -0.02 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.71 0.00 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.61 +0.01 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.52 0.00 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.45 0.00 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.39 0.00 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.33 -0.01 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.28 0.00 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.13 0.00 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 0.00 44 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 10.63 +0.34 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.95 +0.48 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.22 +0.71 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.39 +0.19 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.72 +0.32 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.17 +0.55 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.58 +0.33 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.00 +0.45 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.46 +0.30 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.01 +0.16 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.58 +0.14 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.18 +0.13 46 0 0 0
29SEP26 35.00 C 3.76 3.76 3.76 3.81 +0.09 46 1 0 -1
29SEP26 36.00 C 0.00 0.00 0.00 3.47 +0.08 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.13 +0.06 45 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 2.86 +0.06 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.59 +0.06 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.34 +0.04 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.13 +0.05 45 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 1.93 +0.04 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.73 +0.02 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.58 +0.03 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.39 +0.03 45 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.24 +0.02 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.13 +0.02 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.05 +0.04 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.92 +0.02 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.83 +0.01 44 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.64 +0.01 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.51 0.00 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 0.00 45 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 11.00 - 46 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 10.39 +0.29 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.82 +0.61 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.98 +0.31 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.54 +0.45 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.78 +0.22 45 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.33 +0.10 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.90 +0.17 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.41 +0.33 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.94 +0.24 46 300 300 +300
30DEC26 33.00 C 0.00 0.00 0.00 5.53 +0.15 46 300 301 +300
30DEC26 34.00 C 0.00 0.00 0.00 5.14 +0.16 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.75 +0.10 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 4.43 +0.15 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.10 +0.09 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.78 +0.06 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.52 +0.05 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.26 +0.05 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.01 +0.06 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.79 +0.04 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.59 +0.04 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.39 +0.04 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.13 -0.03 45 0 1 0
TOTAL CALL 1,056 9,580 +806
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 40 0
26FEB26 26.00 P 0.06 0.06 0.05 0.01 -0.02 39 45 73 +45
26FEB26 27.00 P 0.00 0.00 0.00 0.02 -0.05 37 0 21 0
26FEB26 28.00 P 0.14 0.14 0.14 0.06 -0.09 37 22 161 0
26FEB26 29.00 P 0.29 0.29 0.20 0.14 -0.15 37 39 250 +38
26FEB26 30.00 P 0.40 0.44 0.36 0.29 -0.21 37 4 445 +2
26FEB26 31.00 P 0.52 0.66 0.52 0.51 -0.28 37 12 456 +12
26FEB26 32.00 P 1.27 1.27 0.97 0.90 -0.32 38 51 1,164 +1
26FEB26 33.00 P 1.60 1.60 1.60 1.38 -0.31 37 2 415 -2
26FEB26 34.00 P 0.00 0.00 0.00 2.00 -0.30 37 1 624 0
26FEB26 35.00 P 2.97 3.00 2.97 2.66 -0.35 35 3 358 +1
26FEB26 36.00 P 0.00 0.00 0.00 3.48 -0.51 34 0 73 0
26FEB26 37.00 P 4.45 4.45 4.45 4.37 -0.28 32 1 18 0
26FEB26 38.00 P 5.30 5.30 5.30 5.52 -0.24 49 10 43 +10
26FEB26 39.00 P 6.40 6.40 6.40 6.52 -0.18 55 8 24 -6
26FEB26 40.00 P 0.00 0.00 0.00 7.42 -0.40 53 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 8.32 -0.36 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.53 -0.05 72 0 0 0
26FEB26 43.00 P 10.50 10.51 10.30 10.33 -0.43 53 20 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.49 -0.42 78 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.47 -0.14 81 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.49 -0.09 87 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 24 0
30MAR26 26.00 P 0.24 0.24 0.22 0.15 -0.04 41 38 37 +21
30MAR26 27.00 P 0.30 0.30 0.30 0.26 -0.05 41 2 323 +2
30MAR26 28.00 P 0.48 0.48 0.48 0.42 -0.07 41 15 281 0
30MAR26 29.00 P 0.74 0.83 0.72 0.62 -0.10 41 17 204 +14
30MAR26 30.00 P 1.03 1.10 1.00 0.92 -0.11 41 18 649 0
30MAR26 31.00 P 1.28 1.42 1.28 1.27 -0.15 41 66 415 +66
30MAR26 32.00 P 1.68 1.82 1.67 1.70 -0.19 41 69 796 -19
30MAR26 33.00 P 2.27 2.31 2.17 2.21 -0.22 41 39 454 0
30MAR26 34.00 P 2.82 2.91 2.82 2.69 -0.36 39 31 498 +1
30MAR26 35.00 P 0.00 0.00 0.00 3.36 -0.18 39 0 706 0
30MAR26 36.00 P 0.00 0.00 0.00 4.10 -0.39 40 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.95 -0.31 41 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.74 -0.40 41 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 6.74 -0.32 45 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 7.66 -0.25 46 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.39 -0.41 38 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 9.66 -0.27 54 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.35 -0.49 41 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.49 -0.44 53 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.47 -0.20 55 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.51 -0.19 60 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.32 -0.47 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.32 -0.44 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.45 -0.24 65 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.32 -0.49 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.84 -0.47 62 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.48 -0.19 81 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.82 -0.44 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.44 -0.25 88 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.82 -0.52 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.32 -0.43 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.82 -0.31 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.54 -0.35 114 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.82 -0.41 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.32 -0.55 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.82 -0.46 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.11 - 44 0 0 -
29APR26 24.00 P 0.00 0.00 0.00 0.17 -0.03 43 0 12 0
29APR26 25.00 P 0.00 0.00 0.00 0.27 -0.04 43 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.41 -0.05 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.59 -0.07 43 0 20 0
29APR26 28.00 P 0.94 0.94 0.94 0.81 -0.10 43 2 33 +2
29APR26 29.00 P 0.00 0.00 0.00 1.07 -0.15 43 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 1.41 -0.17 43 0 86 0
29APR26 31.00 P 1.81 1.81 1.81 1.79 -0.21 42 1 55 +1
29APR26 32.00 P 2.24 2.25 2.24 2.25 -0.22 42 159 168 +115
29APR26 33.00 P 3.16 3.16 2.75 2.81 -0.18 43 39 39 +24
29APR26 34.00 P 3.46 3.48 3.46 3.37 -0.21 43 30 27 +15
29APR26 35.00 P 4.01 4.08 4.01 4.00 -0.22 43 37 52 +34
29APR26 36.00 P 0.00 0.00 0.00 4.75 -0.20 44 0 25 0
29APR26 37.00 P 0.00 0.00 0.00 5.54 -0.20 45 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 6.01 -0.55 39 0 0 0
29APR26 39.00 P 7.00 7.00 7.00 6.93 -0.49 41 8 8 +8
29APR26 40.00 P 0.00 0.00 0.00 7.82 -0.47 43 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.68 -0.54 42 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.88 -0.26 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.45 -0.64 40 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.73 -0.25 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.47 -0.37 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.21 - 43 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 0.31 -0.04 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.45 -0.06 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.63 -0.07 43 0 1 0
28MAY26 27.00 P 1.00 1.00 1.00 0.85 -0.09 43 1 6 +1
28MAY26 28.00 P 0.00 0.00 0.00 1.13 -0.10 44 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 1.45 -0.12 44 0 31 0
28MAY26 30.00 P 0.00 0.00 0.00 1.79 -0.16 43 0 30 0
28MAY26 31.00 P 0.00 0.00 0.00 2.22 -0.17 43 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 2.65 -0.21 43 0 4 0
28MAY26 33.00 P 3.30 3.30 3.30 3.20 -0.22 43 15 15 +15
28MAY26 34.00 P 0.00 0.00 0.00 3.78 -0.23 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 4.41 -0.24 43 0 0 0
28MAY26 36.00 P 5.10 5.14 5.10 5.07 -0.36 43 30 30 +30
28MAY26 37.00 P 0.00 0.00 0.00 5.62 -0.53 41 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.47 -0.47 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.51 -0.24 46 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.35 -0.24 47 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.74 -0.50 39 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.88 -0.48 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.79 -0.48 45 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.19 -0.02 44 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 -0.04 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 -0.05 44 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.56 -0.06 44 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.76 -0.07 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 1.00 -0.09 44 0 13 0
29JUN26 27.00 P 0.00 0.00 0.00 1.26 -0.10 43 0 48 0
29JUN26 28.00 P 0.00 0.00 0.00 1.57 -0.14 43 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.92 -0.16 43 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 2.33 -0.17 43 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.78 -0.18 42 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 3.27 -0.20 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.82 -0.21 42 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 4.41 -0.22 42 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 5.06 -0.22 42 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.74 -0.29 42 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.48 -0.19 42 0 73 0
29JUN26 38.00 P 0.00 0.00 0.00 7.08 -0.51 40 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.86 -0.41 40 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.73 -0.36 41 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.47 -0.31 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.26 -0.55 38 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 11.34 -0.53 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.31 -0.27 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.08 -0.18 41 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.99 -0.33 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.87 -0.41 40 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.75 -0.77 38 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.59 -0.90 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.73 -0.43 41 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.08 -0.47 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.54 -0.52 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.90 -0.52 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 -0.05 44 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 1.11 -0.10 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.35 -0.12 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.64 -0.14 44 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.98 -0.15 44 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.35 -0.16 44 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.77 -0.17 44 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 3.21 -0.16 43 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 3.70 -0.20 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.22 -0.20 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.78 -0.20 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.38 -0.21 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 6.02 -0.22 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.70 -0.22 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.57 -0.18 45 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 8.32 -0.16 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.74 -0.49 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.46 -0.53 42 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.38 -0.41 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.21 -0.58 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.09 -0.20 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.92 -0.20 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.68 -0.30 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.71 -0.38 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.53 -0.31 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.42 -0.41 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.36 -0.41 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.25 -0.42 45 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.57 -0.39 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.90 -0.41 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.19 -0.49 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 - 44 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 1.56 -0.12 44 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.87 -0.11 44 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.21 -0.14 44 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.57 -0.16 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.00 -0.17 44 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.42 -0.12 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.90 -0.14 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.40 -0.16 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.91 -0.20 43 300 300 +247
30DEC26 33.00 P 0.00 0.00 0.00 5.49 -0.21 43 300 353 +300
30DEC26 34.00 P 0.00 0.00 0.00 6.09 -0.22 43 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.73 -0.21 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.39 -0.21 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 8.14 -0.22 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.85 -0.29 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.59 -0.29 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.33 -0.13 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 11.02 -0.30 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.87 -0.16 44 0 0 0
30DEC26 43.00 P 13.00 13.00 13.00 12.76 -0.40 45 1 1 +1
30DEC26 44.00 P 14.00 14.00 14.00 13.51 -0.30 45 1 1 +1
30DEC26 45.00 P 0.00 0.00 0.00 14.38 -0.29 45 0 0 0
TOTAL PUT 1,437 15,588 +980
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$ 481.60
06FEB26 380.00 C 0.00 0.00 0.00 101.61 -5.11 0 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 91.69 -5.04 0 0 0 0
06FEB26 400.00 C 0.00 0.00 0.00 81.69 -5.04 0 0 0 0
06FEB26 410.00 C 0.00 0.00 0.00 71.70 -4.94 56 0 0 0
06FEB26 420.00 C 0.00 0.00 0.00 61.70 -5.04 45 0 0 0
06FEB26 430.00 C 0.00 0.00 0.00 51.70 -5.05 0 0 0 0
06FEB26 440.00 C 0.00 0.00 0.00 42.03 -4.78 55 0 15 0
06FEB26 450.00 C 0.00 0.00 0.00 31.65 -5.38 0 0 15 0
06FEB26 460.00 C 0.00 0.00 0.00 22.82 -4.86 43 0 63 0
06FEB26 470.00 C 17.13 17.90 12.54 14.36 -4.28 40 52 119 +10
06FEB26 480.00 C 9.30 9.30 7.40 7.78 -4.04 39 74 246 -1
06FEB26 490.00 C 6.53 6.96 2.92 3.80 -2.93 40 283 248 +72
06FEB26 500.00 C 2.74 3.55 1.42 1.48 -1.92 40 423 549 +279
06FEB26 510.00 C 1.00 1.00 0.97 0.47 -1.14 40 10 252 0
06FEB26 520.00 C 0.75 0.75 0.34 0.12 -0.51 40 22 234 -16
06FEB26 530.00 C 0.00 0.00 0.00 0.03 -0.19 40 0 50 0
06FEB26 540.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 44 0
06FEB26 550.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06FEB26 570.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
06FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
13FEB26 400.00 C 0.00 0.00 0.00 81.92 -5.04 37 0 0 0
13FEB26 410.00 C 0.00 0.00 0.00 71.98 -5.01 39 0 0 0
13FEB26 420.00 C 0.00 0.00 0.00 62.03 -5.59 36 0 0 0
13FEB26 430.00 C 0.00 0.00 0.00 52.44 -6.32 39 0 0 0
13FEB26 440.00 C 0.00 0.00 0.00 43.55 -3.56 43 0 0 0
13FEB26 450.00 C 0.00 0.00 0.00 34.75 -3.79 42 0 0 0
13FEB26 460.00 C 21.83 25.31 21.83 25.54 -4.19 36 30 30 +30
13FEB26 470.00 C 21.40 21.40 15.36 18.44 -3.67 36 227 285 +204
13FEB26 480.00 C 14.29 14.29 9.83 12.68 -3.05 36 360 252 +240
13FEB26 490.00 C 6.31 6.88 6.31 8.24 -2.43 36 75 78 +60
13FEB26 500.00 C 5.63 5.63 3.91 5.08 -1.97 37 52 61 +17
13FEB26 510.00 C 4.04 4.04 3.37 2.90 -1.60 36 27 21 +19
13FEB26 520.00 C 3.08 3.08 2.06 1.55 -1.07 36 115 39 +37
13FEB26 530.00 C 1.54 1.54 1.54 0.78 -0.66 36 1 5 +1
13FEB26 540.00 C 0.00 0.00 0.00 0.37 -0.38 36 0 0 0
13FEB26 550.00 C 0.51 0.58 0.51 0.16 -0.21 36 25 25 +25
13FEB26 560.00 C 0.00 0.00 0.00 0.07 -0.10 36 0 15 0
13FEB26 570.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 0 0
13FEB26 580.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 112.00 -5.32 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 102.09 -5.25 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 92.09 -5.37 0 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 82.43 -5.04 32 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 72.99 -5.72 36 0 0 0
26FEB26 420.00 C 66.03 66.03 66.03 64.46 -3.46 42 60 60 +60
26FEB26 430.00 C 0.00 0.00 0.00 53.59 -6.63 31 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 44.66 -4.73 31 0 0 0
26FEB26 450.00 C 38.60 38.60 31.20 37.43 -4.06 35 9 5 -2
26FEB26 460.00 C 30.00 30.00 28.35 29.66 -2.74 34 8 224 +3
26FEB26 470.00 C 13.88 21.84 13.88 21.84 -4.13 31 5 1,612 -3
26FEB26 480.00 C 19.30 19.30 13.96 16.36 -2.94 31 176 1,195 -2
26FEB26 490.00 C 14.52 15.00 9.25 11.85 -2.52 31 183 608 +5
26FEB26 500.00 C 9.19 10.58 6.53 8.30 -2.10 31 62 2,032 -28
26FEB26 510.00 C 7.06 7.06 5.89 5.88 -1.53 32 39 788 +26
26FEB26 520.00 C 3.85 4.26 3.18 3.86 -1.34 32 184 1,149 +39
26FEB26 530.00 C 2.28 2.28 2.25 2.45 -1.04 32 16 1,220 +15
26FEB26 540.00 C 1.98 2.30 1.96 1.51 -0.73 32 32 640 +32
26FEB26 550.00 C 1.80 1.85 1.50 0.90 -0.49 32 19 2,632 -11
26FEB26 560.00 C 0.97 1.07 0.97 0.52 -0.32 32 50 478 +30
26FEB26 570.00 C 0.85 0.90 0.75 0.29 -0.21 31 50 660 +10
26FEB26 580.00 C 0.00 0.00 0.00 0.16 -0.12 32 0 116 0
26FEB26 590.00 C 0.00 0.00 0.00 0.08 -0.08 31 0 71 0
26FEB26 600.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 5,869 0
26FEB26 610.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 22 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 37 0 101 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 38 0 264 0
30MAR26 182.50 C 0.00 0.00 0.00 299.46 -5.46 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 297.39 -5.04 68 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 294.90 -5.04 66 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 291.80 -5.65 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 289.92 -5.04 61 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 287.01 -5.46 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 284.94 -5.05 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 282.45 -5.05 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 277.05 -5.91 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 272.49 -5.05 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 267.51 -5.05 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 262.54 -5.05 57 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 257.56 -5.05 54 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 252.58 -5.05 50 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 247.60 -5.05 37 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 242.62 -5.06 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 237.64 -5.06 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 232.30 -5.95 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 227.69 -5.05 47 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 222.37 -5.91 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 217.41 -5.38 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 212.45 -5.36 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 207.77 -3.85 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 202.79 -5.07 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 197.81 -5.07 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 192.61 -5.29 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 187.86 -5.06 37 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 182.88 -3.88 35 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 172.78 -5.21 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 162.97 -5.08 32 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 153.03 -5.40 33 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 143.14 -3.92 35 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 132.93 -5.35 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 121.99 -5.84 0 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 113.38 -6.55 30 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 103.76 -4.05 32 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 93.56 -8.84 26 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 84.87 -6.09 32 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 75.80 -2.91 32 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 65.49 -6.04 27 0 5 0
30MAR26 430.00 C 0.00 0.00 0.00 58.78 -4.39 32 0 15 0
30MAR26 440.00 C 52.50 52.50 52.50 50.82 -3.73 32 10 15 0
30MAR26 450.00 C 0.00 0.00 0.00 43.62 -3.65 32 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 38.21 -3.74 33 0 377 0
30MAR26 470.00 C 30.04 30.48 30.04 31.44 -5.05 32 31 2,264 +15
30MAR26 480.00 C 23.98 26.00 23.30 26.51 -2.79 33 162 872 +130
30MAR26 490.00 C 22.16 22.17 21.00 21.96 -2.54 33 171 1,533 +101
30MAR26 500.00 C 15.84 15.85 15.84 17.88 -2.47 33 20 1,435 0
30MAR26 510.00 C 12.98 13.04 12.98 14.86 -2.01 33 19 616 -4
30MAR26 520.00 C 12.50 12.50 11.70 12.09 -1.87 34 15 1,798 -2
30MAR26 530.00 C 8.89 8.89 8.89 9.59 -1.96 33 15 182 -15
30MAR26 540.00 C 8.04 8.04 8.04 7.53 -1.68 33 20 569 +20
30MAR26 550.00 C 6.79 6.79 6.79 5.86 -1.42 33 10 1,338 -10
30MAR26 560.00 C 5.07 5.07 5.07 4.52 -1.18 33 1 688 +1
30MAR26 570.00 C 4.60 4.60 4.60 3.45 -0.98 33 1 1,572 0
30MAR26 580.00 C 0.00 0.00 0.00 2.61 -0.80 33 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 1.96 -0.64 33 0 121 0
30MAR26 600.00 C 2.94 2.94 2.94 1.46 -0.51 33 7 1,956 0
30MAR26 610.00 C 0.00 0.00 0.00 1.08 -0.40 33 0 220 0
30MAR26 620.00 C 1.80 1.82 1.80 0.79 -0.32 33 30 556 0
30MAR26 630.00 C 0.00 0.00 0.00 0.56 -0.24 33 0 653 0
30MAR26 640.00 C 1.36 1.36 1.36 0.40 -0.19 33 15 1,045 0
30MAR26 650.00 C 0.00 0.00 0.00 0.29 -0.14 33 0 74 0
30MAR26 660.00 C 0.00 0.00 0.00 0.21 -0.10 33 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.15 -0.08 33 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.10 -0.06 33 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 34 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 46 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,089 0
29APR26 360.00 C 0.00 0.00 0.00 123.05 - 0 0 0 -
29APR26 370.00 C 0.00 0.00 0.00 114.57 - 31 0 0 -
29APR26 380.00 C 0.00 0.00 0.00 105.19 -7.78 32 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 99.06 -3.34 41 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 84.87 -7.51 24 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 81.02 +0.07 37 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 68.32 -4.59 28 0 0 0
29APR26 430.00 C 64.00 64.00 64.00 63.66 -5.64 34 1 1 +1
29APR26 440.00 C 0.00 0.00 0.00 57.09 -1.48 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 49.29 -3.46 33 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 43.57 -4.20 34 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 37.78 -1.43 34 0 269 0
29APR26 480.00 C 34.14 34.14 30.64 31.19 -2.67 32 40 477 +20
29APR26 490.00 C 28.30 29.07 26.43 26.67 -2.73 32 45 1,792 +45
29APR26 500.00 C 25.22 26.55 24.18 22.89 -2.57 32 69 1,796 +68
29APR26 510.00 C 21.50 21.50 21.50 19.67 -2.23 33 3 238 0
29APR26 520.00 C 0.00 0.00 0.00 16.48 -2.35 33 0 44 0
29APR26 530.00 C 0.00 0.00 0.00 13.74 -2.14 33 0 1,217 0
29APR26 540.00 C 0.00 0.00 0.00 11.24 -2.10 33 0 80 0
29APR26 550.00 C 0.00 0.00 0.00 9.31 -1.71 33 0 381 0
29APR26 560.00 C 9.29 9.29 9.29 7.55 -1.55 33 1 76 +1
29APR26 570.00 C 0.00 0.00 0.00 6.14 -1.34 33 0 26 0
29APR26 580.00 C 0.00 0.00 0.00 4.95 -1.11 33 0 591 0
29APR26 590.00 C 0.00 0.00 0.00 3.95 -1.01 33 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 3.18 -0.79 33 0 787 0
29APR26 610.00 C 0.00 0.00 0.00 2.42 - 32 0 0 -
29APR26 620.00 C 0.00 0.00 0.00 1.93 - 32 0 0 -
29APR26 630.00 C 0.00 0.00 0.00 1.50 - 32 0 0 -
29APR26 640.00 C 0.00 0.00 0.00 1.19 - 32 0 0 -
29APR26 650.00 C 0.00 0.00 0.00 0.92 - 32 0 0 -
29APR26 660.00 C 0.00 0.00 0.00 0.72 - 32 0 0 -
29APR26 670.00 C 0.00 0.00 0.00 0.55 - 32 0 0 -
29APR26 680.00 C 0.00 0.00 0.00 0.43 - 32 0 0 -
29APR26 690.00 C 0.00 0.00 0.00 0.33 - 32 0 0 -
29APR26 700.00 C 0.00 0.00 0.00 0.25 - 32 0 0 -
28MAY26 360.00 C 0.00 0.00 0.00 124.63 - 32 0 0 -
28MAY26 370.00 C 0.00 0.00 0.00 114.57 - 28 0 0 -
28MAY26 380.00 C 0.00 0.00 0.00 106.08 - 32 0 0 -
28MAY26 390.00 C 0.00 0.00 0.00 99.06 -3.34 36 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 86.38 -6.00 27 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 81.02 -1.57 33 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 70.48 -4.42 29 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 63.66 -5.64 30 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 57.09 -4.66 31 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 52.38 -5.21 33 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 47.25 -2.85 34 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 39.90 -4.40 32 0 0 0
28MAY26 480.00 C 34.24 34.24 34.24 35.32 -2.97 32 15 44 +15
28MAY26 490.00 C 33.87 33.87 29.80 30.94 -2.81 32 13 20 +13
28MAY26 500.00 C 26.12 26.85 26.12 27.11 -2.58 33 12 15 +12
28MAY26 510.00 C 26.83 26.83 23.61 23.77 -2.34 33 8 17 +8
28MAY26 520.00 C 0.00 0.00 0.00 20.67 -2.31 33 0 6 0
28MAY26 530.00 C 20.95 20.95 20.95 17.62 -2.43 33 8 53 +8
28MAY26 540.00 C 0.00 0.00 0.00 15.17 -2.00 33 0 8 0
28MAY26 550.00 C 0.00 0.00 0.00 12.80 -2.00 33 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 10.96 -1.59 33 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 9.17 -1.28 33 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 7.80 -0.97 33 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 6.30 - 32 0 0 -
28MAY26 600.00 C 0.00 0.00 0.00 5.31 - 32 0 0 -
28MAY26 610.00 C 0.00 0.00 0.00 4.41 - 32 0 0 -
28MAY26 620.00 C 0.00 0.00 0.00 3.66 - 32 0 0 -
28MAY26 630.00 C 0.00 0.00 0.00 3.05 - 32 0 0 -
28MAY26 640.00 C 0.00 0.00 0.00 2.49 - 32 0 0 -
28MAY26 650.00 C 0.00 0.00 0.00 2.08 - 32 0 0 -
28MAY26 660.00 C 0.00 0.00 0.00 1.68 - 32 0 0 -
28MAY26 670.00 C 0.00 0.00 0.00 1.40 - 32 0 0 -
28MAY26 680.00 C 0.00 0.00 0.00 1.14 - 32 0 0 -
28MAY26 690.00 C 0.00 0.00 0.00 0.92 - 32 0 0 -
28MAY26 700.00 C 0.00 0.00 0.00 0.76 - 32 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 233.10 -5.15 37 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 228.13 -5.06 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 222.74 -5.54 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 218.19 -4.60 34 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 213.22 -4.59 33 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 207.86 -5.46 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 203.29 -5.07 33 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 198.32 -5.08 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 192.99 -4.91 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 188.08 -4.84 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 182.88 -4.06 0 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 173.29 -4.70 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 163.75 -4.30 32 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 153.58 -4.85 22 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 144.00 -4.30 30 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 138.74 -2.72 44 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 125.50 -2.70 32 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 115.01 -10.00 28 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 107.26 -6.63 32 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 99.06 -6.08 33 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 88.03 -8.32 28 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 81.02 -4.08 30 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 77.75 0.00 35 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 66.52 -4.37 30 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 61.67 -6.59 32 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 55.17 -3.28 32 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 50.69 -1.76 33 0 564 0
29JUN26 470.00 C 52.00 52.00 43.48 45.49 -1.84 33 3 232 0
29JUN26 480.00 C 38.00 41.33 38.00 40.24 -2.94 33 46 2,209 +30
29JUN26 490.00 C 0.00 0.00 0.00 35.99 -2.66 33 0 546 0
29JUN26 500.00 C 0.00 0.00 0.00 32.23 -2.35 33 0 2,223 0
29JUN26 510.00 C 0.00 0.00 0.00 28.76 -2.35 33 0 49 0
29JUN26 520.00 C 25.32 25.32 25.32 25.32 -2.58 33 15 78 0
29JUN26 530.00 C 22.64 22.64 22.64 22.34 -2.70 33 15 227 -10
29JUN26 540.00 C 0.00 0.00 0.00 19.44 -2.63 33 0 646 0
29JUN26 550.00 C 18.16 18.16 18.16 17.13 -2.25 33 15 604 +12
29JUN26 560.00 C 0.00 0.00 0.00 14.81 -2.26 33 0 3,001 0
29JUN26 570.00 C 0.00 0.00 0.00 12.97 -1.83 33 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 11.23 -1.82 33 0 36 0
29JUN26 590.00 C 0.00 0.00 0.00 9.69 -1.62 33 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 8.17 -1.68 32 0 384 0
29JUN26 610.00 C 0.00 0.00 0.00 6.94 -1.64 32 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 6.05 -1.26 32 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 5.17 -1.06 32 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 4.40 -0.95 32 0 46 0
29JUN26 650.00 C 0.00 0.00 0.00 3.80 -0.77 32 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 3.20 -0.78 32 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 2.74 -0.64 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.34 -0.55 32 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 1.95 -0.55 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 1.67 -0.44 32 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.42 -0.38 32 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.17 -0.38 32 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.01 -0.29 32 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.85 -0.25 32 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.70 -0.25 32 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.60 -0.19 32 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.51 -0.15 32 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.41 -0.16 32 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.35 -0.13 32 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.30 -0.09 33 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.24 -0.10 32 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.20 -0.09 32 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.17 -0.07 32 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.11 -0.06 32 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 166.23 -3.99 36 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 157.20 -3.82 36 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 148.36 -3.91 36 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 138.74 -8.11 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 131.40 -3.73 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 123.19 -3.60 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 115.24 -3.65 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 107.58 -3.47 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 100.18 -3.51 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 92.45 -4.24 33 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 83.31 -4.41 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 78.44 -5.56 32 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 71.58 -7.66 31 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 67.98 -3.55 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 61.04 -3.82 32 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 57.92 -3.42 33 0 1,091 0
29SEP26 480.00 C 0.00 0.00 0.00 53.26 -2.52 33 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 49.16 -2.63 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 45.21 -2.55 33 0 2,743 0
29SEP26 510.00 C 0.00 0.00 0.00 41.63 -2.45 33 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 38.39 -2.26 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 35.10 -2.29 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 32.22 -2.44 34 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 29.34 -2.59 34 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 26.49 -2.75 34 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 24.25 -2.32 34 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 22.01 -2.33 34 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 19.77 -2.26 34 0 18 0
29SEP26 600.00 C 20.50 20.50 20.50 18.05 -1.89 34 3 64 +3
29SEP26 610.00 C 0.00 0.00 0.00 16.37 -1.89 34 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 14.68 -1.89 33 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 13.29 -1.60 34 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 11.71 -1.84 33 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 10.52 -1.80 33 0 9 0
29SEP26 660.00 C 0.00 0.00 0.00 9.38 -1.39 33 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 8.54 -1.10 33 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 7.70 -1.11 33 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 6.86 -1.11 33 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 6.15 -0.98 33 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 122.91 -3.84 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 115.64 -3.77 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 108.65 -2.20 34 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 100.55 -5.68 33 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 95.58 -2.30 33 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 89.10 -3.90 33 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 83.37 -2.71 33 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 77.95 -2.38 33 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 73.06 -0.21 33 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 70.08 +1.92 34 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 63.70 -2.58 33 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 59.51 -2.47 33 0 9 0
30DEC26 500.00 C 0.00 0.00 0.00 55.71 +0.57 33 0 35 0
30DEC26 510.00 C 0.00 0.00 0.00 52.58 -1.63 34 0 21 0
30DEC26 520.00 C 51.56 51.56 50.25 49.10 -1.45 34 7 8 +5
30DEC26 530.00 C 0.00 0.00 0.00 42.95 -4.03 32 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 42.08 -1.34 34 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 39.25 -1.02 34 0 27 0
30DEC26 560.00 C 0.00 0.00 0.00 36.43 -0.99 34 0 33 0
30DEC26 570.00 C 35.00 35.00 35.00 33.60 -0.97 34 9 36 +9
30DEC26 580.00 C 0.00 0.00 0.00 31.07 -0.70 34 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 28.88 -0.68 33 0 16 0
30DEC26 600.00 C 0.00 0.00 0.00 26.69 -0.66 33 0 574 0
30DEC26 610.00 C 0.00 0.00 0.00 24.50 -0.64 33 0 78 0
TOTAL CALL 3,524 70,727 +1,627
06FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06FEB26 400.00 P 0.08 0.08 0.08 0.01 0.00 68 5 5 0
06FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
06FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 51 0 77 0
06FEB26 430.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 30 0
06FEB26 440.00 P 0.33 0.36 0.33 0.04 -0.03 41 19 45 +5
06FEB26 450.00 P 0.63 0.98 0.63 0.21 -0.08 40 21 159 +5
06FEB26 460.00 P 1.00 2.48 1.00 0.87 -0.10 40 91 430 +15
06FEB26 470.00 P 2.79 5.50 1.85 2.68 +0.15 40 199 415 +65
06FEB26 480.00 P 5.61 9.00 5.37 6.31 +0.70 40 85 257 -18
06FEB26 490.00 P 8.84 17.79 8.71 12.36 +1.86 42 122 135 -62
06FEB26 500.00 P 17.32 17.32 17.32 20.33 +3.06 45 15 46 +5
06FEB26 510.00 P 0.00 0.00 0.00 28.78 +3.19 40 0 15 0
06FEB26 520.00 P 0.00 0.00 0.00 39.13 +4.21 57 0 17 0
06FEB26 530.00 P 0.00 0.00 0.00 49.85 +5.02 79 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 58.40 +3.39 0 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 68.40 +5.00 0 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 78.40 +5.00 0 0 0 0
06FEB26 570.00 P 0.00 0.00 0.00 88.40 +4.21 0 0 0 0
06FEB26 580.00 P 0.00 0.00 0.00 98.66 +4.37 99 0 0 0
13FEB26 400.00 P 0.23 0.23 0.23 0.01 0.00 37 5 15 +5
13FEB26 410.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
13FEB26 420.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 2 0
13FEB26 430.00 P 0.00 0.00 0.00 0.32 +0.03 36 0 15 0
13FEB26 440.00 P 0.94 1.90 0.94 0.83 +0.12 36 17 17 +17
13FEB26 450.00 P 1.94 3.07 1.94 1.86 +0.28 36 60 74 +45
13FEB26 460.00 P 3.21 5.50 3.21 3.70 +0.53 36 96 103 +66
13FEB26 470.00 P 5.44 9.05 5.44 6.56 +0.86 36 198 192 +164
13FEB26 480.00 P 9.02 14.50 8.72 10.57 +1.19 36 168 167 +149
13FEB26 490.00 P 12.21 21.04 12.21 16.40 +1.96 37 39 77 +24
13FEB26 500.00 P 20.67 22.82 20.67 23.49 +2.76 38 20 35 +17
13FEB26 510.00 P 0.00 0.00 0.00 31.83 +5.17 40 0 0 0
13FEB26 520.00 P 0.00 0.00 0.00 40.81 +5.89 43 0 0 0
13FEB26 530.00 P 0.00 0.00 0.00 50.37 +4.56 48 0 1 0
13FEB26 540.00 P 0.00 0.00 0.00 58.56 +3.10 36 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 70.47 +6.93 61 0 0 0
13FEB26 560.00 P 0.00 0.00 0.00 78.76 +5.35 50 0 0 0
13FEB26 570.00 P 0.00 0.00 0.00 88.40 +3.62 0 0 0 0
13FEB26 580.00 P 0.00 0.00 0.00 98.71 +4.42 58 0 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 0.00 31 0 48 0
26FEB26 400.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 785 0
26FEB26 410.00 P 0.78 0.78 0.78 0.27 +0.03 31 2 71 0
26FEB26 420.00 P 1.05 1.20 1.05 0.62 +0.10 31 35 6,324 -7
26FEB26 430.00 P 1.50 1.92 1.50 1.25 +0.17 32 4 233 +2
26FEB26 440.00 P 2.21 3.50 2.07 2.36 +0.37 32 398 619 -40
26FEB26 450.00 P 3.32 5.68 3.32 4.07 +0.58 32 63 1,099 0
26FEB26 460.00 P 5.30 7.42 5.13 6.58 +0.88 32 154 2,161 +70
26FEB26 470.00 P 7.53 11.30 7.53 10.10 +1.36 32 367 1,103 -62
26FEB26 480.00 P 12.96 16.00 12.96 14.40 +1.60 32 168 1,032 -41
26FEB26 490.00 P 17.13 19.51 17.13 19.92 +2.02 32 41 1,620 -25
26FEB26 500.00 P 27.00 27.00 24.88 26.05 +2.77 31 12 546 +12
26FEB26 510.00 P 0.00 0.00 0.00 33.32 +3.24 31 0 76 0
26FEB26 520.00 P 0.00 0.00 0.00 42.44 +4.75 34 0 158 0
26FEB26 530.00 P 0.00 0.00 0.00 51.14 +5.06 35 0 27 0
26FEB26 540.00 P 0.00 0.00 0.00 59.11 +2.59 30 0 156 0
26FEB26 550.00 P 0.00 0.00 0.00 70.47 +5.08 41 0 112 0
26FEB26 560.00 P 0.00 0.00 0.00 78.76 +4.89 35 0 2 0
26FEB26 570.00 P 89.30 89.30 89.30 88.40 +2.44 0 2 0 -2
26FEB26 580.00 P 0.00 0.00 0.00 101.35 +5.49 57 0 21 0
26FEB26 590.00 P 0.00 0.00 0.00 108.40 +3.41 0 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 118.40 +3.80 0 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 128.50 +5.10 46 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 138.40 +5.00 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 148.40 +5.00 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 158.40 +5.00 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 168.50 +5.10 56 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 178.40 +5.00 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 46 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 560 0
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 33 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 0.00 33 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.21 0.00 33 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.40 +0.02 33 0 457 0
30MAR26 380.00 P 0.00 0.00 0.00 0.70 +0.04 33 0 153 0
30MAR26 390.00 P 0.00 0.00 0.00 1.17 +0.10 33 0 1,524 0
30MAR26 400.00 P 2.10 2.10 2.10 1.87 +0.12 33 2 2,652 +2
30MAR26 410.00 P 0.00 0.00 0.00 2.88 +0.20 33 0 357 0
30MAR26 420.00 P 4.00 4.00 4.00 4.27 +0.32 33 1 400 +1
30MAR26 430.00 P 0.00 0.00 0.00 6.11 +0.47 33 0 540 0
30MAR26 440.00 P 7.78 9.54 7.78 8.44 +0.66 33 64 676 +52
30MAR26 450.00 P 11.90 11.92 10.84 11.16 +0.72 33 340 1,481 +336
30MAR26 460.00 P 15.08 15.15 13.70 14.55 +0.81 33 19 2,140 +12
30MAR26 470.00 P 21.77 21.80 21.77 18.83 +1.20 33 35 4,710 +20
30MAR26 480.00 P 24.27 24.27 23.81 23.48 +1.25 33 18 2,150 -15
30MAR26 490.00 P 29.98 29.98 29.98 29.13 +1.67 34 1 1,321 0
30MAR26 500.00 P 0.00 0.00 0.00 35.10 +1.89 34 0 1,801 0
30MAR26 510.00 P 0.00 0.00 0.00 41.36 +3.58 33 0 264 0
30MAR26 520.00 P 0.00 0.00 0.00 49.34 +2.58 35 0 213 0
30MAR26 530.00 P 0.00 0.00 0.00 57.61 +3.36 36 0 93 0
30MAR26 540.00 P 0.00 0.00 0.00 64.81 +2.59 35 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 73.31 +6.73 35 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 83.33 +3.85 38 0 107 0
30MAR26 570.00 P 92.00 92.00 92.00 90.25 +1.69 33 2 141 +2
30MAR26 580.00 P 0.00 0.00 0.00 101.35 +3.36 39 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 110.44 +2.84 39 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 119.93 +3.44 39 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 130.43 +3.04 43 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 138.99 +2.66 39 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 149.50 +6.10 44 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 161.50 +3.50 53 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 168.50 +5.10 40 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 178.40 +3.98 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 188.40 +5.00 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 198.70 +5.30 48 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 208.40 +5.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 218.40 +5.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 228.40 +5.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 238.40 +5.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 248.40 +5.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 258.76 +5.36 58 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 268.40 +5.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 278.76 +5.36 61 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 288.70 +5.30 62 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 298.76 +4.19 64 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 308.40 +5.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 318.40 +4.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 328.69 +5.29 67 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 338.40 +5.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 348.40 +5.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 358.40 +5.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 368.40 +4.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 378.69 +5.29 74 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 388.40 +5.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 398.40 +5.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 408.69 +5.29 78 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 418.40 +5.00 0 0 0 0
29APR26 360.00 P 1.88 1.88 1.88 0.94 - 32 1 1 -
29APR26 370.00 P 0.00 0.00 0.00 1.44 - 32 0 0 -
29APR26 380.00 P 0.00 0.00 0.00 2.16 +0.11 32 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 3.25 +0.27 33 0 90 0
29APR26 400.00 P 4.32 4.32 4.32 4.61 +0.29 33 1 115 +1
29APR26 410.00 P 6.07 6.07 6.07 6.31 +0.44 33 15 128 0
29APR26 420.00 P 0.00 0.00 0.00 8.38 +0.52 33 0 3,207 0
29APR26 430.00 P 0.00 0.00 0.00 10.98 +0.64 33 0 183 0
29APR26 440.00 P 15.92 15.92 13.47 13.86 +0.63 33 17 206 -13
29APR26 450.00 P 16.00 16.00 15.50 17.64 +1.10 33 3 1,725 +2
29APR26 460.00 P 20.89 21.40 20.36 21.69 +1.16 33 46 2,088 +11
29APR26 470.00 P 24.67 26.45 24.67 26.03 +1.12 33 59 1,390 +22
29APR26 480.00 P 0.00 0.00 0.00 31.26 +1.39 33 0 87 0
29APR26 490.00 P 0.00 0.00 0.00 37.27 +2.00 33 0 99 0
29APR26 500.00 P 43.64 43.64 43.64 43.71 +2.29 33 15 102 0
29APR26 510.00 P 0.00 0.00 0.00 50.77 +2.70 34 0 47 0
29APR26 520.00 P 0.00 0.00 0.00 54.61 +1.96 30 0 30 0
29APR26 530.00 P 0.00 0.00 0.00 64.23 +1.83 33 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 69.55 +0.04 29 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 80.15 +3.77 33 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 88.53 +1.70 33 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 97.23 +4.21 33 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 107.73 +3.24 36 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 115.39 +1.70 34 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 124.36 +1.36 34 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 135.79 - 39 0 0 -
29APR26 620.00 P 0.00 0.00 0.00 143.57 - 35 0 0 -
29APR26 630.00 P 0.00 0.00 0.00 156.79 - 45 0 0 -
29APR26 640.00 P 0.00 0.00 0.00 165.03 - 43 0 0 -
29APR26 650.00 P 0.00 0.00 0.00 176.71 - 49 0 0 -
29APR26 660.00 P 0.00 0.00 0.00 184.81 - 46 0 0 -
29APR26 670.00 P 0.00 0.00 0.00 191.77 - 37 0 0 -
29APR26 680.00 P 0.00 0.00 0.00 205.37 - 51 0 0 -
29APR26 690.00 P 0.00 0.00 0.00 216.04 - 54 0 0 -
29APR26 700.00 P 0.00 0.00 0.00 220.84 - 35 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 1.95 - 32 0 0 -
28MAY26 370.00 P 0.00 0.00 0.00 2.76 - 32 0 0 -
28MAY26 380.00 P 0.00 0.00 0.00 3.80 - 32 0 0 -
28MAY26 390.00 P 0.00 0.00 0.00 5.20 +0.18 32 0 49 0
28MAY26 400.00 P 8.00 8.00 8.00 7.09 +0.50 33 3 3 +3
28MAY26 410.00 P 0.00 0.00 0.00 8.90 +0.30 33 0 0 0
28MAY26 420.00 P 0.00 0.00 0.00 11.21 +0.25 32 0 0 0
28MAY26 430.00 P 0.00 0.00 0.00 14.07 +0.54 32 0 15 0
28MAY26 440.00 P 18.59 18.86 17.88 17.36 +0.75 32 51 51 +51
28MAY26 450.00 P 19.05 22.76 19.05 21.06 +0.92 32 101 87 +87
28MAY26 460.00 P 22.70 27.25 22.70 25.25 +1.12 32 381 381 +381
28MAY26 470.00 P 0.00 0.00 0.00 29.88 +1.26 32 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 35.18 +1.57 32 0 56 0
28MAY26 490.00 P 0.00 0.00 0.00 41.16 +1.66 33 0 19 0
28MAY26 500.00 P 0.00 0.00 0.00 47.52 +1.85 33 0 7 0
28MAY26 510.00 P 49.99 49.99 49.99 55.04 +2.95 34 6 32 -6
28MAY26 520.00 P 0.00 0.00 0.00 58.57 -0.44 31 0 6 0
28MAY26 530.00 P 0.00 0.00 0.00 69.49 +6.85 34 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 76.83 +4.65 34 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 83.63 +1.70 33 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 91.45 +4.62 33 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 100.40 +3.39 34 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 111.28 +6.79 37 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 118.50 - 35 0 0 -
28MAY26 600.00 P 0.00 0.00 0.00 127.85 - 36 0 0 -
28MAY26 610.00 P 0.00 0.00 0.00 137.37 - 37 0 0 -
28MAY26 620.00 P 0.00 0.00 0.00 146.52 - 37 0 0 -
28MAY26 630.00 P 0.00 0.00 0.00 156.79 - 39 0 0 -
28MAY26 640.00 P 0.00 0.00 0.00 165.03 - 38 0 0 -
28MAY26 650.00 P 0.00 0.00 0.00 176.71 - 43 0 0 -
28MAY26 660.00 P 0.00 0.00 0.00 184.81 - 40 0 0 -
28MAY26 670.00 P 0.00 0.00 0.00 193.21 - 38 0 0 -
28MAY26 680.00 P 0.00 0.00 0.00 205.37 - 45 0 0 -
28MAY26 690.00 P 0.00 0.00 0.00 216.04 - 48 0 0 -
28MAY26 700.00 P 0.00 0.00 0.00 222.31 - 39 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 649 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 0.00 32 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 0.00 32 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 0.00 32 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 0.00 32 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.08 0.00 32 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.11 0.00 32 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.19 0.00 32 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.25 0.00 33 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.31 0.00 33 0 174 0
29JUN26 310.00 P 0.00 0.00 0.00 0.50 0.00 32 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.78 +0.02 32 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.15 +0.03 32 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 1.64 +0.03 32 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.36 +0.07 32 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 3.25 +0.12 32 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 4.30 +0.12 32 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 5.75 +0.20 32 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 7.65 +0.34 33 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 9.63 +0.29 33 0 294 0
29JUN26 410.00 P 0.00 0.00 0.00 11.65 +0.10 32 0 125 0
29JUN26 420.00 P 0.00 0.00 0.00 14.49 +0.38 32 0 62 0
29JUN26 430.00 P 0.00 0.00 0.00 17.46 +0.53 32 0 72 0
29JUN26 440.00 P 0.00 0.00 0.00 20.80 +0.49 32 0 3,572 0
29JUN26 450.00 P 0.00 0.00 0.00 24.70 +0.80 32 0 1,323 0
29JUN26 460.00 P 28.43 28.43 28.43 29.03 +1.02 32 2 1,744 0
29JUN26 470.00 P 0.00 0.00 0.00 33.89 +0.98 32 0 2,065 0
29JUN26 480.00 P 0.00 0.00 0.00 39.32 +1.26 32 0 4,051 0
29JUN26 490.00 P 0.00 0.00 0.00 44.99 +1.29 32 0 627 0
29JUN26 500.00 P 0.00 0.00 0.00 51.38 +1.92 33 0 184 0
29JUN26 510.00 P 56.52 56.52 56.52 58.03 +2.00 33 8 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 62.27 +0.23 31 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 73.36 +2.92 34 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 80.81 +5.19 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 88.79 +3.18 35 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 94.92 +1.33 33 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 105.28 +4.92 36 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 113.86 +3.64 36 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 118.50 0.00 32 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 130.22 +4.02 36 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 138.21 +2.39 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 146.58 +1.84 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 156.88 +3.03 36 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 166.12 +3.30 36 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 176.71 +4.57 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 184.91 +3.40 37 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 193.21 +2.64 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 205.37 +5.22 40 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 216.04 +6.36 43 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 222.31 +3.02 35 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 232.74 +3.91 38 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 242.43 +3.90 38 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 252.14 +3.85 38 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 261.89 +6.26 39 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 271.67 +4.10 39 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 281.47 +3.99 39 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 291.30 +4.03 40 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 301.14 +6.14 40 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 311.01 +6.13 41 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 320.88 +4.17 41 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 330.77 +4.19 42 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 340.46 +3.99 41 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 350.37 +3.98 42 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 360.50 +6.11 44 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 369.51 +5.11 33 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 379.44 +5.21 33 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 389.37 +5.21 33 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 399.30 +5.21 32 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 409.24 +5.22 33 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 419.17 +5.22 32 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 2.90 +0.07 33 0 378 0
29SEP26 330.00 P 0.00 0.00 0.00 3.82 +0.13 33 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 4.90 +0.14 33 0 19 0
29SEP26 350.00 P 8.00 8.00 8.00 6.45 +0.41 33 2 58 +2
29SEP26 360.00 P 0.00 0.00 0.00 7.76 +0.22 33 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 9.95 +0.36 33 0 65 0
29SEP26 380.00 P 0.00 0.00 0.00 12.02 +0.36 34 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 14.54 +0.51 34 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 16.90 +0.27 33 0 213 0
29SEP26 410.00 P 19.33 19.33 19.33 19.89 +0.56 33 4 59 0
29SEP26 420.00 P 0.00 0.00 0.00 22.87 +0.53 33 0 74 0
29SEP26 430.00 P 0.00 0.00 0.00 26.31 +0.62 33 0 99 0
29SEP26 440.00 P 30.74 30.74 30.74 30.23 +0.91 33 15 1,381 -2
29SEP26 450.00 P 0.00 0.00 0.00 34.47 +0.76 33 0 3,102 0
29SEP26 460.00 P 0.00 0.00 0.00 39.13 +0.90 33 0 1,340 0
29SEP26 470.00 P 0.00 0.00 0.00 44.22 +1.83 33 0 163 0
29SEP26 480.00 P 0.00 0.00 0.00 49.56 +1.26 33 0 502 0
29SEP26 490.00 P 0.00 0.00 0.00 55.35 +1.35 33 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 61.50 +1.63 33 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 68.00 +1.98 33 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 74.79 +2.16 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 80.97 +1.13 33 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 90.40 +3.41 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 95.62 +0.61 34 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 104.29 +6.24 35 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 111.95 +2.62 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 117.96 +0.64 33 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 125.89 +0.45 33 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 134.25 +0.67 33 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 144.87 +2.96 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 155.68 +5.21 37 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 162.12 +3.10 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 170.80 +6.08 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 179.70 +3.20 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 188.62 +3.08 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 197.70 +3.25 36 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 206.87 +3.06 36 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 216.15 +6.18 36 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 225.47 +6.18 36 0 0 0
30DEC26 380.00 P 16.50 16.50 16.50 17.22 +1.80 33 2 120 +2
30DEC26 390.00 P 0.00 0.00 0.00 19.85 +1.73 33 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 23.22 +2.25 33 0 1,143 0
30DEC26 410.00 P 0.00 0.00 0.00 25.95 +1.58 33 0 24 0
30DEC26 420.00 P 0.00 0.00 0.00 29.01 +1.22 33 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 32.99 +1.29 33 0 12 0
30DEC26 440.00 P 37.59 37.59 37.59 37.16 +1.27 33 15 76 +15
30DEC26 450.00 P 0.00 0.00 0.00 41.59 +1.46 33 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 46.36 +1.32 33 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 51.90 +1.84 33 0 132 0
30DEC26 480.00 P 0.00 0.00 0.00 56.84 +1.69 33 0 116 0
30DEC26 490.00 P 61.78 61.78 61.78 62.57 +1.62 33 15 19 +15
30DEC26 500.00 P 0.00 0.00 0.00 68.73 +1.92 33 0 62 0
30DEC26 510.00 P 0.00 0.00 0.00 74.77 +2.03 33 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 81.45 +2.15 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 87.75 +1.78 33 0 7 0
30DEC26 540.00 P 0.00 0.00 0.00 95.60 +2.90 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 101.45 +1.58 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 110.33 +3.04 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 118.00 +3.24 34 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 125.90 +3.52 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 133.58 +3.11 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 141.63 +3.03 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 149.77 +2.96 35 0 0 0
TOTAL PUT 3,650 88,578 +1,390
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$ 5.04
26FEB26 4.10 C 0.00 0.00 0.00 0.95 +0.03 39 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.85 +0.02 34 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.56 +0.05 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.46 +0.04 26 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.35 +0.02 14 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.26 +0.02 16 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.18 +0.03 17 0 38 0
26FEB26 5.00 C 0.00 0.00 0.00 0.11 +0.01 16 0 83 0
26FEB26 5.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 2,609 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 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 61 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 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 78 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.15 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.86 +0.03 22 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.76 +0.01 19 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.67 +0.03 23 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.57 +0.02 20 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.49 +0.04 22 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.38 +0.02 16 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.31 +0.03 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.24 +0.03 18 0 753 0
30MAR26 5.00 C 0.00 0.00 0.00 0.18 +0.03 18 0 1,333 0
30MAR26 5.25 C 0.00 0.00 0.00 0.08 +0.02 19 0 1,426 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 1,244 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 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 46 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 53 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 0.00 21 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.88 +0.01 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.78 +0.03 21 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.70 +0.03 24 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.59 +0.01 19 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.51 +0.02 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 +0.03 21 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.35 +0.01 19 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.29 +0.01 20 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.22 0.00 18 0 485 0
29APR26 5.25 C 0.00 0.00 0.00 0.11 0.00 18 0 323 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 21 0 1,149 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 27 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 0.00 19 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.89 +0.02 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.79 +0.01 19 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.63 +0.02 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 0.00 19 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.46 +0.01 20 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.39 +0.02 20 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.33 +0.02 20 0 250 0
28MAY26 5.00 C 0.00 0.00 0.00 0.26 0.00 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.15 0.00 19 0 250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 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 34 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.00 +0.02 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.91 +0.02 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.81 +0.01 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.73 +0.02 22 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.64 +0.02 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 +0.01 20 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 +0.02 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 +0.01 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 +0.01 20 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 415 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 +0.01 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 0.00 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 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 19 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 27 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 1.01 +0.01 24 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 +0.02 23 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 +0.03 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 +0.02 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 +0.03 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 +0.02 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.22 +0.01 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 +0.01 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 0.00 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 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 23 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 1.02 +0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 +0.02 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 +0.03 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 +0.02 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.68 +0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 +0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.02 21 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 +0.02 21 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 21 0 520 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 7.00 C 0.05 0.05 0.05 0.03 0.00 22 20 70 +20
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 20 18,858 +20
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
26FEB26 4.70 P 0.01 0.01 0.01 0.01 0.00 20 1 27 +1
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.04 0.00 19 0 238 0
26FEB26 5.00 P 0.07 0.07 0.07 0.06 -0.01 16 3 1,115 +3
26FEB26 5.25 P 0.00 0.00 0.00 0.23 -0.03 18 0 455 0
26FEB26 5.50 P 0.00 0.00 0.00 0.47 -0.03 26 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.72 -0.02 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.97 -0.02 44 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.22 -0.02 52 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.47 -0.02 59 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.72 -0.02 66 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.97 -0.02 73 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.22 -0.02 79 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.47 -0.02 85 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 256 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 22 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 21 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 18 0 643 0
30MAR26 4.90 P 0.09 0.09 0.09 0.09 0.00 20 5 889 0
30MAR26 5.00 P 0.00 0.00 0.00 0.13 0.00 20 0 1,069 0
30MAR26 5.25 P 0.00 0.00 0.00 0.27 -0.02 19 0 1,345 0
30MAR26 5.50 P 0.00 0.00 0.00 0.49 -0.01 23 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.73 -0.02 28 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 0.98 -0.02 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.23 -0.02 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.47 -0.02 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.72 -0.06 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.97 -0.04 50 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.22 -0.05 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.47 -0.05 59 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.72 -0.04 63 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.97 -0.06 67 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.22 -0.05 70 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 20 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.09 0.00 20 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.12 -0.01 20 0 250 0
29APR26 5.00 P 0.00 0.00 0.00 0.16 -0.01 19 0 815 0
29APR26 5.25 P 0.00 0.00 0.00 0.31 0.00 20 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.49 -0.03 19 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.73 -0.02 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.98 -0.04 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.23 -0.04 33 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.48 -0.04 38 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.72 -0.06 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.97 -0.05 43 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.23 -0.04 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.47 -0.05 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.11 -0.01 20 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.14 -0.01 19 0 250 0
28MAY26 5.00 P 0.18 0.18 0.18 0.19 0.00 20 10 660 +10
28MAY26 5.25 P 0.32 0.32 0.32 0.34 +0.01 21 100 360 +100
28MAY26 5.50 P 0.00 0.00 0.00 0.52 -0.02 21 0 545 0
28MAY26 5.75 P 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.98 -0.04 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.23 -0.04 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.48 -0.04 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.72 -0.06 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.97 -0.05 38 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.23 -0.04 44 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.47 -0.05 44 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 20 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 19 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.10 -0.01 18 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 -0.01 19 0 90 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 -0.01 19 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 -0.02 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.28 -0.02 19 0 283 0
29JUN26 5.25 P 0.00 0.00 0.00 0.43 -0.03 17 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.62 -0.03 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 -0.03 11 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.06 -0.02 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 -0.02 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 -0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.02 -0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 20 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.01 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.01 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 -0.01 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 -0.01 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 -0.02 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 -0.02 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 -0.04 16 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 -0.03 13 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 -0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 0.00 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.01 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 0.00 22 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.02 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.02 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 -0.02 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 -0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 -0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 -0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 -0.04 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.85 -0.03 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.09 -0.04 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.33 -0.03 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.57 -0.02 25 0 0 0
TOTAL PUT 119 14,943 +114
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$ 10.97
26FEB26 7.75 C 0.00 0.00 0.00 3.23 +0.02 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.49 +0.02 45 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.24 -0.03 40 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.04 +0.07 57 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.78 +0.05 48 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 1.49 -0.02 26 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.26 -0.02 31 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.02 -0.02 28 0 17 0
26FEB26 10.50 C 0.61 0.70 0.61 0.64 -0.01 31 26 36 -26
26FEB26 11.00 C 0.33 0.33 0.33 0.34 -0.02 31 40 368 0
26FEB26 11.50 C 0.19 0.20 0.13 0.16 -0.02 31 95 399 -10
26FEB26 12.00 C 0.08 0.09 0.08 0.07 -0.01 32 31 231 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 0.00 34 0 26 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 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 46 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.99 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.74 +0.02 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.49 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.24 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.00 +0.02 63 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.75 +0.02 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.50 +0.02 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.25 +0.02 45 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.00 +0.02 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.25 +0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.02 -0.02 42 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.52 -0.05 34 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.31 -0.02 41 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.04 0.00 33 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 1.84 +0.01 37 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.56 -0.04 28 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.37 -0.05 31 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.17 -0.01 31 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.83 -0.01 32 0 30 0
30MAR26 11.00 C 0.00 0.00 0.00 0.56 -0.01 32 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.37 0.00 33 0 273 0
30MAR26 12.00 C 0.24 0.24 0.24 0.23 -0.01 33 4 39 +4
30MAR26 12.50 C 0.00 0.00 0.00 0.14 -0.01 34 0 45 0
30MAR26 13.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 190 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 60 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 247 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.36 +0.01 53 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.10 +0.06 47 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.85 +0.04 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.57 -0.01 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.35 -0.02 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.09 -0.03 31 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 1.94 +0.01 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.73 +0.01 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.51 +0.05 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.29 0.00 32 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 0.96 -0.01 31 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 0.71 0.00 32 0 265 0
29APR26 11.50 C 0.53 0.53 0.53 0.50 -0.01 32 15 30 -15
29APR26 12.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 15 0
29APR26 12.50 C 0.00 0.00 0.00 0.24 0.00 33 0 45 0
29APR26 13.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 45 0
29APR26 13.50 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.91 - 42 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 2.60 -0.06 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.37 -0.02 31 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.16 -0.05 32 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.95 -0.03 32 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.73 -0.07 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.61 0.00 34 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.38 -0.01 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.07 -0.01 31 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 0.80 -0.01 31 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 0.60 -0.02 31 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.45 -0.01 32 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.55 +0.02 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.30 -0.02 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.06 -0.04 34 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.88 -0.02 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.62 +0.04 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.36 +0.01 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.10 -0.05 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.91 -0.01 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.65 -0.03 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.49 +0.08 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.19 -0.04 29 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 2.07 +0.01 34 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 1.89 +0.04 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.64 +0.01 31 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.45 0.00 30 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.16 -0.03 30 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.91 0.00 31 0 74 0
29JUN26 11.50 C 0.00 0.00 0.00 0.70 0.00 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.53 -0.01 31 0 12 0
29JUN26 12.50 C 0.00 0.00 0.00 0.41 -0.01 32 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 0.31 0.00 32 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 0.23 0.00 32 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 0.00 32 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.12 +0.02 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.88 -0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.62 +0.01 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.38 -0.01 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.15 0.00 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.92 -0.02 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.73 +0.01 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.51 -0.06 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.35 +0.11 34 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.12 -0.07 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.01 +0.06 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.78 +0.04 32 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.60 -0.08 31 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.32 -0.05 31 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.08 -0.01 31 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 0.88 -0.01 31 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 0.71 -0.02 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 -0.01 32 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 -0.01 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.30 -0.01 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 0.00 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.41 +0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.20 +0.01 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.99 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.80 +0.01 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 0.00 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.44 +0.03 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.26 +0.03 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.10 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.95 0.00 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.78 +0.03 31 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.50 -0.02 31 0 1 0
30DEC26 11.00 C 1.21 1.21 1.18 1.27 -0.01 31 34 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.07 -0.02 31 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.91 -0.01 31 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.76 -0.01 31 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.65 -0.01 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 -0.01 32 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.01 32 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.01 32 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
TOTAL CALL 245 7,007 -47
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 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 51 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 115 0
26FEB26 9.50 P 0.02 0.02 0.02 0.02 0.00 35 20 125 +15
26FEB26 9.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 176 0
26FEB26 10.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 161 0
26FEB26 10.50 P 0.16 0.16 0.16 0.16 -0.02 32 1 1,516 +1
26FEB26 11.00 P 0.00 0.00 0.00 0.37 -0.03 33 0 384 0
26FEB26 11.50 P 0.00 0.00 0.00 0.70 -0.01 34 0 237 0
26FEB26 12.00 P 0.00 0.00 0.00 1.12 +0.04 38 0 25 0
26FEB26 12.50 P 0.00 0.00 0.00 1.59 +0.01 43 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.53 -0.02 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.03 -0.02 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.53 -0.02 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 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 43 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 0.01 -0.01 33 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 0.00 34 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 34 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.13 -0.01 33 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 264 0
30MAR26 10.50 P 0.33 0.34 0.31 0.34 -0.02 33 26 853 -11
30MAR26 11.00 P 0.59 0.59 0.53 0.57 -0.04 33 6 538 -5
30MAR26 11.50 P 0.00 0.00 0.00 0.87 -0.02 34 0 40 0
30MAR26 12.00 P 0.00 0.00 0.00 1.24 +0.02 35 0 30 0
30MAR26 12.50 P 0.00 0.00 0.00 1.59 -0.11 29 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.13 +0.07 40 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.60 +0.04 42 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.53 -0.02 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.03 -0.02 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.53 -0.02 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 32 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 0.00 34 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 33 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 0.00 33 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 -0.01 33 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 101 0
29APR26 9.75 P 0.00 0.00 0.00 0.20 -0.02 32 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.44 -0.02 32 0 250 0
29APR26 11.00 P 0.00 0.00 0.00 0.68 -0.02 33 0 269 0
29APR26 11.50 P 0.00 0.00 0.00 0.97 -0.02 32 0 46 0
29APR26 12.00 P 0.00 0.00 0.00 1.33 +0.02 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.74 +0.02 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.15 +0.02 35 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.62 +0.06 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.04 -0.08 32 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.58 +0.03 42 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.53 -0.02 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.03 -0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.04 - 32 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
28MAY26 9.50 P 0.21 0.21 0.21 0.21 -0.01 32 51 101 +51
28MAY26 9.75 P 0.30 0.30 0.29 0.27 -0.02 32 80 130 +80
28MAY26 10.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.53 -0.02 32 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.77 -0.02 32 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 1.07 0.00 33 0 665 0
28MAY26 12.00 P 0.00 0.00 0.00 1.42 +0.06 33 0 400 0
28MAY26 12.50 P 0.00 0.00 0.00 1.79 +0.04 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.21 +0.07 34 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.64 -0.01 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.07 -0.11 32 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.58 +0.01 37 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.04 -0.01 35 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.53 -0.02 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.03 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 0.00 32 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 0.00 33 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 0.00 32 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 -0.01 32 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.01 32 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.35 -0.01 32 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.43 -0.01 32 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.63 -0.01 33 0 45 0
29JUN26 11.00 P 0.94 0.94 0.94 0.87 -0.02 32 4 104 +4
29JUN26 11.50 P 0.00 0.00 0.00 1.17 -0.02 33 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 1.51 -0.02 34 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.88 -0.02 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.29 -0.02 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.73 0.00 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.19 -0.02 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.63 +0.06 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.12 +0.02 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.61 +0.06 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.09 0.00 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.53 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 0.00 33 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.01 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 -0.01 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 -0.01 33 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 -0.01 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.01 33 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.01 33 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 -0.01 33 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.94 -0.01 33 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.21 -0.01 33 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.51 -0.01 33 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.86 -0.01 34 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.23 -0.02 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.62 +0.06 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.94 -0.04 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.39 0.00 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.92 +0.03 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.35 +0.02 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.71 -0.10 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.18 -0.03 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.73 +0.03 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 -0.01 32 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 -0.01 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 -0.02 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 -0.02 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 -0.02 32 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 1.10 -0.01 32 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.38 -0.02 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.67 0.00 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.00 0.00 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.34 -0.01 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.67 -0.05 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.15 +0.01 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.56 0.00 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.92 +0.01 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.35 0.00 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.77 -0.04 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.23 -0.02 32 0 0 0
TOTAL PUT 188 9,510 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.25
26FEB26 0.80 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.31 -0.01 79 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.26 -0.01 67 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.21 -0.02 56 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.09 -0.01 49 0 30 0
26FEB26 1.25 C 0.05 0.05 0.05 0.06 -0.02 47 3 28 +3
26FEB26 1.30 C 0.00 0.00 0.00 0.04 -0.01 47 0 90 0
26FEB26 1.35 C 0.00 0.00 0.00 0.02 -0.01 42 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 -0.01 41 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 57 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 64 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 0.00 80 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.37 0.00 71 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.32 -0.01 62 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.27 -0.01 53 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.19 0.00 51 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.12 -0.01 47 0 1 0
30MAR26 1.25 C 0.09 0.09 0.09 0.10 -0.01 50 37 47 +37
30MAR26 1.30 C 0.06 0.06 0.06 0.08 0.00 51 30 90 +30
30MAR26 1.35 C 0.00 0.00 0.00 0.06 0.00 49 0 18 0
30MAR26 1.40 C 0.00 0.00 0.00 0.04 -0.01 46 0 85 0
30MAR26 1.45 C 0.00 0.00 0.00 0.03 -0.01 47 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 -0.01 41 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.47 -0.01 71 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.42 -0.01 63 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.37 -0.01 55 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.33 0.00 57 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.20 -0.01 45 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.12 -0.01 48 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.10 -0.01 49 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.08 -0.01 48 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.06 -0.02 46 0 20 0
29APR26 1.45 C 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.02 -0.01 44 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.47 - 59 0 0 -
28MAY26 0.85 C 0.00 0.00 0.00 0.42 - 52 0 0 -
28MAY26 0.90 C 0.00 0.00 0.00 0.38 -0.01 54 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.71 -0.02 68 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.66 -0.02 60 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.61 -0.02 53 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.57 -0.01 64 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.52 -0.01 57 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.47 -0.01 50 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.43 -0.01 53 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.26 -0.01 44 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.19 -0.01 41 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 -0.01 42 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 -0.01 42 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 -0.01 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 -0.01 43 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 0.00 42 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 0.00 39 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 41 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.38 -0.02 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.31 -0.01 45 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 -0.01 44 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 0.00 44 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 0.00 45 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 0.00 44 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 0.00 43 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 0.00 42 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.44 -0.01 47 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.36 -0.02 44 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.18 -0.01 44 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.16 -0.01 43 0 50 0
30DEC26 1.40 C 0.16 0.16 0.16 0.14 -0.01 42 7 7 +7
30DEC26 1.45 C 0.00 0.00 0.00 0.13 -0.01 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.10 -0.01 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.09 -0.01 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.05 -0.01 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
TOTAL CALL 77 2,163 +77
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 0.00 109 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.02 0.00 47 0 50 0
26FEB26 1.20 P 0.03 0.03 0.03 0.03 0.00 42 18 58 +18
26FEB26 1.25 P 0.00 0.00 0.00 0.05 0.00 40 0 93 0
26FEB26 1.30 P 0.00 0.00 0.00 0.08 -0.01 41 0 214 0
26FEB26 1.35 P 0.00 0.00 0.00 0.11 0.00 34 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.15 0.00 0 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.25 +0.02 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 147 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 0.00 121 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 89 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.03 0.00 47 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.04 0.00 44 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.06 +0.01 44 0 31 0
30MAR26 1.25 P 0.00 0.00 0.00 0.08 0.00 42 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.11 0.00 43 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.14 +0.01 41 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.18 +0.01 43 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.55 +0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 0.00 45 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.10 0.00 43 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.13 0.00 43 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.16 0.00 43 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.19 0.00 40 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28MAY26 0.85 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.32 0.00 40 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.36 0.00 37 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 82 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 67 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 +0.01 46 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 +0.01 46 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.11 +0.01 45 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.39 +0.02 48 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.43 +0.01 47 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.48 +0.02 50 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.52 +0.01 48 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.57 +0.01 50 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.62 +0.02 53 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.66 +0.01 49 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.71 +0.01 52 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.76 +0.01 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.86 +0.01 58 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 0.00 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.12 0.00 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.15 +0.01 42 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 0.00 40 0 1 0
29SEP26 1.30 P 0.20 0.20 0.20 0.20 0.00 40 1 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.38 0.00 40 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.47 +0.01 43 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.55 0.00 40 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.69 +0.01 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.78 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.88 +0.02 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.97 +0.01 40 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.07 +0.02 44 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 0.00 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.17 0.00 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.26 +0.01 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.29 +0.01 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.32 0.00 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.40 0.00 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.49 +0.01 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.61 +0.01 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.66 +0.02 43 0 0 0
TOTAL PUT 19 1,391 +18
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 0.00 0 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.39 0.00 31 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.29 0.00 24 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.20 0.00 23 0 25 0
26FEB26 3.10 C 0.00 0.00 0.00 0.14 0.00 28 0 106 0
26FEB26 3.20 C 0.00 0.00 0.00 0.08 0.00 27 0 104 0
26FEB26 3.30 C 0.00 0.00 0.00 0.05 +0.01 29 0 82 0
26FEB26 3.40 C 0.00 0.00 0.00 0.02 0.00 27 0 13 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.49 0.00 72 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.44 0.00 68 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.39 0.00 64 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.34 0.00 61 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.19 0.00 50 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.09 0.00 44 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.98 -0.01 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.89 0.00 29 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.79 +0.01 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.69 0.00 0 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.59 0.00 0 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.50 +0.01 28 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.41 +0.02 28 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.32 +0.01 25 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.25 +0.01 27 0 180 0
30MAR26 3.10 C 0.00 0.00 0.00 0.19 +0.01 28 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.14 +0.02 29 0 376 0
30MAR26 3.30 C 0.11 0.11 0.11 0.10 +0.01 29 1 190 0
30MAR26 3.40 C 0.00 0.00 0.00 0.07 +0.01 29 0 74 0
30MAR26 3.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 48 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 +0.01 29 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.20 +0.01 51 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.10 +0.01 45 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.00 0.00 40 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.90 +0.01 35 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.71 +0.02 34 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.51 0.00 24 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.23 -0.02 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.17 -0.04 27 0 2 0
29APR26 3.30 C 0.00 0.00 0.00 0.14 -0.01 29 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.10 -0.02 28 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 6 0
29APR26 3.60 C 0.00 0.00 0.00 0.06 -0.01 30 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 0.00 32 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.90 +0.01 26 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.81 +0.02 33 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.45 +0.01 29 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.37 +0.01 28 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.11 -0.01 27 0 2 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.40 0.00 51 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.36 +0.01 58 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.31 +0.01 55 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.26 +0.01 53 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.21 +0.01 50 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.11 +0.02 45 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.02 +0.02 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.92 +0.03 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.81 +0.02 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.72 +0.02 32 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.63 +0.02 31 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.54 +0.02 29 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 +0.01 28 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.26 0.00 28 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.21 0.00 28 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.17 +0.01 29 0 2 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 0.00 28 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 0.00 28 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 0.00 28 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 0.00 28 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 29 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 0.00 29 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.26 +0.01 45 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.21 +0.01 42 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.11 +0.02 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.02 +0.02 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.92 +0.03 35 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.82 +0.02 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.73 +0.02 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.64 +0.02 28 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.57 +0.02 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.49 +0.02 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 +0.01 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 +0.02 29 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 +0.01 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 +0.01 28 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 +0.01 28 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.21 +0.01 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.12 +0.03 37 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.02 +0.02 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.93 +0.02 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.84 +0.02 31 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.54 +0.03 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 +0.02 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 +0.02 28 100 202 +100
30DEC26 3.20 C 0.00 0.00 0.00 0.32 +0.01 28 100 323 +100
30DEC26 3.30 C 0.00 0.00 0.00 0.28 0.00 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 +0.01 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 0.00 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
TOTAL CALL 201 2,956 +200
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 82 0
26FEB26 3.00 P 0.02 0.02 0.02 0.02 0.00 26 45 77 +11
26FEB26 3.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 59 0
26FEB26 3.20 P 0.10 0.10 0.10 0.10 +0.01 28 2 115 +2
26FEB26 3.30 P 0.00 0.00 0.00 0.16 0.00 28 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.43 0.00 37 0 2 0
26FEB26 3.70 P 0.00 0.00 0.00 0.53 -0.01 43 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 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 50 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 139 0
30MAR26 2.80 P 0.02 0.02 0.02 0.02 0.00 28 1 359 -1
30MAR26 2.90 P 0.00 0.00 0.00 0.04 +0.01 29 0 66 0
30MAR26 3.00 P 0.06 0.06 0.06 0.06 +0.01 28 14 153 0
30MAR26 3.10 P 0.00 0.00 0.00 0.11 +0.02 31 0 101 0
30MAR26 3.20 P 0.00 0.00 0.00 0.15 +0.02 29 0 21 0
30MAR26 3.30 P 0.00 0.00 0.00 0.21 +0.02 29 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.36 +0.01 31 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.54 0.00 34 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.63 -0.01 33 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.73 -0.01 37 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.83 -0.01 40 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.93 -0.02 44 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
29APR26 2.80 P 0.04 0.04 0.04 0.04 -0.01 29 1 12 -1
29APR26 2.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
29APR26 3.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 10 0
29APR26 3.10 P 0.00 0.00 0.00 0.12 -0.03 27 0 5 0
29APR26 3.20 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.31 -0.02 30 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.56 -0.01 33 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.65 -0.01 34 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.74 -0.01 35 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.84 -0.01 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.93 -0.02 37 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.03 -0.02 39 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 27 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.06 0.00 26 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.17 -0.01 25 0 4 0
28MAY26 3.20 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.35 -0.03 24 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.78 -0.02 20 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 8 0
29JUN26 2.70 P 0.06 0.06 0.06 0.05 0.00 26 1 103 -1
29JUN26 2.80 P 0.00 0.00 0.00 0.08 0.00 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.11 0.00 26 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.15 0.00 26 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 0.00 27 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.56 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.72 -0.01 29 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.81 -0.02 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.99 -0.03 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.09 -0.02 30 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 +0.01 27 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 0.00 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 0.00 26 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 0.00 27 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.20 0.00 27 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.25 0.00 27 0 9 0
29SEP26 3.20 P 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.37 -0.01 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.45 0.00 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 -0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.83 -0.02 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 -0.02 28 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 -0.02 28 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.10 -0.02 28 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 0.00 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 +0.01 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 0.00 27 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.34 -0.01 26 0 203 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 -0.01 26 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.47 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 -0.02 27 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 -0.02 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 -0.01 28 0 0 0
TOTAL PUT 64 3,015 +10
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$ 35.30
26FEB26 20.00 C 0.00 0.00 0.00 15.34 +0.35 81 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.34 +0.26 71 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.30 +0.40 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.34 +0.23 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.32 +0.11 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.32 +0.35 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.37 +0.42 56 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.36 +0.24 46 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.59 +0.42 70 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.40 +0.18 43 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 5.47 +0.30 44 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 4.64 +0.47 48 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 3.77 +0.36 45 0 115 0
26FEB26 33.00 C 2.49 3.25 2.49 2.90 +0.09 41 2 115 +2
26FEB26 34.00 C 2.02 2.19 2.02 2.32 +0.14 44 36 54 +4
26FEB26 35.00 C 1.43 1.74 1.43 1.73 -0.02 43 80 84 +31
26FEB26 36.00 C 1.50 1.50 1.31 1.29 +0.05 44 6 60 +5
26FEB26 37.00 C 0.78 1.06 0.70 0.94 +0.02 45 20 65 +18
26FEB26 38.00 C 0.54 0.81 0.54 0.65 -0.04 44 20 145 -5
26FEB26 39.00 C 0.45 0.48 0.42 0.44 -0.05 44 4 60 +1
26FEB26 40.00 C 0.31 0.46 0.29 0.29 -0.05 44 34 134 +5
26FEB26 41.00 C 0.21 0.21 0.21 0.18 -0.05 44 15 94 +13
26FEB26 42.00 C 0.24 0.24 0.24 0.12 -0.03 44 1 39 0
26FEB26 43.00 C 0.15 0.15 0.15 0.07 -0.03 44 5 66 0
26FEB26 44.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 77 0
26FEB26 45.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 17 0
26FEB26 46.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 34 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 8.75 C 0.00 0.00 0.00 26.59 +0.39 119 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.34 +0.15 112 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.09 +0.45 102 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.80 +0.36 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 25.57 +0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 25.30 +0.29 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.80 +0.10 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.30 +0.35 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.85 +0.32 89 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.35 +0.44 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.80 +0.34 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 22.32 +0.35 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 21.86 +0.36 82 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.38 +0.21 98 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 20.83 +0.31 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 20.32 +0.14 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 19.87 +0.35 74 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.37 +0.19 67 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 18.83 +0.40 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.35 +0.46 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.82 +0.30 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.38 +0.44 60 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 16.85 +0.41 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.38 +0.42 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.86 +0.12 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.36 +0.27 0 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 14.37 +0.29 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 13.39 +0.17 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.42 +0.11 49 0 1 0
30MAR26 24.00 C 11.60 11.60 11.60 11.48 +0.27 54 3 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.46 +0.49 46 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.49 +0.25 44 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 8.45 -0.02 35 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 7.59 +0.18 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.79 +0.46 45 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.17 +0.33 51 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 5.16 0.00 44 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.45 0.00 45 0 16 0
30MAR26 33.00 C 3.70 3.81 3.70 3.97 +0.32 48 9 39 -1
30MAR26 34.00 C 2.96 2.96 2.96 3.37 +0.29 48 5 23 +5
30MAR26 35.00 C 2.65 2.90 2.65 2.74 +0.06 46 16 61 +16
30MAR26 36.00 C 2.04 2.04 2.04 2.31 +0.11 46 1 312 +1
30MAR26 37.00 C 0.00 0.00 0.00 1.94 +0.09 47 1 80 +1
30MAR26 38.00 C 1.45 1.45 1.45 1.59 +0.08 47 1 35 0
30MAR26 39.00 C 0.00 0.00 0.00 1.29 +0.04 47 0 26 0
30MAR26 40.00 C 0.00 0.00 0.00 1.04 -0.04 47 0 33 0
30MAR26 41.00 C 0.00 0.00 0.00 0.83 -0.04 46 1 8 +1
30MAR26 42.00 C 0.66 0.66 0.65 0.66 -0.04 46 18 107 0
30MAR26 43.00 C 0.68 0.68 0.68 0.52 -0.04 46 15 58 +10
30MAR26 44.00 C 0.50 0.50 0.50 0.41 -0.04 46 1 7 -1
30MAR26 45.00 C 0.00 0.00 0.00 0.32 -0.04 46 0 32 0
30MAR26 46.00 C 0.00 0.00 0.00 0.25 -0.03 46 0 16 0
30MAR26 47.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 21 0
30MAR26 48.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 9 0
30MAR26 49.00 C 0.25 0.30 0.25 0.11 -0.03 46 3 2 +1
29APR26 24.00 C 0.00 0.00 0.00 11.48 +0.18 36 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.61 +0.59 45 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.70 +0.46 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.56 -0.10 32 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.95 +0.35 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.11 +0.15 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.35 +0.15 44 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 5.62 +0.06 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.87 +0.16 42 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.28 +0.09 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.85 +0.19 45 0 5 0
29APR26 35.00 C 3.04 3.58 3.04 3.34 +0.15 45 30 51 +15
29APR26 36.00 C 2.79 2.79 2.79 2.91 +0.13 45 15 15 -15
29APR26 37.00 C 2.34 2.34 2.34 2.54 +0.12 46 14 14 +14
29APR26 38.00 C 0.00 0.00 0.00 2.19 +0.07 46 0 28 0
29APR26 39.00 C 0.00 0.00 0.00 1.86 +0.01 46 0 31 0
29APR26 40.00 C 1.80 1.80 1.80 1.58 0.00 46 1 19 0
29APR26 41.00 C 0.00 0.00 0.00 1.33 -0.01 46 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 1.12 -0.02 46 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 0.94 -0.02 46 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.78 -0.03 46 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.65 -0.03 46 0 15 0
29APR26 46.00 C 0.80 0.80 0.80 0.54 -0.03 46 1 16 +1
29APR26 47.00 C 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.30 -0.03 45 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.91 - 49 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 9.02 +0.36 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.22 +0.61 48 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.36 +0.12 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.71 +0.20 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.02 +0.19 48 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.40 +0.37 48 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.75 +0.15 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.23 +0.17 47 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 3.73 +0.16 47 0 0 0
28MAY26 36.00 C 3.06 3.06 3.06 3.26 +0.12 47 12 15 -12
28MAY26 37.00 C 0.00 0.00 0.00 2.84 +0.12 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 2.47 +0.08 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 2.14 +0.09 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 1.85 +0.06 46 0 0 0
28MAY26 41.00 C 1.94 1.94 1.94 1.59 +0.06 46 15 15 +15
28MAY26 42.00 C 0.00 0.00 0.00 1.37 +0.04 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 1.17 +0.04 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 1.00 +0.02 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.85 +0.04 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.72 +0.03 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.60 +0.01 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.51 +0.02 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 25.87 +0.42 148 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.60 +0.30 143 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.87 +0.17 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.39 +0.43 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.95 +0.42 102 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.48 +0.21 103 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.83 +0.36 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.39 +0.17 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.87 +0.37 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.49 +0.32 88 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.03 +0.43 90 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.42 +0.24 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.93 +0.30 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.53 +0.35 79 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.07 +0.45 80 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.42 +0.04 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.92 +0.27 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.41 +0.28 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.07 +0.36 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.40 +0.34 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.95 +0.11 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.53 +0.15 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.51 +0.03 47 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.55 +0.29 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.63 +0.10 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.79 +0.25 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.82 +0.19 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.91 +0.53 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.14 +0.31 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.26 +0.41 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.55 +0.31 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.87 +0.36 48 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.31 +0.29 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.57 +0.46 47 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 4.98 +0.15 47 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 4.52 +0.22 48 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.03 +0.19 48 0 46 0
29JUN26 36.00 C 3.53 3.53 3.53 3.60 +0.18 48 1 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.20 +0.17 48 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 2.82 +0.14 47 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.50 +0.13 47 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.20 +0.12 47 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 1.94 +0.10 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.71 +0.10 47 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.49 +0.07 47 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.32 +0.11 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.15 +0.06 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.01 +0.08 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.86 +0.05 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.74 +0.03 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.65 +0.03 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.57 - 46 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 0.41 - 47 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 0.28 - 46 0 0 -
29JUN26 57.50 C 0.00 0.00 0.00 0.20 - 47 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 0.14 - 46 0 0 -
29SEP26 17.50 C 0.00 0.00 0.00 18.00 +0.35 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.55 +0.37 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.07 +0.36 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.57 +0.41 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.07 +0.23 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.61 +0.19 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.67 +0.19 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.76 +0.42 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.85 +0.32 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.94 +0.32 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.10 +0.13 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.32 +0.31 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.56 +0.19 49 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.82 +0.14 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.17 +0.17 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.53 +0.15 48 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 6.91 +0.13 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.34 +0.11 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 5.82 +0.09 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.32 +0.07 47 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 4.74 -0.04 45 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.33 -0.08 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.97 -0.11 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.74 0.00 46 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.39 -0.03 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.12 -0.03 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.77 -0.11 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.51 -0.11 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.30 -0.05 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.10 -0.05 45 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.90 -0.05 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.74 -0.06 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.59 -0.06 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 -0.05 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.31 -0.06 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.20 - 45 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 0.94 - 46 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 0.75 - 45 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 0.59 - 45 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 0.47 - 46 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 13.89 +0.34 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.11 +0.36 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.24 +0.32 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.51 +0.30 49 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 10.75 +0.35 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.05 +0.25 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.41 +0.26 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.86 +0.25 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.26 +0.21 48 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 7.73 +0.17 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.24 +0.21 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.77 +0.20 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.24 +0.25 47 0 0 0
30DEC26 35.00 C 5.88 6.06 5.88 5.83 +0.22 47 12 12 +12
30DEC26 36.00 C 0.00 0.00 0.00 5.47 +0.22 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.12 +0.20 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.81 +0.17 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.52 +0.16 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.25 +0.15 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.00 +0.15 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.75 +0.13 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.50 +0.23 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.15 +0.10 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.96 +0.10 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.77 +0.10 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.58 +0.09 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.39 +0.08 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.24 +0.07 47 0 0 0
TOTAL CALL 398 3,196 +137
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 90 0
26FEB26 27.00 P 0.06 0.06 0.06 0.01 -0.02 45 2 12 0
26FEB26 28.00 P 0.14 0.14 0.14 0.03 -0.04 46 2 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.06 -0.07 45 0 73 0
26FEB26 30.00 P 0.21 0.25 0.16 0.12 -0.10 45 31 160 -9
26FEB26 31.00 P 0.38 0.38 0.24 0.22 -0.17 44 54 281 +39
26FEB26 32.00 P 0.46 0.60 0.40 0.39 -0.19 44 32 237 +16
26FEB26 33.00 P 0.87 0.94 0.63 0.62 -0.27 44 27 191 -3
26FEB26 34.00 P 1.27 1.27 0.95 0.95 -0.33 44 57 89 +16
26FEB26 35.00 P 1.22 1.65 1.22 1.40 -0.36 44 53 99 +30
26FEB26 36.00 P 1.86 1.86 1.81 1.96 -0.37 45 7 50 +6
26FEB26 37.00 P 0.00 0.00 0.00 2.63 -0.30 46 0 29 0
26FEB26 38.00 P 0.00 0.00 0.00 3.37 -0.28 47 0 80 0
26FEB26 39.00 P 0.00 0.00 0.00 4.20 -0.50 49 0 29 0
26FEB26 40.00 P 0.00 0.00 0.00 5.08 -0.32 51 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 6.01 -0.30 54 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 6.97 -0.26 58 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 7.96 -0.48 62 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.97 -0.19 68 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.78 -0.45 58 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.70 -0.44 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.77 -0.73 65 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.77 -0.41 69 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.77 -0.37 73 0 0 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 2 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 0 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 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.10 -0.06 46 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.16 -0.09 46 0 6 0
30MAR26 28.00 P 0.37 0.37 0.30 0.26 -0.12 46 14 39 +8
30MAR26 29.00 P 0.00 0.00 0.00 0.40 -0.12 46 0 105 0
30MAR26 30.00 P 0.00 0.00 0.00 0.55 -0.20 46 0 62 0
30MAR26 31.00 P 0.74 0.75 0.74 0.77 -0.23 45 50 628 +50
30MAR26 32.00 P 1.19 1.19 1.16 1.05 -0.27 45 3 51 -1
30MAR26 33.00 P 0.00 0.00 0.00 1.39 -0.32 45 0 25 0
30MAR26 34.00 P 1.67 1.84 1.67 1.82 -0.34 46 16 74 -4
30MAR26 35.00 P 0.00 0.00 0.00 2.32 -0.37 46 0 57 0
30MAR26 36.00 P 0.00 0.00 0.00 2.88 -0.33 46 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 3.52 -0.36 47 0 50 0
30MAR26 38.00 P 0.00 0.00 0.00 4.23 -0.46 48 0 42 0
30MAR26 39.00 P 0.00 0.00 0.00 4.94 -0.49 48 0 35 0
30MAR26 40.00 P 0.00 0.00 0.00 5.74 -0.32 49 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 6.45 -0.60 48 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 7.38 -0.50 50 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 8.32 -0.12 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.15 -0.11 52 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.08 -0.28 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.12 -0.26 58 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.96 -0.54 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.92 -0.28 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.13 -0.05 67 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.10 -0.04 46 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.16 -0.06 46 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.24 -0.09 45 0 4 0
29APR26 27.00 P 0.00 0.00 0.00 0.35 -0.12 45 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.51 -0.14 46 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 0.66 -0.20 45 0 19 0
29APR26 30.00 P 0.87 0.87 0.82 0.88 -0.19 44 45 54 +45
29APR26 31.00 P 1.42 1.42 1.42 1.15 -0.28 45 1 7 -1
29APR26 32.00 P 1.60 1.60 1.59 1.48 -0.30 44 25 28 +25
29APR26 33.00 P 0.00 0.00 0.00 1.85 -0.36 44 0 32 0
29APR26 34.00 P 2.46 2.66 2.25 2.30 -0.39 45 60 30 +28
29APR26 35.00 P 3.08 3.08 3.08 2.81 -0.41 45 4 41 +4
29APR26 36.00 P 0.00 0.00 0.00 3.39 -0.32 45 0 31 0
29APR26 37.00 P 0.00 0.00 0.00 4.02 -0.32 46 0 20 0
29APR26 38.00 P 0.00 0.00 0.00 4.61 -0.50 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.31 -0.58 45 0 31 0
29APR26 40.00 P 0.00 0.00 0.00 5.96 -0.67 44 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 6.97 -0.30 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.79 -0.17 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.65 -0.29 50 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.52 -0.36 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.44 -0.14 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.28 -0.47 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.21 -0.29 53 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.12 -0.23 53 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.13 -0.13 56 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.57 - 45 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.79 -0.10 45 0 0 0
28MAY26 28.00 P 0.95 0.95 0.95 1.01 -0.15 45 15 15 +15
28MAY26 29.00 P 1.28 1.55 1.21 1.28 -0.19 45 62 17 +17
28MAY26 30.00 P 1.75 1.87 1.50 1.61 -0.20 45 110 53 +50
28MAY26 31.00 P 2.14 2.34 2.14 1.99 -0.22 45 60 45 +45
28MAY26 32.00 P 2.58 2.70 2.23 2.40 -0.26 44 75 45 +45
28MAY26 33.00 P 3.08 3.20 2.80 2.88 -0.26 44 75 45 +30
28MAY26 34.00 P 3.64 3.74 3.64 3.39 -0.29 44 45 45 +30
28MAY26 35.00 P 4.07 4.07 4.07 3.94 -0.30 44 15 30 +15
28MAY26 36.00 P 0.00 0.00 0.00 4.55 -0.32 44 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 5.17 -0.34 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.85 -0.35 43 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.57 -0.36 43 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 7.34 -0.37 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.14 -0.36 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.93 -0.39 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.76 -0.39 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.61 -0.40 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.47 -0.43 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.34 -0.44 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.23 -0.47 38 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.13 -0.47 36 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.12 -0.40 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 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 46 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 0.00 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.02 47 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 -0.04 46 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 -0.04 47 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.37 -0.05 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.48 -0.09 46 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.64 -0.11 46 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.87 -0.08 46 0 8 0
29JUN26 27.00 P 0.00 0.00 0.00 1.12 -0.07 47 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.35 -0.13 46 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.68 -0.14 46 0 23 0
29JUN26 30.00 P 1.99 1.99 1.86 2.03 -0.17 46 46 66 +46
29JUN26 31.00 P 0.00 0.00 0.00 2.44 -0.17 46 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.87 -0.21 45 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 3.36 -0.20 45 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 3.87 -0.24 45 0 28 0
29JUN26 35.00 P 0.00 0.00 0.00 4.44 -0.26 45 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 5.06 -0.28 45 0 23 0
29JUN26 37.00 P 0.00 0.00 0.00 5.74 -0.29 45 0 5 0
29JUN26 38.00 P 0.00 0.00 0.00 6.50 -0.25 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.09 -0.31 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.85 -0.27 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.64 -0.24 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.43 -0.27 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.24 -0.33 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.10 -0.30 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.97 -0.30 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.83 -0.35 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.68 -0.36 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.59 -0.27 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.47 -0.35 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.38 - 44 0 0 -
29JUN26 52.50 P 0.00 0.00 0.00 18.70 - 43 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 21.03 - 40 0 0 -
29JUN26 57.50 P 0.00 0.00 0.00 23.57 - 46 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 26.00 - 47 0 0 -
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.04 46 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.06 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.06 46 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.07 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 -0.09 46 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.44 -0.10 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.59 -0.12 46 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 -0.11 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.97 -0.14 46 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.20 -0.13 46 0 8 0
29SEP26 26.00 P 0.00 0.00 0.00 1.47 -0.14 46 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 1.74 -0.19 45 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.10 -0.18 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.47 -0.20 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.88 -0.21 45 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.32 -0.22 45 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.81 -0.22 45 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.32 -0.22 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.88 -0.23 46 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.46 -0.25 45 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.08 -0.27 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.70 -0.31 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.37 -0.35 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.04 -0.37 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.79 -0.30 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.55 -0.38 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.34 -0.38 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.11 -0.39 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.90 -0.48 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.73 -0.33 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.54 -0.33 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.37 -0.44 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.22 -0.49 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.08 -0.44 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.94 - 45 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 19.29 - 47 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 21.52 - 46 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 23.83 - 46 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 26.20 - 45 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 1.05 -0.08 48 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 -0.07 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.55 -0.09 47 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.83 -0.10 47 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.15 -0.11 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.49 -0.16 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.86 -0.18 47 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 3.27 -0.15 47 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.75 -0.13 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.20 -0.16 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.71 -0.17 47 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 5.24 -0.24 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.81 -0.22 47 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.38 -0.26 47 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 7.01 -0.26 47 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 7.67 -0.23 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.37 -0.22 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.05 -0.30 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.76 -0.25 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.49 -0.33 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.25 -0.27 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.95 -0.34 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.80 -0.29 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.51 -0.36 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.39 -0.29 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.14 -0.36 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.96 -0.29 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.78 -0.32 48 0 0 0
TOTAL PUT 986 4,200 +542
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$ 78.30
06FEB26 49.00 C 0.00 0.00 0.00 29.54 -0.17 287 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 28.52 -0.03 272 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 26.02 +0.37 246 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 23.75 +0.70 258 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 21.02 -0.16 197 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 18.74 +0.13 204 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 16.27 +0.22 182 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 13.55 +0.54 134 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 11.05 +0.12 111 0 0 0
06FEB26 70.00 C 0.00 0.00 0.00 8.51 +0.37 86 0 0 0
06FEB26 72.50 C 0.00 0.00 0.00 6.01 +0.16 64 0 0 0
06FEB26 75.00 C 0.00 0.00 0.00 3.60 +0.42 48 0 46 0
06FEB26 77.50 C 1.50 1.50 1.14 1.15 +0.09 23 26 514 0
06FEB26 80.00 C 0.17 0.19 0.12 0.11 -0.14 21 338 899 +127
06FEB26 82.50 C 0.02 0.02 0.02 0.01 -0.03 26 1 799 -1
06FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 391 0
06FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 29.54 - 154 0 0 -
13FEB26 50.00 C 0.00 0.00 0.00 28.80 +0.25 174 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 26.62 +0.97 179 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 23.75 -0.02 139 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 21.04 -0.14 107 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 18.90 +0.29 119 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 16.27 +0.22 98 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 13.61 +0.47 75 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 11.05 +0.06 59 0 0 0
13FEB26 70.00 C 0.00 0.00 0.00 8.63 +0.16 51 0 0 0
13FEB26 72.50 C 0.00 0.00 0.00 6.01 +0.16 33 0 0 0
13FEB26 75.00 C 0.00 0.00 0.00 3.64 +0.20 26 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 1.46 +0.04 18 0 500 0
13FEB26 80.00 C 0.45 0.51 0.39 0.31 -0.18 17 706 508 +280
13FEB26 82.50 C 0.15 0.15 0.08 0.03 -0.12 17 47 522 +42
13FEB26 85.00 C 0.03 0.03 0.03 0.01 -0.04 21 62 72 +22
13FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
13FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 29.63 -0.08 105 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 28.80 +0.25 112 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.62 +0.25 116 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.10 +0.33 104 0 0 0
26FEB26 57.50 C 21.00 21.00 20.99 21.09 -0.14 70 5 6 +2
26FEB26 60.00 C 18.65 18.65 18.65 18.90 +0.29 76 3 4 -1
26FEB26 62.50 C 0.00 0.00 0.00 16.27 +0.22 62 0 2 0
26FEB26 65.00 C 13.64 13.64 13.64 13.61 +0.47 46 1 2 0
26FEB26 67.50 C 0.00 0.00 0.00 11.05 +0.06 35 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 8.65 +0.18 32 0 2 0
26FEB26 72.50 C 0.00 0.00 0.00 6.21 +0.36 26 0 120 0
26FEB26 75.00 C 3.77 3.77 3.77 3.80 +0.35 19 4 116 -1
26FEB26 77.50 C 1.91 2.05 1.65 1.70 +0.10 15 181 629 +27
26FEB26 80.00 C 0.68 0.78 0.59 0.60 -0.08 15 1,039 2,847 +275
26FEB26 82.50 C 0.27 0.28 0.20 0.20 -0.07 17 776 2,662 +152
26FEB26 85.00 C 0.11 0.12 0.08 0.06 -0.05 18 352 3,498 +141
26FEB26 87.50 C 0.06 0.06 0.04 0.02 -0.03 19 102 3,908 -102
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,008 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 585 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 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 29.63 -0.08 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.19 +0.64 81 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.62 +0.25 72 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.10 +0.33 64 0 4 0
30MAR26 57.50 C 0.00 0.00 0.00 21.09 -0.14 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.90 +0.07 45 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 16.27 +0.22 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 13.80 +0.46 31 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.50 +0.26 30 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.00 +0.27 24 0 10 0
30MAR26 72.50 C 6.50 6.50 6.50 6.54 +0.46 19 5 25 0
30MAR26 75.00 C 4.38 4.40 4.35 4.43 +0.36 18 61 357 +56
30MAR26 77.50 C 2.50 2.89 2.50 2.53 +0.09 15 174 706 +149
30MAR26 80.00 C 1.48 1.49 1.42 1.38 -0.03 16 39 5,054 -1
30MAR26 82.50 C 0.90 0.90 0.77 0.70 -0.13 16 337 2,688 +194
30MAR26 85.00 C 0.55 0.55 0.46 0.34 -0.16 17 314 2,963 +8
30MAR26 87.50 C 0.35 0.35 0.32 0.16 -0.16 18 25 3,751 0
30MAR26 90.00 C 0.25 0.25 0.23 0.07 -0.13 18 101 4,478 +50
30MAR26 92.50 C 0.00 0.00 0.00 0.04 -0.09 19 0 8,264 0
30MAR26 95.00 C 0.13 0.13 0.10 0.02 -0.07 20 31 499 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.06 21 0 552 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 992 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 825 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 29.86 +0.15 55 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.19 +0.64 63 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 26.62 +0.25 55 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.10 +0.33 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 21.81 +0.58 48 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.04 +0.06 37 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.70 +0.65 35 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.16 +0.64 29 0 2 0
29APR26 67.50 C 0.00 0.00 0.00 11.65 +0.41 24 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.20 +0.15 20 0 0 0
29APR26 72.50 C 6.90 6.90 6.80 6.90 +0.43 18 10 66 0
29APR26 75.00 C 0.00 0.00 0.00 4.83 +0.36 16 0 277 0
29APR26 77.50 C 3.29 3.30 3.20 3.11 +0.16 16 32 663 +2
29APR26 80.00 C 1.95 1.99 1.90 1.80 -0.03 15 53 983 -3
29APR26 82.50 C 1.25 1.31 1.20 1.20 0.00 17 75 890 +34
29APR26 85.00 C 0.80 0.87 0.76 0.80 +0.02 18 199 1,108 -33
29APR26 87.50 C 0.60 0.61 0.52 0.58 +0.09 20 780 852 +473
29APR26 90.00 C 0.41 0.41 0.40 0.44 +0.12 21 33 311 +3
29APR26 92.50 C 0.00 0.00 0.00 0.36 +0.15 23 0 860 0
29APR26 95.00 C 0.00 0.00 0.00 0.30 +0.16 25 0 396 0
29APR26 97.50 C 0.00 0.00 0.00 0.25 +0.15 27 0 94 0
29APR26 100.00 C 0.00 0.00 0.00 0.22 +0.15 28 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.20 +0.15 30 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.19 +0.15 32 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.18 +0.15 34 0 1,113 0
29APR26 110.00 C 0.00 0.00 0.00 0.17 +0.15 36 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.16 +0.15 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 30.62 - 63 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 29.60 +1.04 60 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.91 +0.54 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.10 +0.04 39 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 21.95 +0.52 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.40 +0.42 36 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 16.85 +0.64 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.33 +0.63 26 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.85 +0.27 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 9.46 +0.09 19 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.23 +0.12 17 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.22 +0.30 16 0 90 0
28MAY26 77.50 C 3.53 3.76 3.53 3.47 0.00 15 150 181 +140
28MAY26 80.00 C 2.20 2.45 2.20 2.23 -0.12 15 183 152 -51
28MAY26 82.50 C 1.53 1.65 1.52 1.52 -0.13 16 123 436 +105
28MAY26 85.00 C 1.03 1.11 1.02 1.09 -0.08 17 151 461 +140
28MAY26 87.50 C 0.00 0.00 0.00 0.83 -0.01 19 0 285 0
28MAY26 90.00 C 0.00 0.00 0.00 0.65 +0.04 20 0 36 0
28MAY26 92.50 C 0.00 0.00 0.00 0.53 +0.07 22 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.45 +0.10 24 0 94 0
28MAY26 97.50 C 0.00 0.00 0.00 0.39 +0.12 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.34 +0.12 27 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.31 +0.13 28 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.29 +0.14 30 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.27 +0.15 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.26 +0.16 33 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 30.62 +0.91 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.63 +1.07 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.93 +0.56 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.53 +0.47 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.98 +0.55 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.40 +0.42 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.87 +0.26 30 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.37 +0.67 26 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 11.89 +0.27 22 0 1 0
29JUN26 70.00 C 9.52 9.73 9.52 9.49 +0.12 19 63 87 +63
29JUN26 72.50 C 0.00 0.00 0.00 7.24 +0.13 17 0 148 0
29JUN26 75.00 C 0.00 0.00 0.00 5.22 +0.15 16 0 33 0
29JUN26 77.50 C 3.81 3.81 3.81 3.49 +0.02 15 4 324 -4
29JUN26 80.00 C 2.42 2.63 2.40 2.23 -0.12 15 37 771 -3
29JUN26 82.50 C 1.68 1.74 1.67 1.52 -0.13 16 10 1,323 +5
29JUN26 85.00 C 1.23 1.23 1.20 1.09 -0.08 17 48 3,194 +48
29JUN26 87.50 C 0.00 0.00 0.00 0.83 -0.01 18 0 1,320 0
29JUN26 90.00 C 0.65 0.65 0.65 0.65 +0.04 20 3 2,223 +2
29JUN26 92.50 C 0.00 0.00 0.00 0.53 +0.07 21 0 1,774 0
29JUN26 95.00 C 0.38 0.38 0.38 0.45 +0.10 23 2 2,030 -2
29JUN26 97.50 C 0.00 0.00 0.00 0.39 +0.12 24 0 199 0
29JUN26 100.00 C 0.22 0.23 0.22 0.34 +0.12 25 124 625 -124
29JUN26 102.50 C 0.17 0.17 0.15 0.31 +0.13 27 109 206 +107
29JUN26 105.00 C 0.00 0.00 0.00 0.29 +0.14 28 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.27 +0.15 30 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.26 +0.16 31 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.16 +0.12 30 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 30.62 +0.91 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.63 +0.78 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.04 +0.67 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.53 +0.47 40 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.98 +0.38 35 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.43 +0.36 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.87 +0.26 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.37 +0.54 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.94 +0.32 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.49 +0.06 17 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.24 +0.13 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.60 -0.05 16 0 214 0
29SEP26 77.50 C 4.06 4.06 4.06 4.09 -0.15 16 2 43 +2
29SEP26 80.00 C 2.95 3.15 2.86 2.93 -0.33 16 326 2,374 +111
29SEP26 82.50 C 0.00 0.00 0.00 2.37 -0.29 17 0 176 0
29SEP26 85.00 C 1.77 1.77 1.77 2.00 -0.22 19 1 1,030 0
29SEP26 87.50 C 1.35 1.35 1.35 1.73 -0.15 20 2 1,355 0
29SEP26 90.00 C 1.05 1.09 1.02 1.53 -0.10 21 75 2,907 +26
29SEP26 92.50 C 0.00 0.00 0.00 1.40 -0.04 23 0 140 0
29SEP26 95.00 C 0.67 0.68 0.67 1.30 +0.01 24 3 1,193 -3
29SEP26 97.50 C 0.53 0.53 0.53 1.21 +0.05 26 30 89 0
29SEP26 100.00 C 0.00 0.00 0.00 1.16 +0.08 27 0 227 0
29SEP26 102.50 C 0.34 0.36 0.34 1.12 +0.11 29 91 421 +63
29SEP26 105.00 C 0.00 0.00 0.00 1.10 +0.16 30 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 1.08 +0.19 32 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 1.06 +0.19 33 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 1.05 +0.21 34 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 1.04 +0.22 36 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.03 +0.23 37 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.02 +0.24 38 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 30.62 +0.91 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.63 +0.78 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.04 +0.67 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.53 +0.44 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.98 +0.38 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.43 +0.28 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.87 +0.26 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.37 +0.25 20 0 70 0
30DEC26 67.50 C 0.00 0.00 0.00 11.94 +0.32 17 0 0 0
30DEC26 70.00 C 9.76 9.85 9.76 9.65 +0.22 16 5 57 0
30DEC26 72.50 C 0.00 0.00 0.00 7.55 -0.14 15 0 0 0
30DEC26 75.00 C 5.72 5.72 5.72 5.89 +0.11 15 25 111 +25
30DEC26 77.50 C 0.00 0.00 0.00 4.79 +0.22 16 0 635 0
30DEC26 80.00 C 3.35 3.35 3.35 3.95 +0.33 17 1 910 0
30DEC26 82.50 C 2.60 2.75 2.59 3.15 +0.17 17 125 568 +22
30DEC26 85.00 C 2.25 2.25 2.00 2.49 +0.01 17 102 782 +92
30DEC26 87.50 C 1.64 1.64 1.64 1.97 -0.10 18 1 437 +1
30DEC26 90.00 C 1.35 1.36 1.35 1.55 -0.22 18 84 651 +2
30DEC26 92.50 C 1.10 1.10 1.10 1.40 -0.12 19 200 388 +188
30DEC26 95.00 C 0.94 0.94 0.90 1.30 -0.03 20 31 303 +31
30DEC26 97.50 C 0.00 0.00 0.00 1.21 +0.04 21 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.16 +0.08 23 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 1.12 +0.11 24 0 101 0
30DEC26 105.00 C 0.00 0.00 0.00 1.10 +0.16 25 0 149 0
30DEC26 107.50 C 0.00 0.00 0.00 1.08 +0.19 26 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 1.06 +0.19 28 0 137 0
30DEC26 112.50 C 0.00 0.00 0.00 1.05 +0.21 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.04 +0.22 30 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.03 +0.23 31 0 13 0
TOTAL CALL 8,023 100,381 +2,881
06FEB26 49.00 P 0.00 0.00 0.00 0.06 +0.05 234 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.07 +0.06 229 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.08 +0.06 210 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.09 +0.06 193 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.10 +0.06 174 0 0 0
06FEB26 60.00 P 0.00 0.00 0.00 0.11 +0.06 155 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.12 +0.06 137 0 0 0
06FEB26 65.00 P 0.00 0.00 0.00 0.13 +0.06 118 0 0 0
06FEB26 67.50 P 0.00 0.00 0.00 0.14 +0.05 100 0 60 0
06FEB26 70.00 P 0.00 0.00 0.00 0.15 +0.04 81 0 0 0
06FEB26 72.50 P 0.00 0.00 0.00 0.16 0.00 61 0 123 0
06FEB26 75.00 P 0.04 0.05 0.02 0.18 -0.07 41 40 642 -15
06FEB26 77.50 P 0.41 0.41 0.19 0.29 -0.28 21 189 581 +86
06FEB26 80.00 P 1.67 1.82 1.67 1.79 -0.41 21 20 931 +20
06FEB26 82.50 P 0.00 0.00 0.00 4.20 -0.33 0 0 50 -1
06FEB26 85.00 P 0.00 0.00 0.00 6.70 -0.51 0 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 9.20 -0.30 0 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 11.70 -0.30 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 14.20 -0.30 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 16.70 -0.30 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 19.20 -0.39 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 21.70 -0.30 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 24.20 -0.30 0 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 26.70 -0.30 0 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 29.20 -0.41 0 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 31.70 -0.30 0 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.06 - 128 0 0 -
13FEB26 50.00 P 0.00 0.00 0.00 0.07 +0.06 125 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.08 +0.06 115 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.09 +0.06 105 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.10 +0.06 95 0 0 0
13FEB26 60.00 P 0.00 0.00 0.00 0.11 +0.06 85 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.12 +0.06 75 0 0 0
13FEB26 65.00 P 0.00 0.00 0.00 0.13 +0.05 65 0 0 0
13FEB26 67.50 P 0.00 0.00 0.00 0.14 +0.03 55 0 0 0
13FEB26 70.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 15 0
13FEB26 72.50 P 0.00 0.00 0.00 0.16 -0.08 33 0 94 0
13FEB26 75.00 P 0.00 0.00 0.00 0.18 -0.23 22 0 124 0
13FEB26 77.50 P 0.62 0.62 0.42 0.54 -0.34 17 57 238 +54
13FEB26 80.00 P 0.00 0.00 0.00 1.89 -0.49 15 0 13 0
13FEB26 82.50 P 0.00 0.00 0.00 4.20 -0.45 0 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 6.70 -0.51 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 9.20 -0.30 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 11.70 -0.66 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 14.20 -0.30 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 17.09 +0.09 83 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 19.20 -0.39 0 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 21.70 -0.30 0 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 24.20 -0.40 0 0 0 0
13FEB26 105.00 P 0.00 0.00 0.00 26.70 -0.30 0 0 0 0
13FEB26 107.50 P 0.00 0.00 0.00 29.22 -0.39 84 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 31.70 -0.43 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 +0.05 84 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 +0.06 83 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.08 +0.06 76 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.09 +0.06 70 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.10 +0.06 63 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.11 +0.06 56 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.12 +0.06 50 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.13 +0.05 43 0 66 0
26FEB26 67.50 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
26FEB26 70.00 P 0.04 0.04 0.04 0.15 -0.01 29 50 271 +40
26FEB26 72.50 P 0.00 0.00 0.00 0.16 -0.08 22 0 585 0
26FEB26 75.00 P 0.24 0.26 0.13 0.25 -0.16 17 420 1,758 -10
26FEB26 77.50 P 0.89 0.89 0.56 0.70 -0.34 14 1,161 2,386 +127
26FEB26 80.00 P 2.21 2.30 1.85 2.13 -0.45 14 112 5,410 -4
26FEB26 82.50 P 4.16 4.25 3.86 4.30 -0.45 16 164 3,127 +28
26FEB26 85.00 P 6.58 6.62 6.51 6.70 -0.51 0 3 1,247 -241
26FEB26 87.50 P 0.00 0.00 0.00 9.20 -0.42 0 0 766 0
26FEB26 90.00 P 0.00 0.00 0.00 11.70 -0.66 0 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 14.20 -0.30 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.09 -0.42 56 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.78 +0.19 67 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.14 -0.52 69 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.20 -0.40 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.70 -0.30 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.22 -0.39 59 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 32.27 +0.14 92 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.20 -0.30 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.03 +0.03 92 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 39.55 -0.08 97 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 41.70 -1.21 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 +0.05 55 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.07 +0.06 53 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.08 +0.06 49 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.09 +0.06 45 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.10 +0.06 41 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.11 +0.06 36 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.12 +0.06 32 0 219 0
30MAR26 65.00 P 0.03 0.03 0.03 0.13 +0.05 28 80 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.14 +0.03 23 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 -0.05 19 0 667 0
30MAR26 72.50 P 0.25 0.25 0.25 0.33 -0.10 18 1 891 +1
30MAR26 75.00 P 0.59 0.61 0.46 0.67 -0.17 16 350 2,785 +40
30MAR26 77.50 P 1.42 1.46 1.17 1.30 -0.32 14 453 5,254 +290
30MAR26 80.00 P 2.80 2.80 2.53 2.66 -0.39 15 78 4,631 +36
30MAR26 82.50 P 4.34 4.34 4.20 4.55 -0.37 15 33 4,294 +30
30MAR26 85.00 P 6.90 6.90 6.52 6.81 -0.55 17 8 3,841 -4
30MAR26 87.50 P 0.00 0.00 0.00 9.21 -0.68 18 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 11.70 -0.66 0 0 1,766 0
30MAR26 92.50 P 0.00 0.00 0.00 14.20 -0.69 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.09 -0.42 38 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.78 +0.11 45 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 22.14 -0.52 47 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.20 -0.94 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.70 -1.11 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.22 -1.03 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.27 +0.14 62 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.20 -0.30 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.23 +0.09 67 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.55 -0.14 66 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.70 -1.21 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.06 +0.05 44 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.07 +0.06 43 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.08 +0.06 40 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.09 +0.06 36 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.10 +0.06 33 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.11 +0.06 29 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.12 +0.06 26 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.13 +0.05 22 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.14 -0.01 19 0 260 0
29APR26 70.00 P 0.00 0.00 0.00 0.17 -0.13 16 0 660 0
29APR26 72.50 P 0.36 0.36 0.36 0.41 -0.18 15 135 778 +135
29APR26 75.00 P 0.81 0.81 0.69 0.89 -0.19 15 6 1,713 +2
29APR26 77.50 P 1.65 1.70 1.45 1.69 -0.22 15 31 3,907 +18
29APR26 80.00 P 3.14 3.18 2.87 2.91 -0.43 14 102 1,057 +40
29APR26 82.50 P 4.76 4.76 4.56 5.09 -0.14 18 32 784 +30
29APR26 85.00 P 6.90 6.90 6.90 6.91 -0.50 16 10 276 0
29APR26 87.50 P 0.00 0.00 0.00 9.44 -0.45 20 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 11.84 -0.52 22 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 14.63 -0.26 29 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 17.09 -0.42 32 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.78 -0.24 38 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 22.24 -0.42 40 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.20 -1.04 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.70 -1.11 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.22 -1.03 37 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.27 +0.14 52 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.20 -0.85 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.06 - 38 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.07 +0.06 37 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.08 +0.06 34 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.09 +0.06 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.10 +0.06 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.11 +0.06 25 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.12 +0.05 22 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 90 0
28MAY26 67.50 P 0.00 0.00 0.00 0.14 -0.10 16 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.27 -0.19 15 0 5 0
28MAY26 72.50 P 0.56 0.56 0.46 0.57 -0.24 15 155 185 +25
28MAY26 75.00 P 1.15 1.15 1.07 1.11 -0.26 15 50 271 +8
28MAY26 77.50 P 2.01 2.05 1.85 1.95 -0.30 14 72 152 -8
28MAY26 80.00 P 3.28 3.28 3.12 3.16 -0.52 14 17 96 +3
28MAY26 82.50 P 4.93 4.93 4.93 5.09 -0.46 16 5 77 +5
28MAY26 85.00 P 0.00 0.00 0.00 7.42 -0.32 19 0 77 0
28MAY26 87.50 P 0.00 0.00 0.00 9.82 -0.32 22 0 109 0
28MAY26 90.00 P 0.00 0.00 0.00 12.08 -0.45 23 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 14.63 -0.26 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 17.09 -0.44 29 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.78 -0.24 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.24 -0.42 36 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.21 -1.03 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.70 -1.11 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.22 -1.03 33 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.27 -0.63 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.05 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 +0.06 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.08 +0.06 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.09 +0.06 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 +0.06 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.11 +0.06 20 0 101 0
29JUN26 62.50 P 0.10 0.10 0.10 0.12 +0.03 17 30 381 +30
29JUN26 65.00 P 0.00 0.00 0.00 0.19 -0.01 16 0 503 0
29JUN26 67.50 P 0.00 0.00 0.00 0.40 -0.03 16 0 387 0
29JUN26 70.00 P 0.57 0.57 0.49 0.75 -0.07 15 93 3,430 +63
29JUN26 72.50 P 1.09 1.09 1.09 1.31 -0.14 15 6 2,339 +6
29JUN26 75.00 P 2.00 2.00 1.83 2.16 -0.20 14 118 1,880 +6
29JUN26 77.50 P 3.20 3.20 2.88 3.32 -0.28 14 625 2,906 +583
29JUN26 80.00 P 4.47 4.47 4.47 4.81 -0.33 13 1 2,958 0
29JUN26 82.50 P 6.50 6.50 6.50 6.66 -0.43 12 2 2,599 0
29JUN26 85.00 P 8.85 8.85 8.85 8.94 -0.25 13 4 1,437 0
29JUN26 87.50 P 0.00 0.00 0.00 10.96 -0.54 0 0 1,282 0
29JUN26 90.00 P 0.00 0.00 0.00 13.31 -0.43 0 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 15.59 -0.60 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.28 -0.91 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.36 -0.39 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.76 -0.62 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 25.49 -0.85 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.61 -0.25 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.64 -0.67 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.60 -0.30 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 35.67 +0.01 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.23 -0.20 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.17 -0.92 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.60 -0.31 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 +0.06 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 +0.06 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 +0.06 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 +0.06 18 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 +0.06 16 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 +0.04 15 0 45 0
29SEP26 65.00 P 0.46 0.46 0.46 0.40 +0.03 15 6 96 +6
29SEP26 67.50 P 0.81 0.81 0.72 0.75 -0.04 15 9 69 +8
29SEP26 70.00 P 1.31 1.31 1.26 1.27 -0.19 15 13 399 +6
29SEP26 72.50 P 2.25 2.25 2.25 2.10 -0.29 16 2 735 +2
29SEP26 75.00 P 3.50 3.50 3.50 3.20 -0.40 16 4 1,974 -4
29SEP26 77.50 P 4.89 4.89 4.68 4.53 -0.53 16 5 1,319 0
29SEP26 80.00 P 0.00 0.00 0.00 6.12 -0.64 17 0 3,992 0
29SEP26 82.50 P 0.00 0.00 0.00 7.83 -0.97 17 0 988 0
29SEP26 85.00 P 0.00 0.00 0.00 10.48 -0.49 20 0 308 0
29SEP26 87.50 P 0.00 0.00 0.00 12.81 -0.41 22 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 15.19 -0.36 24 0 312 0
29SEP26 92.50 P 0.00 0.00 0.00 17.56 -0.04 26 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 20.09 -0.26 28 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 22.56 +0.12 31 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.06 -0.19 33 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 27.12 -0.03 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.76 +0.23 34 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.18 -1.54 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.61 -0.16 37 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.18 -1.54 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.65 -0.82 30 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.75 +0.40 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.05 -0.46 39 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 +0.05 21 0 45 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 +0.06 21 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 +0.06 19 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 +0.06 17 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 +0.06 16 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 +0.01 14 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 -0.05 13 0 193 0
30DEC26 65.00 P 0.57 0.59 0.57 0.40 -0.12 13 120 146 +119
30DEC26 67.50 P 0.98 1.02 0.94 0.75 -0.23 14 200 310 +135
30DEC26 70.00 P 0.00 0.00 0.00 1.36 -0.30 14 0 390 0
30DEC26 72.50 P 2.59 2.59 2.43 2.35 -0.24 15 110 659 +100
30DEC26 75.00 P 3.65 3.65 3.65 3.63 -0.13 16 60 1,214 -18
30DEC26 77.50 P 5.32 5.32 5.00 5.17 -0.02 17 29 1,244 -23
30DEC26 80.00 P 7.00 7.00 7.00 6.93 +0.09 18 121 1,041 0
30DEC26 82.50 P 8.94 9.00 8.60 8.27 -0.53 17 51 642 +47
30DEC26 85.00 P 0.00 0.00 0.00 10.65 -0.32 19 0 666 0
30DEC26 87.50 P 12.72 12.72 12.72 12.81 -0.41 20 2 74 0
30DEC26 90.00 P 0.00 0.00 0.00 15.19 -0.36 22 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 17.56 -0.15 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 20.09 -0.26 25 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 22.56 +0.12 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.06 -0.19 29 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 27.12 -0.33 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.76 -0.18 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.18 -1.54 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.61 -0.16 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.51 -1.21 30 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.45 -0.02 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.75 -0.72 35 0 2 0
TOTAL PUT 5,445 97,435 +1,801
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$ 7.27
26FEB26 5.25 C 0.00 0.00 0.00 2.02 -0.22 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.78 -0.21 36 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.54 -0.17 50 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.32 -0.14 57 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.04 -0.17 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.81 -0.14 35 0 0 0
26FEB26 6.75 C 0.71 0.71 0.71 0.57 -0.15 28 1 1 0
26FEB26 7.00 C 0.36 0.36 0.36 0.37 -0.15 27 2 53 0
26FEB26 7.25 C 0.20 0.24 0.20 0.21 -0.12 26 47 302 +8
26FEB26 7.50 C 0.16 0.16 0.10 0.10 -0.09 25 28 139 +6
26FEB26 7.75 C 0.09 0.09 0.05 0.05 -0.05 27 75 364 +45
26FEB26 8.00 C 0.03 0.03 0.02 0.02 -0.02 27 361 1,787 -13
26FEB26 8.25 C 0.02 0.02 0.01 0.01 -0.01 29 11 1,933 -10
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 667 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 449 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 365 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.06 -0.18 48 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.81 -0.18 41 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.56 -0.22 35 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.32 -0.14 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.04 -0.21 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.85 -0.16 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.62 -0.15 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.46 -0.12 25 0 65 0
30MAR26 7.25 C 0.36 0.36 0.34 0.32 -0.10 26 36 145 +27
30MAR26 7.50 C 0.24 0.24 0.24 0.21 -0.09 26 7 466 0
30MAR26 7.75 C 0.00 0.00 0.00 0.13 -0.07 26 0 280 0
30MAR26 8.00 C 0.10 0.10 0.09 0.08 -0.05 26 457 631 +407
30MAR26 8.25 C 0.07 0.07 0.07 0.04 -0.04 25 7 405 -7
30MAR26 8.50 C 0.05 0.05 0.05 0.03 -0.02 27 6 754 -6
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.02 25 0 305 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 649 0
30MAR26 9.25 C 0.03 0.03 0.02 0.01 0.00 31 37 147 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.08 -0.19 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.83 -0.22 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.58 -0.20 31 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.34 -0.18 28 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.11 -0.16 27 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.89 -0.13 25 0 0 0
29APR26 6.75 C 0.70 0.70 0.70 0.69 -0.14 24 2 2 +2
29APR26 7.00 C 0.56 0.56 0.56 0.52 -0.13 24 30 30 +30
29APR26 7.25 C 0.40 0.40 0.38 0.40 -0.11 26 6 6 +6
29APR26 7.50 C 0.37 0.37 0.29 0.29 -0.08 26 11 751 +5
29APR26 7.75 C 0.20 0.20 0.20 0.20 -0.08 26 1 625 0
29APR26 8.00 C 0.15 0.15 0.15 0.14 -0.06 26 2 1,419 0
29APR26 8.25 C 0.00 0.00 0.00 0.09 -0.05 26 0 1,128 0
29APR26 8.50 C 0.08 0.08 0.08 0.06 -0.04 26 1 230 -1
29APR26 8.75 C 0.00 0.00 0.00 0.04 -0.02 26 0 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.02 25 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 27 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28MAY26 5.25 C 0.00 0.00 0.00 2.09 - 35 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 1.85 - 33 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 1.61 -0.17 30 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.36 -0.16 26 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.14 -0.13 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.96 -0.11 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.73 -0.15 23 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.58 -0.13 24 0 0 0
28MAY26 7.25 C 0.45 0.45 0.45 0.45 -0.11 25 136 396 +126
28MAY26 7.50 C 0.00 0.00 0.00 0.34 -0.10 25 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.25 -0.08 25 0 1,300 0
28MAY26 8.00 C 0.00 0.00 0.00 0.18 -0.08 25 0 900 0
28MAY26 8.25 C 0.00 0.00 0.00 0.13 -0.06 25 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.09 -0.05 25 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 -0.04 25 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 -0.18 34 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 -0.20 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.61 -0.21 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.37 -0.17 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.14 -0.13 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 -0.17 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 -0.19 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.59 -0.13 24 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 -0.10 25 0 110 0
29JUN26 7.50 C 0.38 0.38 0.38 0.35 -0.10 24 50 53 0
29JUN26 7.75 C 0.33 0.33 0.33 0.26 -0.10 24 5 5 +5
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.09 24 0 444 0
29JUN26 8.25 C 0.21 0.21 0.21 0.13 -0.07 24 215 241 +122
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.06 24 0 560 0
29JUN26 8.75 C 0.13 0.13 0.13 0.07 -0.04 25 1 207 0
29JUN26 9.00 C 0.11 0.11 0.10 0.05 -0.03 25 89 826 +86
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.03 24 0 373 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.02 23 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 -0.18 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 -0.20 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 -0.20 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.39 -0.17 24 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.19 -0.16 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 -0.16 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 -0.14 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 -0.12 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 -0.11 26 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.50 -0.11 26 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 -0.10 26 0 193 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.08 26 0 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.28 -0.07 27 0 67 0
29SEP26 8.50 C 0.00 0.00 0.00 0.23 -0.06 27 0 205 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.06 27 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.06 27 0 25 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.05 27 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 142 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.03 28 0 1,229 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 215 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 -0.18 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 -0.20 23 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 -0.20 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 -0.17 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.17 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.17 24 0 0 0
30DEC26 6.75 C 1.00 1.00 1.00 0.94 -0.16 24 10 10 +10
30DEC26 7.00 C 0.00 0.00 0.00 0.81 -0.15 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.69 -0.14 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 -0.13 25 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.50 -0.12 25 0 12 0
30DEC26 8.00 C 0.40 0.40 0.40 0.42 -0.12 25 2 73 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.35 -0.11 25 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.30 -0.09 25 0 111 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 -0.07 26 0 0 0
30DEC26 9.00 C 0.23 0.23 0.23 0.22 -0.06 26 10 79 +7
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.07 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.06 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.06 26 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 -0.05 26 0 142 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 120 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 10 0
TOTAL CALL 1,646 31,062 +857
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 42 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 27 0 67 0
26FEB26 6.75 P 0.03 0.03 0.02 0.03 +0.01 26 11 113 +11
26FEB26 7.00 P 0.06 0.08 0.06 0.07 +0.02 24 83 267 +76
26FEB26 7.25 P 0.11 0.17 0.11 0.16 +0.05 24 254 909 +246
26FEB26 7.50 P 0.24 0.30 0.24 0.33 +0.11 27 172 887 +108
26FEB26 7.75 P 0.42 0.42 0.42 0.51 +0.12 25 2 1,251 -2
26FEB26 8.00 P 0.00 0.00 0.00 0.74 +0.14 26 0 869 0
26FEB26 8.25 P 0.00 0.00 0.00 0.98 +0.15 0 0 745 0
26FEB26 8.50 P 0.00 0.00 0.00 1.23 +0.15 0 0 154 -331
26FEB26 8.75 P 0.00 0.00 0.00 1.48 +0.18 0 0 30 0
26FEB26 9.00 P 0.00 0.00 0.00 1.73 +0.15 0 0 423 -58
26FEB26 9.25 P 0.00 0.00 0.00 1.98 +0.15 0 0 200 -14
26FEB26 9.50 P 0.00 0.00 0.00 2.23 +0.15 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.73 +0.15 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.73 +0.18 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.23 +0.18 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.73 +0.18 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.23 +0.18 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.73 +0.16 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.23 +0.11 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.73 +0.16 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 26 0 55 0
30MAR26 6.50 P 0.04 0.04 0.04 0.04 0.00 25 22 50 +2
30MAR26 6.75 P 0.08 0.08 0.08 0.08 +0.01 24 20 404 -20
30MAR26 7.00 P 0.11 0.15 0.11 0.15 +0.03 24 33 1,210 -2
30MAR26 7.25 P 0.25 0.25 0.25 0.25 +0.04 24 120 573 +100
30MAR26 7.50 P 0.33 0.41 0.33 0.40 +0.07 25 130 500 +128
30MAR26 7.75 P 0.49 0.53 0.49 0.58 +0.09 25 4 1,718 -2
30MAR26 8.00 P 0.75 0.80 0.75 0.76 +0.09 22 47 859 -47
30MAR26 8.25 P 0.95 0.95 0.95 1.01 +0.13 27 30 393 -30
30MAR26 8.50 P 1.18 1.18 1.18 1.24 +0.14 27 30 702 -26
30MAR26 8.75 P 0.00 0.00 0.00 1.48 +0.13 0 0 755 0
30MAR26 9.00 P 0.00 0.00 0.00 1.73 +0.13 0 0 222 0
30MAR26 9.25 P 0.00 0.00 0.00 1.99 +0.14 38 0 521 0
30MAR26 9.50 P 0.00 0.00 0.00 2.23 +0.15 0 0 237 -10
30MAR26 9.75 P 0.00 0.00 0.00 2.48 +0.12 0 0 273 0
30MAR26 10.00 P 0.00 0.00 0.00 2.73 +0.15 0 0 0 -49
30MAR26 10.50 P 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.73 +0.16 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.23 +0.18 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.73 +0.16 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.24 +0.19 73 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.73 +0.16 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.23 +0.11 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.75 +0.18 91 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.23 +0.17 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.76 +0.21 103 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 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 0.04 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 11 0
29APR26 6.75 P 0.00 0.00 0.00 0.13 +0.03 25 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 0.21 +0.04 25 0 226 0
29APR26 7.25 P 0.00 0.00 0.00 0.32 +0.06 25 0 586 0
29APR26 7.50 P 0.00 0.00 0.00 0.45 +0.05 24 0 195 0
29APR26 7.75 P 0.62 0.62 0.62 0.63 +0.08 25 1 818 -1
29APR26 8.00 P 0.00 0.00 0.00 0.82 +0.10 25 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 1.04 +0.12 27 0 826 0
29APR26 8.50 P 1.15 1.15 1.15 1.26 +0.13 27 3 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.50 +0.14 28 0 7 0
29APR26 9.00 P 0.00 0.00 0.00 1.74 +0.14 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.99 +0.14 32 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.23 +0.12 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.73 +0.15 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 6.50 P 0.08 0.08 0.08 0.10 +0.01 24 80 85 +80
28MAY26 6.75 P 0.15 0.15 0.15 0.17 +0.03 25 2 39 0
28MAY26 7.00 P 0.23 0.23 0.23 0.25 +0.03 24 5 212 +5
28MAY26 7.25 P 0.00 0.00 0.00 0.37 +0.04 25 0 1,428 0
28MAY26 7.50 P 0.49 0.49 0.49 0.51 +0.06 25 10 651 +10
28MAY26 7.75 P 0.00 0.00 0.00 0.68 +0.08 25 0 1,360 0
28MAY26 8.00 P 0.00 0.00 0.00 0.88 +0.11 27 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 1.08 +0.12 27 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.26 +0.10 24 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.50 +0.11 25 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.79 +0.17 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.99 +0.13 29 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.27 +0.16 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.50 +0.13 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.74 +0.11 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.25 +0.14 43 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 0.00 25 0 30 0
29JUN26 5.75 P 0.03 0.03 0.03 0.03 0.00 23 2 32 +2
29JUN26 6.00 P 0.05 0.05 0.05 0.06 +0.01 24 2 2 +2
29JUN26 6.25 P 0.00 0.00 0.00 0.10 +0.01 24 0 60 0
29JUN26 6.50 P 0.15 0.15 0.13 0.16 +0.02 24 11 243 0
29JUN26 6.75 P 0.22 0.22 0.22 0.24 +0.03 23 10 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.34 +0.04 23 0 677 0
29JUN26 7.25 P 0.43 0.43 0.43 0.46 +0.04 23 4 825 +4
29JUN26 7.50 P 0.54 0.61 0.54 0.62 +0.06 24 7 304 -5
29JUN26 7.75 P 0.00 0.00 0.00 0.80 +0.08 24 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 +0.08 24 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.19 +0.10 24 0 135 0
29JUN26 8.50 P 1.31 1.31 1.30 1.41 +0.11 25 33 253 +28
29JUN26 8.75 P 0.00 0.00 0.00 1.63 +0.12 25 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.87 +0.12 27 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 +0.18 25 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 +0.12 27 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.57 +0.13 25 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.81 +0.16 23 0 208 0
29JUN26 10.50 P 0.00 0.00 0.00 3.30 +0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.80 +0.10 28 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.28 +0.10 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.77 +0.12 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.75 +0.12 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.25 +0.08 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.75 +0.18 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.24 +0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.76 +0.19 42 0 40 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 0.00 26 0 6 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 11 0
29SEP26 6.25 P 0.21 0.21 0.21 0.22 +0.02 27 10 15 +10
29SEP26 6.50 P 0.28 0.28 0.28 0.30 +0.02 27 10 12 +10
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.04 27 0 136 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 +0.06 27 0 477 0
29SEP26 7.25 P 0.64 0.64 0.64 0.67 +0.07 28 3 259 +3
29SEP26 7.50 P 0.87 0.87 0.87 0.82 +0.09 28 1 271 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 +0.09 28 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.11 28 0 233 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 +0.11 29 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 +0.12 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 +0.14 30 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 +0.15 31 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 +0.15 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.45 +0.16 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 +0.17 34 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.93 +0.17 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.42 +0.18 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 +0.18 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.43 +0.19 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.93 +0.19 49 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.44 +0.19 53 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.92 +0.16 54 0 50 0
29SEP26 13.50 P 0.00 0.00 0.00 6.41 +0.17 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.89 +0.18 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.38 +0.16 58 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.01 25 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 0.00 25 0 11 0
30DEC26 6.25 P 0.28 0.28 0.26 0.27 +0.02 25 15 23 +15
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.02 26 0 36 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 +0.03 26 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 +0.04 26 0 306 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 +0.05 26 0 61 0
30DEC26 7.50 P 0.92 0.95 0.92 0.87 +0.06 27 466 235 -318
30DEC26 7.75 P 0.00 0.00 0.00 1.03 +0.07 27 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 +0.08 27 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 +0.09 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 +0.10 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 +0.11 28 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.01 +0.12 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 +0.13 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 +0.14 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 +0.15 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.94 +0.15 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.43 +0.17 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.92 +0.17 37 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.43 +0.18 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.93 +0.18 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.44 +0.19 47 0 0 0
TOTAL PUT 1,633 31,273 -75
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$ 12.22
26FEB26 8.75 C 0.00 0.00 0.00 3.50 -0.02 66 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.25 0.00 61 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.00 0.00 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.75 -0.05 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.49 -0.05 37 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.25 -0.04 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.75 -0.02 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.26 -0.01 27 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.79 -0.01 23 0 149 0
26FEB26 12.00 C 0.00 0.00 0.00 0.40 -0.03 21 0 147 0
26FEB26 12.50 C 0.22 0.22 0.22 0.17 -0.01 22 50 2,506 0
26FEB26 13.00 C 0.09 0.09 0.06 0.06 -0.01 23 29 4,478 +14
26FEB26 13.50 C 0.03 0.03 0.03 0.02 0.00 24 17 176 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 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 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 54 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.26 +0.01 84 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.01 0.00 79 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.76 0.00 74 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.51 -0.11 69 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.26 -0.12 64 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.01 +0.01 60 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.75 -0.02 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.52 +0.01 58 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.27 +0.01 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.02 0.00 50 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.77 0.00 46 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.52 -0.07 42 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.27 0.00 38 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.02 -0.01 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.77 -0.06 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.53 -0.01 32 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.25 -0.04 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.80 -0.03 26 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.30 -0.07 20 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.94 -0.03 24 0 114 0
30MAR26 12.00 C 0.64 0.64 0.64 0.61 -0.03 24 7 57 +7
30MAR26 12.50 C 0.00 0.00 0.00 0.37 -0.02 24 0 945 0
30MAR26 13.00 C 0.22 0.22 0.22 0.22 0.00 25 50 957 +50
30MAR26 13.50 C 0.14 0.14 0.14 0.11 -0.01 25 83 298 +83
30MAR26 14.00 C 0.09 0.09 0.09 0.06 0.00 26 200 390 -65
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 26 0 480 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 35 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 3.55 -0.07 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.31 -0.05 37 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.06 -0.05 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.53 -0.08 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.34 -0.03 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.87 -0.03 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.44 -0.03 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.05 -0.04 24 0 0 0
29APR26 12.00 C 0.77 0.77 0.77 0.74 -0.03 24 104 234 +34
29APR26 12.50 C 0.00 0.00 0.00 0.50 -0.03 25 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 118 0
29APR26 13.50 C 0.00 0.00 0.00 0.20 -0.01 25 0 61 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 107 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 8.75 C 0.00 0.00 0.00 3.59 - 37 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 3.38 +0.02 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.11 0.00 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.85 -0.04 30 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.62 -0.03 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.39 -0.03 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.94 -0.03 27 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.53 -0.01 26 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.15 -0.03 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.85 0.00 25 0 510 0
28MAY26 12.50 C 0.00 0.00 0.00 0.61 -0.03 25 0 510 0
28MAY26 13.00 C 0.45 0.45 0.45 0.43 -0.02 25 4 4 +4
28MAY26 13.50 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.57 -0.04 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.33 +0.02 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.09 -0.01 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.85 -0.06 36 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.60 -0.05 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.38 +0.01 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.12 0.00 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.89 0.00 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.69 +0.01 32 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.44 0.00 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.98 -0.03 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.59 -0.01 26 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.22 -0.03 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.91 -0.01 24 200 202 +200
29JUN26 12.50 C 0.00 0.00 0.00 0.66 -0.04 24 200 200 +191
29JUN26 13.00 C 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 -0.03 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 83 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 4.11 +0.01 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.85 -0.06 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.62 -0.03 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.38 +0.01 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.13 -0.06 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 -0.01 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.69 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.48 -0.03 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.06 0.00 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.69 -0.05 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.35 -0.02 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.08 -0.01 26 0 45 0
29SEP26 12.50 C 0.91 0.91 0.91 0.85 -0.03 26 208 200 +185
29SEP26 13.00 C 0.00 0.00 0.00 0.65 -0.04 26 0 15 0
29SEP26 13.50 C 0.56 0.56 0.56 0.51 -0.03 26 33 33 +33
29SEP26 14.00 C 0.44 0.44 0.44 0.41 -0.02 27 11 11 +11
29SEP26 14.50 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.62 -0.03 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.40 -0.02 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.14 -0.05 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 -0.01 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 -0.02 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.50 -0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.11 +0.01 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.75 -0.04 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.46 -0.02 25 0 0 0
30DEC26 12.00 C 1.21 1.21 1.18 1.21 -0.03 25 30 30 +30
30DEC26 12.50 C 0.00 0.00 0.00 1.02 0.00 26 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.83 -0.01 26 0 48 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 -0.02 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 0.00 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.46 -0.01 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
TOTAL CALL 1,226 14,434 +777
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.00 P 0.02 0.02 0.02 0.01 -0.01 23 20 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 0.00 23 0 864 0
26FEB26 12.00 P 0.21 0.21 0.21 0.17 -0.02 22 3 591 -3
26FEB26 12.50 P 0.00 0.00 0.00 0.44 0.00 23 0 456 0
26FEB26 13.00 P 0.00 0.00 0.00 0.83 0.00 24 0 153 0
26FEB26 13.50 P 0.00 0.00 0.00 1.30 0.00 28 0 200 0
26FEB26 14.00 P 0.00 0.00 0.00 1.78 -0.02 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.78 -0.02 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.28 -0.02 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.78 -0.02 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.28 -0.02 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 25 0 20 0
30MAR26 11.00 P 0.08 0.08 0.08 0.08 -0.01 25 76 396 +76
30MAR26 11.50 P 0.15 0.17 0.15 0.17 -0.02 24 129 693 +129
30MAR26 12.00 P 0.32 0.32 0.32 0.34 -0.02 24 15 354 +15
30MAR26 12.50 P 0.62 0.62 0.62 0.61 0.00 25 30 839 +30
30MAR26 13.00 P 0.00 0.00 0.00 0.95 -0.01 25 0 283 0
30MAR26 13.50 P 0.00 0.00 0.00 1.39 +0.02 28 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.85 +0.03 31 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.35 +0.05 36 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.78 -0.02 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.28 -0.02 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.78 -0.02 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.28 -0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 0.00 26 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 38 0
29APR26 11.50 P 0.00 0.00 0.00 0.26 -0.01 24 0 5 0
29APR26 12.00 P 0.00 0.00 0.00 0.44 -0.02 24 0 200 0
29APR26 12.50 P 0.72 0.72 0.72 0.71 0.00 25 30 338 +30
29APR26 13.00 P 1.05 1.05 1.05 1.04 -0.01 25 15 30 0
29APR26 13.50 P 0.00 0.00 0.00 1.45 +0.06 27 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.86 +0.04 26 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.35 +0.03 30 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.78 -0.02 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.30 0.00 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.86 +0.06 50 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.28 -0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 45 0
28MAY26 11.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 50 0
28MAY26 11.50 P 0.00 0.00 0.00 0.32 -0.03 24 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.52 -0.02 24 0 540 0
28MAY26 12.50 P 0.00 0.00 0.00 0.78 -0.02 24 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.11 -0.01 25 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.51 +0.06 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.93 +0.03 27 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.35 0.00 27 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.80 -0.01 26 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.78 -0.02 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.30 0.00 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.86 +0.06 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.28 -0.02 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 0.01 -0.01 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 -0.03 24 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 -0.04 24 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.51 -0.05 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.74 -0.06 23 200 200 +190
29JUN26 12.50 P 0.00 0.00 0.00 1.05 -0.05 24 200 230 +200
29JUN26 13.00 P 0.00 0.00 0.00 1.35 -0.04 22 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.72 -0.04 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.13 -0.04 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.55 -0.03 16 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.00 -0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.45 -0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.92 -0.07 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.40 -0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.89 -0.01 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.36 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.01 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.03 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 -0.04 27 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 -0.04 26 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 -0.03 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.32 -0.03 26 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.68 +0.03 27 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.05 +0.07 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.44 0.00 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.87 0.00 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.28 -0.05 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 0.00 30 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.18 +0.03 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.65 -0.01 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.14 0.00 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.61 -0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 -0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 -0.01 26 0 15 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 -0.02 27 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 -0.02 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 -0.05 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.90 -0.06 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.05 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 -0.06 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.81 -0.02 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.17 -0.03 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.56 -0.03 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.96 -0.03 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.38 -0.03 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.83 -0.03 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.28 -0.02 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.72 +0.04 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.21 0.00 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.67 0.00 32 0 0 0
TOTAL PUT 718 8,874 +667
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$ 64.00
26FEB26 42.00 C 0.00 0.00 0.00 22.10 +1.96 70 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.11 +2.49 69 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.68 +3.08 111 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.18 +2.10 73 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.13 +2.54 61 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.12 +2.41 55 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.12 +2.53 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.16 +2.56 54 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 14.15 +2.55 49 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 11.69 +2.28 44 0 72 0
26FEB26 55.00 C 0.00 0.00 0.00 9.13 +2.40 29 0 369 0
26FEB26 57.50 C 6.63 6.63 6.63 6.76 +2.13 30 2 525 0
26FEB26 60.00 C 3.80 4.52 3.80 4.48 +1.68 27 111 972 -11
26FEB26 62.50 C 2.30 2.72 2.15 2.74 +1.28 28 230 1,588 -27
26FEB26 65.00 C 1.02 1.48 1.02 1.49 +0.76 29 242 1,332 +16
26FEB26 67.50 C 0.56 0.75 0.56 0.74 +0.44 30 223 1,082 +64
26FEB26 70.00 C 0.28 0.39 0.28 0.32 +0.21 30 187 503 +109
26FEB26 72.50 C 0.17 0.18 0.17 0.12 +0.08 30 170 364 +130
26FEB26 75.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 30 0
26FEB26 77.50 C 0.06 0.06 0.06 0.02 +0.01 32 30 151 +30
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 34.68 +2.93 126 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 33.16 +2.52 75 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.16 +2.48 71 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.20 +2.55 76 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.56 +2.51 102 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.26 +2.56 77 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 28.73 +3.07 101 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.74 +3.07 97 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.16 +2.44 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 25.23 +2.55 59 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 24.17 +2.43 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.32 +2.57 61 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 22.84 +2.70 81 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 21.18 +2.49 0 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 20.68 +2.89 68 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 19.38 +2.30 53 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 18.20 +2.30 30 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 17.12 +2.15 0 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 16.33 +2.31 41 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 15.16 +2.56 0 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 14.15 +2.32 0 0 2,786 0
30MAR26 52.50 C 0.00 0.00 0.00 11.76 +2.26 24 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 9.23 +2.10 0 0 830 0
30MAR26 57.50 C 0.00 0.00 0.00 7.14 +1.74 25 0 441 0
30MAR26 60.00 C 0.00 0.00 0.00 5.30 +1.51 27 0 706 0
30MAR26 62.50 C 3.40 3.66 3.40 3.76 +1.24 28 20 1,234 +20
30MAR26 65.00 C 2.52 2.52 2.52 2.55 +0.88 29 47 513 0
30MAR26 67.50 C 1.78 1.78 1.60 1.73 +0.68 30 37 641 +35
30MAR26 70.00 C 1.15 1.15 0.99 1.06 +0.45 30 110 433 +30
30MAR26 72.50 C 0.66 0.75 0.66 0.62 +0.28 30 90 453 +4
30MAR26 75.00 C 0.40 0.48 0.40 0.34 +0.16 29 56 290 +10
30MAR26 77.50 C 0.20 0.32 0.20 0.18 +0.08 29 62 127 +62
30MAR26 80.00 C 0.24 0.24 0.24 0.10 +0.05 30 20 35 +20
30MAR26 82.50 C 0.00 0.00 0.00 0.05 +0.03 30 0 52 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 22.84 +2.70 63 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.54 +2.52 50 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.82 +2.78 56 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.45 +2.37 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.87 +2.83 52 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.86 +2.70 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.53 +2.42 37 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.49 +2.66 33 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.57 +2.74 33 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.76 +2.23 0 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.81 +1.99 27 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 7.58 +1.68 25 0 749 0
29APR26 60.00 C 5.79 5.79 5.79 5.85 +1.51 26 30 967 +30
29APR26 62.50 C 4.28 4.28 4.28 4.34 +1.22 27 30 361 -12
29APR26 65.00 C 3.16 3.16 3.16 3.16 +0.96 27 30 1,154 0
29APR26 67.50 C 2.09 2.28 2.09 2.27 +0.74 28 43 408 +43
29APR26 70.00 C 1.59 1.59 1.59 1.56 +0.57 28 30 203 +30
29APR26 72.50 C 1.13 1.13 1.13 1.02 +0.39 28 30 104 +30
29APR26 75.00 C 0.79 0.88 0.74 0.65 +0.26 28 53 70 +39
29APR26 77.50 C 0.00 0.00 0.00 0.40 +0.17 28 0 36 0
29APR26 80.00 C 0.41 0.41 0.41 0.24 +0.11 28 10 55 0
29APR26 82.50 C 0.20 0.20 0.20 0.14 +0.07 28 1 22 +1
29APR26 85.00 C 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.87 +2.83 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.86 +2.70 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.77 +2.55 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.00 +2.71 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.57 +1.93 27 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.92 +2.12 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.22 +2.09 29 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.24 +1.95 28 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.30 +1.52 26 0 19 0
28MAY26 62.50 C 0.00 0.00 0.00 4.83 +1.25 27 0 1 0
28MAY26 65.00 C 3.44 3.55 3.44 3.66 +1.03 27 40 43 +40
28MAY26 67.50 C 2.60 2.87 2.60 2.74 +0.83 28 65 73 +60
28MAY26 70.00 C 2.11 2.11 2.11 1.95 +0.63 28 30 30 +30
28MAY26 72.50 C 1.57 1.57 1.57 1.35 +0.46 28 30 30 +30
28MAY26 75.00 C 1.14 1.17 1.14 0.92 +0.34 28 90 120 +90
28MAY26 77.50 C 0.00 0.00 0.00 0.61 +0.23 28 0 16 0
28MAY26 80.00 C 0.00 0.00 0.00 0.39 +0.15 28 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.25 +0.10 28 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.16 +0.07 28 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.10 +0.04 28 0 1 0
28MAY26 90.00 C 0.18 0.18 0.18 0.06 +0.02 28 1 1 +1
29JUN26 35.00 C 0.00 0.00 0.00 29.95 +3.13 73 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.89 +3.04 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.75 +2.80 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.87 +2.90 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.44 +2.03 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.84 +2.97 56 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.83 +2.91 53 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.84 +2.70 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.03 +3.01 53 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.82 +2.37 46 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 19.99 +2.91 47 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 18.87 +2.47 42 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 17.86 +2.70 39 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.77 +2.22 35 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 16.00 +2.40 38 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 14.57 +1.89 26 0 252 0
29JUN26 52.50 C 0.00 0.00 0.00 12.18 +2.31 24 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 10.22 +1.74 27 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 8.24 +1.93 27 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 6.44 +1.45 26 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 5.05 +1.28 27 0 344 0
29JUN26 65.00 C 0.00 0.00 0.00 3.93 +1.04 28 0 1,873 0
29JUN26 67.50 C 0.00 0.00 0.00 3.04 +0.91 28 0 1,338 0
29JUN26 70.00 C 2.27 2.27 2.27 2.26 +0.73 28 15 333 +15
29JUN26 72.50 C 0.00 0.00 0.00 1.64 +0.57 28 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 1.17 +0.43 28 0 135 0
29JUN26 77.50 C 0.00 0.00 0.00 0.80 +0.31 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.55 +0.22 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.38 +0.16 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.26 +0.11 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.18 +0.08 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.12 +0.06 28 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 23.83 +2.91 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.84 +2.61 43 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 22.03 +2.93 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.82 +2.37 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.99 +2.46 39 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 18.87 +2.34 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.88 +2.72 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.87 +2.32 32 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 16.00 +2.40 31 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 15.21 +2.53 32 0 43 0
29SEP26 52.50 C 0.00 0.00 0.00 12.58 +2.25 26 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 10.55 +2.03 26 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 9.16 +1.73 28 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 7.56 +1.88 28 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 5.83 +1.26 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 4.71 +1.06 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 3.79 +0.90 26 0 213 0
29SEP26 70.00 C 2.71 2.71 2.71 3.05 +0.75 26 30 50 +30
29SEP26 72.50 C 2.19 2.29 2.19 2.49 +0.65 27 80 86 +47
29SEP26 75.00 C 0.00 0.00 0.00 1.98 +0.55 27 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 1.48 +0.41 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.16 +0.34 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.89 +0.27 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.67 +0.21 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.51 +0.16 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.39 +0.13 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.84 +2.61 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.03 +2.75 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.82 +2.37 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.99 +2.46 33 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.87 +2.34 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.94 +2.72 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.04 +2.49 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.00 +2.13 27 0 5 0
30DEC26 50.00 C 14.88 14.88 14.88 15.21 +2.53 27 2 224 +2
30DEC26 52.50 C 0.00 0.00 0.00 12.76 +2.11 23 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.97 +2.01 24 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.16 +1.64 23 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 7.72 +1.47 24 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 6.45 +1.28 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 5.37 +1.12 24 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 4.45 +0.99 24 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.65 +0.86 24 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 3.00 +0.73 25 0 36 0
30DEC26 75.00 C 2.46 2.46 2.46 2.50 +0.61 25 40 119 +30
30DEC26 77.50 C 0.00 0.00 0.00 2.06 +0.55 25 0 67 0
30DEC26 80.00 C 0.00 0.00 0.00 1.59 +0.45 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.27 +0.36 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.01 +0.30 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.78 +0.23 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.63 +0.20 25 0 0 0
TOTAL CALL 2,317 33,444 +1,028
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 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 170 0
26FEB26 49.00 P 0.03 0.03 0.03 0.01 0.00 42 30 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 348 0
26FEB26 52.50 P 0.10 0.10 0.05 0.01 -0.03 32 230 608 +46
26FEB26 55.00 P 0.12 0.12 0.11 0.04 -0.11 30 180 914 +180
26FEB26 57.50 P 0.31 0.32 0.23 0.16 -0.33 30 146 845 -6
26FEB26 60.00 P 0.66 0.71 0.50 0.51 -0.71 30 209 2,204 +25
26FEB26 62.50 P 1.65 1.65 1.16 1.21 -1.26 30 552 1,479 +229
26FEB26 65.00 P 3.00 3.00 2.40 2.48 -1.76 31 194 1,157 +98
26FEB26 67.50 P 0.00 0.00 0.00 4.26 -1.94 32 0 138 0
26FEB26 70.00 P 6.50 6.50 6.50 6.22 -2.58 30 1 1 +1
26FEB26 72.50 P 0.00 0.00 0.00 8.55 -2.78 30 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 11.10 -2.40 40 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 13.50 -2.61 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 16.00 -2.50 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.50 -3.13 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 21.00 -2.50 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.50 -2.50 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.00 -2.50 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 247 0
30MAR26 49.00 P 0.13 0.13 0.08 0.03 -0.04 31 150 333 +40
30MAR26 50.00 P 0.13 0.13 0.11 0.04 -0.07 30 104 1,245 +80
30MAR26 52.50 P 0.00 0.00 0.00 0.11 -0.17 29 0 865 0
30MAR26 55.00 P 0.44 0.46 0.39 0.29 -0.34 29 62 784 0
30MAR26 57.50 P 0.72 0.72 0.68 0.65 -0.59 30 44 477 +44
30MAR26 60.00 P 1.51 1.51 1.51 1.22 -0.94 29 8 464 -8
30MAR26 62.50 P 2.43 2.43 2.06 2.06 -1.37 29 48 305 +14
30MAR26 65.00 P 0.00 0.00 0.00 3.43 -1.63 30 0 221 0
30MAR26 67.50 P 5.19 5.19 5.19 5.08 -1.90 31 30 506 0
30MAR26 70.00 P 0.00 0.00 0.00 7.00 -1.80 32 0 44 0
30MAR26 72.50 P 0.00 0.00 0.00 9.15 -2.33 33 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.34 -2.60 34 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.54 -2.57 30 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 16.00 -2.50 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.50 -3.13 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 21.00 -2.50 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.50 -2.50 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.00 -2.50 0 0 0 0
29APR26 42.00 P 0.05 0.05 0.05 0.01 0.00 33 20 35 +20
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 -0.04 28 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 -0.06 29 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.07 -0.08 28 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.10 -0.12 28 0 35 0
29APR26 52.50 P 0.00 0.00 0.00 0.24 -0.25 28 0 161 0
29APR26 55.00 P 0.00 0.00 0.00 0.51 -0.42 28 0 199 0
29APR26 57.50 P 0.95 0.95 0.95 0.96 -0.68 28 2 633 0
29APR26 60.00 P 1.87 1.87 1.87 1.62 -0.95 28 6 686 +6
29APR26 62.50 P 0.00 0.00 0.00 2.59 -1.26 28 0 306 0
29APR26 65.00 P 0.00 0.00 0.00 3.90 -1.54 28 0 633 0
29APR26 67.50 P 5.90 5.90 5.42 5.46 -1.59 29 60 259 +59
29APR26 70.00 P 0.00 0.00 0.00 7.00 -2.22 26 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.15 -2.33 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.34 -2.60 28 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.62 -2.49 28 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.02 -2.48 28 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.50 -3.13 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.00 -2.50 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.50 -2.50 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.00 -2.50 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.07 -0.08 27 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.10 -0.11 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.15 -0.15 28 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.20 -0.20 27 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.28 -0.25 28 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.56 -0.40 28 0 60 0
28MAY26 55.00 P 1.04 1.04 1.04 1.00 -0.63 28 2 4 -2
28MAY26 57.50 P 0.00 0.00 0.00 1.67 -0.86 28 0 33 0
28MAY26 60.00 P 2.84 2.84 2.54 2.54 -1.13 28 28 51 +13
28MAY26 62.50 P 0.00 0.00 0.00 3.70 -1.34 28 0 0 0
28MAY26 65.00 P 5.37 5.37 5.05 5.06 -1.64 27 25 44 -12
28MAY26 67.50 P 0.00 0.00 0.00 6.83 -1.41 28 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.33 -1.85 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.68 -1.60 29 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.71 -2.14 28 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.48 -2.41 15 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.31 -2.30 29 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.51 -2.13 24 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.40 -3.04 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.94 -2.42 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.57 -2.25 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 54 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 13 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.06 28 0 191 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 -0.08 28 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 -0.11 28 0 99 0
29JUN26 47.00 P 0.30 0.30 0.30 0.21 -0.14 28 2 186 -2
29JUN26 48.00 P 0.00 0.00 0.00 0.28 -0.17 28 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 -0.23 28 0 258 0
29JUN26 50.00 P 0.59 0.59 0.59 0.47 -0.26 28 30 242 +15
29JUN26 52.50 P 0.78 0.85 0.78 0.82 -0.44 28 45 74 +30
29JUN26 55.00 P 0.00 0.00 0.00 1.30 -0.64 27 0 98 0
29JUN26 57.50 P 0.00 0.00 0.00 2.01 -0.87 27 0 99 0
29JUN26 60.00 P 0.00 0.00 0.00 2.95 -1.10 27 0 108 0
29JUN26 62.50 P 0.00 0.00 0.00 4.14 -1.35 27 0 54 0
29JUN26 65.00 P 0.00 0.00 0.00 5.63 -1.23 28 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 7.35 -1.27 29 0 30 0
29JUN26 70.00 P 0.00 0.00 0.00 9.25 -1.28 30 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 11.25 -1.74 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.38 -1.47 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.17 -2.19 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.43 -2.27 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.75 -2.33 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.12 -2.37 28 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.53 -2.39 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.95 -2.42 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.07 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 -0.09 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 -0.11 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.23 -0.13 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.30 -0.17 27 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.37 -0.19 27 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.48 -0.24 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.58 -0.29 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.73 -0.33 27 0 46 0
29SEP26 50.00 P 0.99 0.99 0.99 0.87 -0.39 27 2 49 0
29SEP26 52.50 P 0.00 0.00 0.00 1.37 -0.54 27 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.04 -0.70 27 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 2.86 -0.91 27 0 62 0
29SEP26 60.00 P 0.00 0.00 0.00 3.88 -1.13 27 0 115 0
29SEP26 62.50 P 0.00 0.00 0.00 5.14 -1.29 27 0 34 0
29SEP26 65.00 P 6.85 6.85 6.85 6.59 -1.46 28 30 50 +30
29SEP26 67.50 P 0.00 0.00 0.00 8.20 -1.24 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.52 -1.84 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.89 -1.69 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.93 -2.05 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.61 -2.10 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.79 -2.19 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.04 -2.25 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.34 -2.30 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.69 -2.35 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.08 -2.37 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 -0.10 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.27 -0.12 25 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.33 -0.16 25 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.42 -0.16 25 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.52 -0.20 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.62 -0.27 25 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.78 -0.30 25 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 0.92 -0.35 25 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 1.11 -0.39 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.66 -0.53 25 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.37 -0.67 25 0 70 0
30DEC26 57.50 P 0.00 0.00 0.00 3.24 -0.85 25 0 16 0
30DEC26 60.00 P 0.00 0.00 0.00 4.30 -1.01 25 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 5.52 -1.21 26 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 6.94 -1.39 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.53 -1.55 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.09 -1.88 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.14 -1.69 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.14 -1.94 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.26 -2.08 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.92 -2.12 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.14 -2.20 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.42 -2.26 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.74 -2.32 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.11 -2.35 25 0 0 0
TOTAL PUT 2,240 23,895 +900
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 45.42
26FEB26 29.00 C 0.00 0.00 0.00 16.56 +0.90 93 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 15.47 +0.81 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 14.81 +0.95 106 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 13.52 +0.82 67 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 12.48 +0.82 41 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 11.48 +0.83 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 10.46 +0.60 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 9.48 +0.87 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.49 +0.82 31 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 7.70 +1.03 52 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 6.49 +0.64 19 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 5.45 +0.75 0 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 4.48 +0.85 0 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 3.54 +0.78 19 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 2.63 +0.65 19 0 120 0
26FEB26 44.00 C 1.87 1.87 1.87 1.87 +0.54 20 15 141 0
26FEB26 45.00 C 1.28 1.28 1.08 1.25 +0.42 21 51 251 +9
26FEB26 46.00 C 0.83 0.87 0.76 0.77 +0.29 21 26 271 +21
26FEB26 47.00 C 0.62 0.65 0.48 0.47 +0.20 22 9 446 +2
26FEB26 48.00 C 0.38 0.38 0.38 0.25 +0.12 22 17 228 -8
26FEB26 49.00 C 0.16 0.16 0.16 0.12 +0.06 22 20 556 +20
26FEB26 50.00 C 0.13 0.13 0.13 0.06 +0.03 23 1 118 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 24 0 51 0
26FEB26 55.00 C 0.02 0.02 0.02 0.01 0.00 31 30 30 +30
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.51 +0.84 73 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 24.51 +0.82 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.51 +0.81 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.52 +0.82 57 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.52 +0.81 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 20.53 +0.82 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 19.53 +0.81 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.53 +0.81 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 17.48 +0.63 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 16.56 +0.83 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 15.49 +0.58 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 14.81 +0.95 65 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.56 +0.86 32 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 12.82 +1.16 56 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 11.90 +1.25 55 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 10.57 +0.71 22 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 9.87 +1.21 45 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 8.61 +0.92 26 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 7.86 +0.80 36 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 6.68 +0.83 25 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 5.94 +1.04 30 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 4.75 +0.67 20 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.17 +0.83 27 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 3.31 +0.63 24 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 2.62 +0.49 24 0 150 0
30MAR26 45.00 C 2.03 2.03 1.97 2.05 +0.43 24 81 254 0
30MAR26 46.00 C 0.00 0.00 0.00 1.58 +0.37 25 0 129 0
30MAR26 47.00 C 0.00 0.00 0.00 1.21 +0.31 25 0 105 0
30MAR26 48.00 C 0.00 0.00 0.00 0.91 +0.24 25 0 94 0
30MAR26 49.00 C 0.00 0.00 0.00 0.65 +0.18 25 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.46 +0.14 25 0 35 0
30MAR26 52.50 C 0.36 0.36 0.27 0.17 +0.06 25 16 32 +16
30MAR26 55.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 19 0
30MAR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 45 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 43 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 15.62 +0.71 30 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.81 +0.95 49 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 13.63 +0.81 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.82 +0.99 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.90 +1.05 42 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.67 +0.81 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.98 +1.22 37 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.76 +0.95 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.02 +0.96 31 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.08 +1.09 29 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.17 +1.01 27 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.01 +0.39 21 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 4.52 +0.85 26 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 3.60 +0.57 23 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 3.01 +0.54 23 0 71 0
29APR26 45.00 C 0.00 0.00 0.00 2.46 +0.48 24 0 59 0
29APR26 46.00 C 1.95 1.95 1.95 1.95 +0.38 23 15 32 +15
29APR26 47.00 C 0.00 0.00 0.00 1.60 +0.36 24 0 210 0
29APR26 48.00 C 0.00 0.00 0.00 1.25 +0.26 24 0 33 0
29APR26 49.00 C 0.00 0.00 0.00 0.96 +0.21 24 0 62 0
29APR26 50.00 C 0.00 0.00 0.00 0.72 +0.16 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.34 +0.09 24 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 120 0
29APR26 57.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.09 - 34 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 8.76 +0.75 17 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.02 +0.63 26 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.08 +0.58 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.17 +0.51 23 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.29 +0.67 22 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.55 +0.65 22 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.82 +0.54 22 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.24 +0.52 23 0 50 0
28MAY26 45.00 C 3.07 3.07 3.07 2.71 +0.48 23 7 80 0
28MAY26 46.00 C 0.00 0.00 0.00 2.25 +0.44 23 0 30 0
28MAY26 47.00 C 1.91 1.91 1.81 1.86 +0.38 24 30 25 +15
28MAY26 48.00 C 1.58 1.58 1.58 1.53 +0.31 24 23 51 +23
28MAY26 49.00 C 1.31 1.31 1.31 1.21 +0.26 24 13 13 +13
28MAY26 50.00 C 1.08 1.08 1.08 0.95 +0.22 24 15 28 +15
28MAY26 52.50 C 0.00 0.00 0.00 0.49 +0.12 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.24 +0.07 24 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.62 +0.81 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.63 +0.81 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.64 +0.81 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.65 +0.81 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.65 +0.81 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.66 +0.81 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.67 +0.81 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.68 +0.77 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.81 +0.95 39 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 13.63 +0.78 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.82 +0.91 33 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.90 +1.05 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.68 +0.82 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.09 +0.91 33 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 8.77 +0.76 18 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 8.02 +0.63 25 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 7.25 +0.75 27 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 6.17 +0.51 23 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 5.56 +0.94 25 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 4.59 +0.67 22 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 3.92 +0.61 22 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 3.45 +0.69 24 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 2.77 +0.49 23 0 11 0
29JUN26 46.00 C 0.00 0.00 0.00 2.28 +0.41 23 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.90 +0.36 23 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 1.59 +0.31 23 0 30 0
29JUN26 49.00 C 0.00 0.00 0.00 1.28 +0.27 23 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.01 +0.22 23 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.55 +0.13 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.29 +0.08 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.65 +0.81 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.66 +0.81 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.67 +0.81 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.68 +0.77 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.81 +0.93 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.71 +0.81 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.82 +0.90 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.90 +1.05 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.68 +0.82 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.15 +0.97 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.13 +1.08 26 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 8.02 +0.63 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.25 +0.75 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.64 +0.98 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.56 +0.64 21 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.88 +0.58 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.28 +0.55 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.72 +0.49 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.24 +0.47 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 2.79 +0.41 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.43 +0.40 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.09 +0.33 22 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.83 +0.29 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.59 +0.30 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.04 +0.21 23 0 50 0
29SEP26 55.00 C 0.00 0.00 0.00 0.66 +0.14 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.41 +0.10 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.25 +0.06 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 +0.04 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.68 +0.77 18 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.81 +0.92 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.71 +0.80 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.82 +0.88 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.90 +0.90 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.85 +0.78 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.15 +0.97 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.13 +1.05 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 8.17 +0.78 21 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 7.49 +0.92 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 6.64 +0.75 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.85 +0.43 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.39 +0.71 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.67 +0.39 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.14 +0.47 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.68 +0.46 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.24 +0.40 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.87 +0.40 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.51 +0.34 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.24 +0.34 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 1.98 +0.29 22 0 16 0
30DEC26 52.50 C 0.00 0.00 0.00 1.43 +0.23 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.99 +0.18 22 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 0.67 +0.15 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 +0.09 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 +0.06 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
TOTAL CALL 369 5,509 +171
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 111 0
26FEB26 42.00 P 0.15 0.17 0.15 0.09 -0.08 22 30 89 +30
26FEB26 43.00 P 0.22 0.26 0.22 0.21 -0.16 22 33 148 +10
26FEB26 44.00 P 0.37 0.58 0.37 0.44 -0.27 22 36 139 +35
26FEB26 45.00 P 0.72 0.77 0.59 0.81 -0.40 22 84 148 -8
26FEB26 46.00 P 1.05 1.05 1.05 1.34 -0.53 23 15 297 +15
26FEB26 47.00 P 0.00 0.00 0.00 2.02 -0.65 23 0 118 0
26FEB26 48.00 P 0.00 0.00 0.00 2.84 -0.73 25 0 16 0
26FEB26 49.00 P 0.00 0.00 0.00 3.75 -0.80 27 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 4.73 -0.67 31 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 7.21 -0.69 41 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 9.87 -0.57 59 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.08 -1.03 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.58 -1.28 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.08 -1.36 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.65 -1.27 76 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 182 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 27 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 -0.06 25 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.19 -0.08 25 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.31 -0.13 25 0 112 0
30MAR26 42.00 P 0.00 0.00 0.00 0.50 -0.18 25 0 198 0
30MAR26 43.00 P 0.00 0.00 0.00 0.75 -0.26 25 0 116 0
30MAR26 44.00 P 0.00 0.00 0.00 1.08 -0.35 25 0 58 0
30MAR26 45.00 P 0.00 0.00 0.00 1.51 -0.43 25 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 2.04 -0.50 25 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 2.67 -0.56 26 0 30 0
30MAR26 48.00 P 0.00 0.00 0.00 3.39 -0.61 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 4.11 -0.73 26 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.02 -0.71 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 7.29 -0.86 31 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.87 -0.72 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.08 -1.03 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.58 -1.28 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.08 -1.36 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.65 -1.27 53 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.07 -0.03 24 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.12 -0.05 24 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.20 -0.08 24 0 13 0
29APR26 40.00 P 0.33 0.33 0.33 0.32 -0.12 24 15 41 +15
29APR26 41.00 P 0.49 0.49 0.49 0.49 -0.16 24 2 54 +2
29APR26 42.00 P 0.00 0.00 0.00 0.70 -0.23 24 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.99 -0.30 24 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 1.35 -0.37 24 0 191 0
29APR26 45.00 P 0.00 0.00 0.00 1.79 -0.44 24 0 48 0
29APR26 46.00 P 0.00 0.00 0.00 2.32 -0.50 24 0 41 0
29APR26 47.00 P 0.00 0.00 0.00 2.94 -0.54 24 0 6 0
29APR26 48.00 P 0.00 0.00 0.00 3.43 -0.79 22 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.14 -0.87 22 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.02 -0.85 23 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 7.29 -0.91 26 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.87 -0.80 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.08 -1.03 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.58 -1.28 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.08 -1.36 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.65 -1.27 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.14 - 24 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.22 -0.07 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.34 -0.10 24 0 0 0
28MAY26 39.00 P 0.50 0.55 0.50 0.50 -0.14 24 30 30 +30
28MAY26 40.00 P 0.00 0.00 0.00 0.71 -0.18 24 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.95 -0.25 23 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.27 -0.31 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.65 -0.39 23 0 22 0
28MAY26 44.00 P 0.00 0.00 0.00 2.10 -0.48 23 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 2.70 -0.49 24 0 50 0
28MAY26 46.00 P 0.00 0.00 0.00 3.27 -0.57 24 0 28 0
28MAY26 47.00 P 0.00 0.00 0.00 3.95 -0.61 24 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 4.48 -0.86 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.21 -0.95 21 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.25 -0.77 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.12 -1.19 18 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.35 -1.24 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.02 -1.04 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.11 -1.38 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.99 -0.94 31 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.46 -0.85 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 24 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.13 -0.04 23 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.21 -0.05 23 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.31 -0.08 23 0 19 0
29JUN26 38.00 P 0.50 0.50 0.50 0.45 -0.10 23 4 3 -4
29JUN26 39.00 P 0.00 0.00 0.00 0.60 -0.19 23 0 14 0
29JUN26 40.00 P 0.78 0.78 0.78 0.83 -0.22 23 1 43 0
29JUN26 41.00 P 0.00 0.00 0.00 1.13 -0.21 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.48 -0.29 23 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.86 -0.38 23 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 2.36 -0.42 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.89 -0.50 23 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 3.51 -0.53 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.16 -0.59 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.66 -0.85 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.38 -0.93 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.25 -0.90 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.67 -0.71 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.51 -1.18 16 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.31 -0.93 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.69 -0.80 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.09 -0.84 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.57 -0.87 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 -0.04 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 -0.05 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.46 -0.05 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.60 -0.11 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.80 -0.14 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.03 -0.18 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.32 -0.20 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.64 -0.27 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 2.03 -0.30 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 2.45 -0.35 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.95 -0.39 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 3.51 -0.40 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.12 -0.43 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.79 -0.44 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.47 -0.48 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 6.00 -0.72 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.96 -0.55 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.02 -0.64 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.25 -0.70 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.55 -0.79 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.83 -0.91 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.25 -0.90 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.78 -0.68 33 0 0 0
30DEC26 30.00 P 0.21 0.21 0.21 0.08 -0.01 22 10 12 +10
30DEC26 31.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 18 0
30DEC26 32.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.24 -0.04 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.34 -0.05 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.47 -0.04 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.60 -0.08 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.78 -0.11 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.99 -0.14 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.24 -0.21 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.58 -0.19 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.92 -0.23 22 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 2.31 -0.28 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.75 -0.33 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 3.25 -0.37 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.82 -0.36 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.41 -0.41 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.04 -0.43 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.70 -0.48 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.42 -0.50 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.16 -0.55 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.17 -0.62 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.36 -0.68 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.55 -0.79 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.83 -0.91 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.25 -0.90 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.78 -0.68 30 0 0 0
TOTAL PUT 260 4,328 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 34.46
26FEB26 16.50 C 0.00 0.00 0.00 18.11 +1.11 159 0 220 0
26FEB26 17.00 C 0.00 0.00 0.00 17.49 +0.98 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 17.16 +1.13 157 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 16.49 +0.96 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 16.08 +1.07 129 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 15.49 +0.98 0 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 14.99 +0.95 0 0 88 0
26FEB26 20.00 C 0.00 0.00 0.00 14.63 +1.09 124 0 580 0
26FEB26 21.00 C 0.00 0.00 0.00 13.50 +0.98 68 0 170 0
26FEB26 22.00 C 0.00 0.00 0.00 12.50 +0.96 56 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 11.82 +0.98 117 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 10.50 +0.80 0 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 9.51 +0.95 49 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 8.68 +1.11 76 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 7.71 +1.03 70 0 648 0
26FEB26 28.00 C 0.00 0.00 0.00 6.63 +0.96 54 0 1,187 0
26FEB26 29.00 C 5.23 5.23 5.23 5.61 +0.84 45 11 2,031 0
26FEB26 30.00 C 4.40 5.00 4.18 4.67 +0.65 42 190 2,171 -107
26FEB26 31.00 C 3.77 3.77 3.75 3.82 +0.61 43 18 1,011 +18
26FEB26 32.00 C 3.24 3.24 2.64 3.01 +0.65 42 4 891 -1
26FEB26 33.00 C 2.05 2.33 1.91 2.29 +0.50 41 36 1,117 -1
26FEB26 34.00 C 1.40 1.87 1.40 1.67 +0.38 40 259 1,105 +34
26FEB26 35.00 C 1.16 1.42 1.08 1.22 +0.30 41 475 3,135 +212
26FEB26 36.00 C 0.75 1.01 0.64 0.86 +0.23 42 685 1,406 +342
26FEB26 37.00 C 0.52 0.72 0.43 0.61 +0.18 43 231 1,246 +134
26FEB26 38.00 C 0.34 0.50 0.30 0.41 +0.11 43 480 918 +312
26FEB26 39.00 C 0.32 0.34 0.25 0.27 +0.07 43 76 905 0
26FEB26 40.00 C 0.21 0.24 0.21 0.17 +0.04 43 36 1,563 +5
26FEB26 41.00 C 0.12 0.16 0.10 0.11 +0.02 44 113 355 +101
26FEB26 42.00 C 0.11 0.11 0.11 0.07 +0.01 44 45 107 +45
26FEB26 43.00 C 0.08 0.08 0.08 0.05 +0.01 46 60 228 +45
26FEB26 44.00 C 0.00 0.00 0.00 0.03 0.00 46 0 238 0
26FEB26 45.00 C 0.00 0.00 0.00 0.02 0.00 47 0 696 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
26FEB26 48.00 C 0.01 0.01 0.01 0.01 0.00 52 166 426 +166
30MAR26 8.25 C 0.00 0.00 0.00 26.25 +0.98 128 0 815 0
30MAR26 8.50 C 0.00 0.00 0.00 26.00 +0.99 123 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.75 +0.96 117 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.51 +0.99 131 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.38 +1.09 178 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.00 +0.96 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.85 +1.07 164 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.50 +0.96 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.00 +0.95 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.51 +0.98 99 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.01 +0.96 87 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.51 +1.01 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.01 +0.93 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.66 +1.12 137 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.02 +0.73 80 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.52 +0.97 67 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 20.02 +0.97 0 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 19.52 +0.96 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 19.05 +0.98 87 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 18.53 +0.96 65 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 18.11 +1.04 96 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 17.61 +1.10 92 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 17.23 +1.04 105 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 16.54 +0.97 58 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 16.21 +1.20 95 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 15.60 +0.90 76 0 123 0
30MAR26 19.50 C 0.00 0.00 0.00 14.99 +0.90 0 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 14.63 +1.08 74 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 13.63 +1.03 68 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 12.56 +0.75 44 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 11.82 +0.98 72 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 10.67 +0.71 55 0 5,224 0
30MAR26 25.00 C 9.70 9.70 9.70 9.61 +0.83 42 20 9,237 -20
30MAR26 26.00 C 8.76 8.76 8.76 8.68 +0.94 44 25 1,532 -4
30MAR26 27.00 C 0.00 0.00 0.00 7.78 +0.69 46 0 2,544 0
30MAR26 28.00 C 6.80 6.84 6.80 6.89 +0.78 45 46 4,627 +46
30MAR26 29.00 C 0.00 0.00 0.00 6.11 +0.79 47 0 832 0
30MAR26 30.00 C 5.21 5.22 5.21 5.18 +0.64 43 20 3,612 +15
30MAR26 31.00 C 4.02 4.41 4.02 4.43 +0.66 43 643 1,459 +400
30MAR26 32.00 C 3.63 3.66 3.23 3.71 +0.62 42 9 1,575 -1
30MAR26 33.00 C 3.03 3.23 2.73 3.03 +0.41 41 52 373 -36
30MAR26 34.00 C 2.36 2.63 2.25 2.57 +0.41 42 127 640 -57
30MAR26 35.00 C 1.97 2.13 1.80 2.11 +0.42 42 261 10,005 -11
30MAR26 36.00 C 1.58 1.80 1.58 1.72 +0.33 43 153 1,001 -50
30MAR26 37.00 C 1.56 1.56 1.33 1.40 +0.30 43 198 1,352 -160
30MAR26 38.00 C 1.04 1.13 0.94 1.14 +0.27 44 35 2,175 +31
30MAR26 39.00 C 0.79 0.79 0.78 0.93 +0.26 44 30 409 0
30MAR26 40.00 C 0.70 0.84 0.67 0.75 +0.23 45 68 820 +12
30MAR26 41.00 C 0.66 0.66 0.66 0.61 +0.21 45 28 349 +28
30MAR26 42.00 C 0.54 0.55 0.54 0.49 +0.19 46 73 281 0
30MAR26 43.00 C 0.44 0.44 0.37 0.39 +0.16 46 21 92 0
30MAR26 44.00 C 0.00 0.00 0.00 0.31 +0.14 46 0 57 0
30MAR26 45.00 C 0.26 0.26 0.26 0.25 +0.12 47 4 145 +4
30MAR26 46.00 C 0.00 0.00 0.00 0.20 +0.10 47 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.16 +0.09 48 0 15 0
30MAR26 48.00 C 0.18 0.18 0.18 0.13 +0.07 48 11 24 +11
29APR26 17.50 C 0.00 0.00 0.00 17.23 +1.03 81 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 16.54 +0.90 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 16.21 +1.08 72 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 15.70 +1.00 68 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 15.03 +0.88 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 14.63 +0.97 53 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.63 +0.94 47 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.77 +0.96 57 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.82 +0.88 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.67 +0.71 39 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.96 +1.18 52 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 8.68 +0.84 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.93 +0.80 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.22 +0.83 45 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 6.12 +0.59 37 0 35 0
29APR26 30.00 C 5.36 5.36 5.36 5.63 +0.81 43 5 1,125 -5
29APR26 31.00 C 0.00 0.00 0.00 4.89 +0.74 42 0 149 0
29APR26 32.00 C 4.14 4.22 4.14 4.18 +0.50 41 60 480 +60
29APR26 33.00 C 3.23 3.23 3.23 3.62 +0.47 41 15 60 +13
29APR26 34.00 C 2.98 3.32 2.98 3.10 +0.42 41 46 153 +15
29APR26 35.00 C 2.49 2.55 2.49 2.65 +0.38 42 30 1,618 0
29APR26 36.00 C 1.95 1.95 1.95 2.26 +0.33 42 15 114 +15
29APR26 37.00 C 0.00 0.00 0.00 1.94 +0.31 43 0 271 0
29APR26 38.00 C 1.65 1.65 1.41 1.65 +0.26 43 27 385 +11
29APR26 39.00 C 0.00 0.00 0.00 1.40 +0.23 43 0 481 0
29APR26 40.00 C 1.10 1.11 1.10 1.18 +0.20 44 20 373 -1
29APR26 41.00 C 0.98 0.99 0.95 0.98 +0.16 44 36 319 0
29APR26 42.00 C 0.00 0.00 0.00 0.82 +0.13 44 0 71 0
29APR26 43.00 C 0.00 0.00 0.00 0.68 +0.10 44 0 26 0
29APR26 44.00 C 0.67 0.67 0.67 0.57 +0.08 44 28 43 +24
29APR26 45.00 C 0.61 0.61 0.61 0.47 +0.06 44 3 174 0
29APR26 46.00 C 0.00 0.00 0.00 0.39 +0.05 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.33 +0.04 45 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 13.75 - 50 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 12.79 - 48 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 11.82 +0.88 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.76 +0.80 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.08 +1.08 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.20 +1.07 46 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.93 +0.62 33 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.24 +0.72 38 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.40 +0.62 37 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.06 +1.12 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.25 +0.65 41 0 0 0
28MAY26 32.00 C 4.50 4.50 4.50 4.56 +0.52 40 10 10 +10
28MAY26 33.00 C 4.02 4.02 3.62 3.99 +0.53 40 30 45 +15
28MAY26 34.00 C 3.33 3.71 3.28 3.51 +0.44 41 158 191 +38
28MAY26 35.00 C 3.17 3.26 2.89 3.07 +0.41 41 111 155 +81
28MAY26 36.00 C 2.86 2.86 2.33 2.68 +0.37 41 21 59 +11
28MAY26 37.00 C 2.35 2.35 2.01 2.35 +0.35 42 34 34 +34
28MAY26 38.00 C 2.11 2.11 2.11 2.05 +0.30 42 1 31 +1
28MAY26 39.00 C 0.00 0.00 0.00 1.78 +0.28 42 0 0 0
28MAY26 40.00 C 1.46 1.46 1.46 1.56 +0.27 43 15 44 +15
28MAY26 41.00 C 0.00 0.00 0.00 1.37 +0.26 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 1.20 +0.25 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 1.05 +0.23 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.93 +0.23 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.82 +0.22 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.73 +0.21 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.64 +0.20 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.53 +0.15 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.57 +0.98 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.06 +0.96 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.58 +0.97 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.09 +0.98 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.60 +0.98 59 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.10 +0.98 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.66 +1.03 72 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.10 +0.71 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.77 +1.14 79 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 20.04 +0.90 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.89 +1.25 82 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.34 +1.20 76 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 18.64 +1.05 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.11 +0.86 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.70 +1.04 53 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 17.41 +1.21 68 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 16.77 +0.81 56 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 16.29 +0.77 55 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 15.73 +1.02 46 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 15.22 +0.80 42 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 14.90 +1.15 55 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 13.77 +0.98 41 0 38 0
29JUN26 22.00 C 0.00 0.00 0.00 12.89 +1.01 45 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 11.97 +1.03 44 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 10.82 +0.54 33 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 10.08 +0.93 40 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 9.47 +0.87 46 0 138 0
29JUN26 27.00 C 0.00 0.00 0.00 8.52 +0.99 42 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 7.59 +0.54 39 0 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 6.98 +0.91 41 0 111 0
29JUN26 30.00 C 6.00 6.00 6.00 6.18 +0.50 40 20 4,884 +20
29JUN26 31.00 C 0.00 0.00 0.00 5.76 +0.85 43 0 144 0
29JUN26 32.00 C 0.00 0.00 0.00 4.99 +0.64 40 0 225 0
29JUN26 33.00 C 3.89 3.90 3.89 4.44 +0.48 40 30 410 +30
29JUN26 34.00 C 3.67 3.93 3.67 3.92 +0.45 40 145 528 +128
29JUN26 35.00 C 3.05 3.41 3.05 3.48 +0.42 40 31 1,803 +31
29JUN26 36.00 C 0.00 0.00 0.00 3.09 +0.38 41 0 1,274 0
29JUN26 37.00 C 2.76 2.76 2.76 2.74 +0.34 41 11 457 +11
29JUN26 38.00 C 2.20 2.20 2.20 2.44 +0.32 41 1 84 +1
29JUN26 39.00 C 0.00 0.00 0.00 2.16 +0.28 42 0 91 0
29JUN26 40.00 C 0.00 0.00 0.00 1.92 +0.26 42 0 286 0
29JUN26 41.00 C 0.00 0.00 0.00 1.72 +0.25 43 0 47 0
29JUN26 42.00 C 0.00 0.00 0.00 1.54 +0.24 43 0 118 0
29JUN26 43.00 C 0.00 0.00 0.00 1.37 +0.23 43 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.24 +0.23 44 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.11 +0.22 44 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 1.00 +0.21 45 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.90 +0.20 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.81 +0.19 46 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 20.34 +1.14 71 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 19.89 +1.10 71 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 19.34 +1.13 65 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.64 +0.83 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 18.11 +0.86 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 17.70 +0.86 47 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 17.41 +1.15 59 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 16.77 +0.81 49 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 16.29 +0.77 48 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 15.79 +0.95 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.57 +1.15 56 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 14.90 +1.02 47 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 13.78 +0.73 37 0 85 0
29SEP26 22.00 C 12.00 12.00 12.00 13.02 +0.92 44 1 725 -1
29SEP26 23.00 C 0.00 0.00 0.00 12.02 +0.84 40 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 11.40 +1.05 45 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.26 +0.72 38 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 9.66 +0.88 42 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 8.81 +0.57 40 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 8.04 +0.67 39 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 7.58 +0.85 42 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 6.68 +0.54 39 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 6.15 +0.56 39 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 5.66 +0.42 40 0 179 0
29SEP26 33.00 C 4.81 4.81 4.64 5.07 +0.37 39 135 559 +135
29SEP26 34.00 C 4.90 4.90 4.22 4.76 +0.47 41 120 449 +105
29SEP26 35.00 C 4.02 4.02 3.85 4.34 +0.43 41 60 214 +60
29SEP26 36.00 C 4.10 4.10 3.59 3.97 +0.40 41 45 1,597 +30
29SEP26 37.00 C 3.47 3.47 3.47 3.62 +0.37 41 30 208 -30
29SEP26 38.00 C 0.00 0.00 0.00 3.32 +0.36 42 0 639 0
29SEP26 39.00 C 2.73 2.73 2.73 3.04 +0.33 42 15 178 0
29SEP26 40.00 C 0.00 0.00 0.00 2.79 +0.31 42 0 213 0
29SEP26 41.00 C 0.00 0.00 0.00 2.57 +0.30 43 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 2.35 +0.25 43 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.18 +0.28 43 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.00 +0.30 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.86 +0.29 44 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.70 +0.26 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.57 +0.25 44 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 1.45 +0.23 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.72 +0.88 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.41 +1.09 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.77 +0.81 42 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 16.29 +0.77 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.81 +0.91 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.57 +1.13 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.90 +0.92 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.92 +0.82 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.07 +0.88 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.24 +0.84 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 11.45 +0.88 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.64 +0.78 38 0 0 0
30DEC26 26.00 C 10.00 10.00 9.50 9.82 +0.72 37 110 260 +75
30DEC26 27.00 C 0.00 0.00 0.00 9.22 +0.79 39 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 8.55 +0.74 38 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 7.94 +0.73 39 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 7.36 +0.69 39 0 34 0
30DEC26 31.00 C 0.00 0.00 0.00 6.82 +0.66 39 0 7 0
30DEC26 32.00 C 0.00 0.00 0.00 6.32 +0.62 39 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 5.86 +0.50 39 0 286 0
30DEC26 34.00 C 0.00 0.00 0.00 5.44 +0.48 39 0 607 0
30DEC26 35.00 C 0.00 0.00 0.00 5.05 +0.46 40 0 337 0
30DEC26 36.00 C 0.00 0.00 0.00 4.69 +0.43 40 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 4.37 +0.38 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.06 +0.28 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.79 +0.22 41 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 3.50 +0.08 41 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 3.22 -0.05 41 0 23 0
30DEC26 42.00 C 0.00 0.00 0.00 2.93 -0.30 41 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 2.59 -0.49 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.38 -0.59 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.16 -0.72 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.95 -0.84 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.79 -0.91 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.62 -0.99 39 0 0 0
TOTAL CALL 6,128 116,840 +2,445
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 336 0
26FEB26 22.00 P 0.01 0.01 0.01 0.01 0.00 72 1 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 526 0
26FEB26 24.00 P 0.02 0.02 0.02 0.01 0.00 59 129 1,315 +40
26FEB26 25.00 P 0.04 0.04 0.04 0.01 -0.01 53 1 1,274 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 1,440 0
26FEB26 27.00 P 0.05 0.07 0.05 0.02 -0.05 45 506 1,607 -101
26FEB26 28.00 P 0.08 0.12 0.08 0.04 -0.09 44 128 1,840 +125
26FEB26 29.00 P 0.15 0.19 0.13 0.08 -0.14 43 117 3,500 +23
26FEB26 30.00 P 0.23 0.32 0.19 0.16 -0.18 43 322 2,348 +193
26FEB26 31.00 P 0.40 0.46 0.30 0.29 -0.25 42 135 2,304 +109
26FEB26 32.00 P 0.64 0.64 0.45 0.51 -0.30 42 224 1,798 +81
26FEB26 33.00 P 0.91 1.11 0.70 0.79 -0.39 42 2,049 2,574 +467
26FEB26 34.00 P 1.41 1.56 1.09 1.19 -0.46 41 545 1,215 +238
26FEB26 35.00 P 1.93 2.08 1.52 1.73 -0.60 42 131 963 +86
26FEB26 36.00 P 2.50 2.50 2.50 2.37 -0.61 43 1 268 +1
26FEB26 37.00 P 0.00 0.00 0.00 3.11 -0.68 43 0 40 0
26FEB26 38.00 P 0.00 0.00 0.00 3.82 -0.84 40 0 35 0
26FEB26 39.00 P 4.79 4.79 4.79 4.68 -1.00 39 3 36 0
26FEB26 40.00 P 0.00 0.00 0.00 5.67 -0.94 44 0 14 0
26FEB26 41.00 P 0.00 0.00 0.00 6.55 -1.02 36 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.80 -0.78 63 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.62 -0.89 55 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.83 -0.87 75 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.60 -1.13 61 0 490 0
26FEB26 46.00 P 0.00 0.00 0.00 11.54 -0.99 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.54 -0.99 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.85 -0.68 95 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 138 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 143 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 86 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 82 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 632 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9,035 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,056 0
30MAR26 22.00 P 0.06 0.06 0.06 0.01 -0.01 46 23 14,511 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 3,227 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 10,195 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.07 41 0 1,788 0
30MAR26 26.00 P 0.15 0.15 0.15 0.08 -0.09 42 1 3,938 +1
30MAR26 27.00 P 0.25 0.25 0.25 0.14 -0.13 42 10 927 0
30MAR26 28.00 P 0.35 0.35 0.32 0.24 -0.18 42 104 5,920 +84
30MAR26 29.00 P 0.53 0.53 0.53 0.38 -0.20 42 100 1,746 0
30MAR26 30.00 P 0.58 0.78 0.58 0.58 -0.25 42 42 2,296 +30
30MAR26 31.00 P 0.83 0.92 0.83 0.84 -0.26 43 35 945 +2
30MAR26 32.00 P 1.10 1.35 1.06 1.15 -0.31 42 58 2,028 -9
30MAR26 33.00 P 1.59 1.70 1.41 1.53 -0.41 42 247 649 +88
30MAR26 34.00 P 1.84 2.34 1.84 1.99 -0.40 42 43 458 +5
30MAR26 35.00 P 2.69 2.69 2.45 2.53 -0.47 43 25 334 -15
30MAR26 36.00 P 3.02 3.25 3.02 3.14 -0.53 43 45 75 +31
30MAR26 37.00 P 0.00 0.00 0.00 3.81 -0.58 43 0 189 0
30MAR26 38.00 P 0.00 0.00 0.00 4.55 -0.57 44 0 424 0
30MAR26 39.00 P 0.00 0.00 0.00 5.34 -0.67 44 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 6.17 -0.72 45 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 7.03 -0.75 46 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.87 -0.71 45 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.83 -0.89 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.83 -0.87 50 0 0 0
30MAR26 45.00 P 11.00 11.00 11.00 10.67 -1.06 47 1 1 +1
30MAR26 46.00 P 0.00 0.00 0.00 11.63 -0.95 47 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.72 -0.84 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.85 -0.75 63 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 0.00 44 0 35 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 0.00 43 0 91 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 0.00 42 0 14 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 66 0
29APR26 25.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 145 0
29APR26 26.00 P 0.00 0.00 0.00 0.21 -0.05 42 0 100 0
29APR26 27.00 P 0.00 0.00 0.00 0.33 -0.07 42 0 794 0
29APR26 28.00 P 0.00 0.00 0.00 0.48 -0.11 42 0 646 0
29APR26 29.00 P 0.78 0.78 0.71 0.69 -0.15 42 17 912 0
29APR26 30.00 P 0.00 0.00 0.00 0.93 -0.20 42 0 3,462 0
29APR26 31.00 P 0.00 0.00 0.00 1.22 -0.24 42 0 228 0
29APR26 32.00 P 1.56 1.59 1.53 1.57 -0.30 42 120 1,442 0
29APR26 33.00 P 1.88 1.95 1.88 1.98 -0.35 42 45 294 +45
29APR26 34.00 P 2.48 2.48 2.48 2.48 -0.38 42 15 188 +15
29APR26 35.00 P 3.06 3.19 3.06 3.02 -0.43 42 49 227 +2
29APR26 36.00 P 0.00 0.00 0.00 3.58 -0.53 42 0 115 0
29APR26 37.00 P 4.30 4.30 4.30 4.29 -0.54 43 72 140 +72
29APR26 38.00 P 0.00 0.00 0.00 4.99 -0.60 43 0 90 0
29APR26 39.00 P 0.00 0.00 0.00 5.67 -0.82 42 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 6.29 -1.04 40 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.39 -0.79 45 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.96 -0.98 39 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.27 -0.69 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.83 -0.87 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.75 -1.04 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.66 -1.01 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.87 -0.74 51 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.85 -0.75 53 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.05 - 40 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
28MAY26 24.00 P 0.23 0.23 0.23 0.14 +0.01 40 2 23 +2
28MAY26 25.00 P 0.32 0.32 0.32 0.22 0.00 40 5 5 +5
28MAY26 26.00 P 0.00 0.00 0.00 0.34 0.00 41 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.49 -0.03 41 0 15 0
28MAY26 28.00 P 0.67 0.71 0.67 0.68 -0.06 41 4 10 +1
28MAY26 29.00 P 0.00 0.00 0.00 0.92 -0.11 41 0 0 0
28MAY26 30.00 P 1.38 1.38 1.38 1.20 -0.18 41 4 44 +4
28MAY26 31.00 P 0.00 0.00 0.00 1.51 -0.25 41 0 225 0
28MAY26 32.00 P 1.80 2.03 1.80 1.89 -0.30 41 90 216 +90
28MAY26 33.00 P 2.23 2.23 2.23 2.33 -0.33 41 7 154 0
28MAY26 34.00 P 2.72 2.72 2.72 2.85 -0.36 42 8 151 +8
28MAY26 35.00 P 3.44 3.44 3.44 3.39 -0.41 42 17 257 +17
28MAY26 36.00 P 3.86 4.17 3.86 3.99 -0.47 42 10 188 +10
28MAY26 37.00 P 4.87 4.87 4.49 4.65 -0.49 42 74 151 +74
28MAY26 38.00 P 5.17 5.17 5.17 5.35 -0.52 43 8 8 +8
28MAY26 39.00 P 0.00 0.00 0.00 6.10 -0.55 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.84 -0.77 43 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.58 -0.86 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.25 -1.05 40 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.30 -0.87 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.13 -0.93 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.11 -0.82 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.93 -0.95 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.89 -0.87 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.95 -0.79 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 111 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 354 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,566 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 144 0
29JUN26 19.00 P 0.11 0.11 0.11 0.02 0.00 40 2 404 -2
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 41 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 41 0 1,237 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 1,014 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 1,149 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 519 0
29JUN26 24.00 P 0.35 0.35 0.35 0.26 -0.03 41 100 475 +100
29JUN26 25.00 P 0.00 0.00 0.00 0.37 -0.05 41 0 5,688 0
29JUN26 26.00 P 0.00 0.00 0.00 0.52 -0.07 41 0 2,434 0
29JUN26 27.00 P 0.00 0.00 0.00 0.70 -0.11 41 0 269 0
29JUN26 28.00 P 0.00 0.00 0.00 0.92 -0.15 41 0 209 0
29JUN26 29.00 P 0.00 0.00 0.00 1.19 -0.17 41 0 199 0
29JUN26 30.00 P 0.00 0.00 0.00 1.48 -0.20 41 0 121 0
29JUN26 31.00 P 1.84 1.84 1.82 1.84 -0.22 41 30 316 +30
29JUN26 32.00 P 2.21 2.21 2.21 2.23 -0.27 41 2 777 +2
29JUN26 33.00 P 2.82 2.87 2.78 2.67 -0.33 41 35 165 +35
29JUN26 34.00 P 3.05 3.20 3.05 3.18 -0.36 41 30 175 +22
29JUN26 35.00 P 0.00 0.00 0.00 3.73 -0.41 41 0 235 0
29JUN26 36.00 P 4.37 4.37 4.37 4.39 -0.39 42 15 1,200 0
29JUN26 37.00 P 0.00 0.00 0.00 5.04 -0.45 42 0 45 0
29JUN26 38.00 P 5.50 5.50 5.50 5.73 -0.48 43 15 91 +15
29JUN26 39.00 P 0.00 0.00 0.00 6.35 -0.62 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.10 -0.83 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.03 -0.72 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.66 -0.93 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.51 -0.94 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.55 -0.77 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.44 -0.60 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.21 -0.90 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.12 -0.90 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.16 -0.82 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 66 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.03 37 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.06 37 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.06 38 0 4,110 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.08 38 0 540 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 -0.12 38 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.13 38 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 -0.16 39 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.74 -0.17 39 0 432 0
29SEP26 26.00 P 0.00 0.00 0.00 0.96 -0.23 39 0 695 0
29SEP26 27.00 P 0.00 0.00 0.00 1.24 -0.21 39 0 2,513 0
29SEP26 28.00 P 1.77 1.77 1.77 1.54 -0.22 40 100 553 0
29SEP26 29.00 P 1.86 2.12 1.86 1.91 -0.20 40 35 134 +15
29SEP26 30.00 P 2.39 2.52 2.39 2.28 -0.24 40 24 833 +24
29SEP26 31.00 P 2.82 2.82 2.82 2.69 -0.28 40 10 420 +10
29SEP26 32.00 P 3.27 3.27 3.20 3.14 -0.33 40 40 190 +40
29SEP26 33.00 P 3.82 3.82 3.71 3.62 -0.38 40 30 255 +30
29SEP26 34.00 P 4.23 4.23 4.23 4.15 -0.43 40 15 130 +15
29SEP26 35.00 P 0.00 0.00 0.00 4.73 -0.45 40 0 15 0
29SEP26 36.00 P 5.61 5.61 5.61 5.35 -0.48 40 15 30 +15
29SEP26 37.00 P 0.00 0.00 0.00 6.04 -0.47 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.73 -0.58 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.43 -0.62 41 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 8.18 -0.64 42 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 8.96 -0.62 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.75 -0.63 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.55 -0.59 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.38 -0.62 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.01 -0.93 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.02 -0.75 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.86 -0.83 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.80 -0.74 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.05 31 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.06 32 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 -0.07 33 0 52 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.08 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.10 32 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.12 32 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.14 32 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.18 33 0 83 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 -0.25 32 0 206 0
30DEC26 23.00 P 0.00 0.00 0.00 0.40 -0.29 33 0 116 0
30DEC26 24.00 P 0.00 0.00 0.00 0.57 -0.34 33 0 240 0
30DEC26 25.00 P 0.00 0.00 0.00 0.79 -0.36 34 0 503 0
30DEC26 26.00 P 0.00 0.00 0.00 1.05 -0.44 35 0 313 0
30DEC26 27.00 P 1.80 1.80 1.80 1.41 -0.42 36 30 398 +30
30DEC26 28.00 P 0.00 0.00 0.00 1.79 -0.42 37 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 2.21 -0.36 37 0 3 0
30DEC26 30.00 P 3.04 3.04 3.04 2.69 -0.31 38 30 83 +22
30DEC26 31.00 P 0.00 0.00 0.00 3.20 -0.31 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.72 -0.27 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.23 -0.35 39 0 266 0
30DEC26 34.00 P 0.00 0.00 0.00 4.79 -0.35 40 0 562 0
30DEC26 35.00 P 5.50 5.50 5.50 5.63 -0.40 42 5 320 -5
30DEC26 36.00 P 0.00 0.00 0.00 6.03 -0.39 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.68 -0.65 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.36 -0.55 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.15 -0.50 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.89 -0.53 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.64 -0.59 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.38 -0.67 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.15 -0.72 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.95 -0.78 43 0 0 0
30DEC26 45.00 P 13.00 13.00 13.00 12.69 -0.90 42 1 1 +1
30DEC26 46.00 P 0.00 0.00 0.00 13.57 -0.89 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.42 -0.91 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.28 -0.93 44 0 0 0
TOTAL PUT 6,137 151,120 +2,232
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 74.45
26FEB26 47.00 C 0.00 0.00 0.00 27.53 +0.80 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.54 +0.83 60 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.54 +0.82 54 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 24.54 +0.78 48 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.04 +0.78 0 0 0 0
26FEB26 55.00 C 19.66 19.66 19.66 19.64 +0.89 61 2 4 0
26FEB26 57.50 C 0.00 0.00 0.00 17.05 +0.81 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 14.56 +0.80 30 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 12.06 +0.79 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 9.57 +0.76 20 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 7.07 +0.78 0 0 234 0
26FEB26 70.00 C 4.44 4.46 4.44 4.60 +0.76 13 61 326 -29
26FEB26 72.50 C 2.48 2.48 2.21 2.27 +0.50 11 32 299 -28
26FEB26 75.00 C 0.68 0.68 0.68 0.76 +0.25 12 1 374 +1
26FEB26 77.50 C 0.00 0.00 0.00 0.16 +0.07 13 0 319 0
26FEB26 80.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 128 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 28.51 +0.75 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 27.56 +0.80 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 26.56 +0.78 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 25.57 +0.78 44 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 24.57 +0.77 38 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.50 +1.22 69 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 19.64 +0.84 44 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.09 +0.81 28 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 14.59 +0.83 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.10 +0.79 18 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 9.61 +0.76 17 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 7.12 +0.79 14 0 720 0
30MAR26 70.00 C 4.73 4.73 4.73 4.60 +0.66 0 15 564 0
30MAR26 72.50 C 2.54 2.54 2.54 2.46 +0.49 12 16 522 0
30MAR26 75.00 C 0.98 0.98 0.98 1.03 +0.27 12 11 272 0
30MAR26 77.50 C 0.00 0.00 0.00 0.34 +0.13 13 0 208 0
30MAR26 80.00 C 0.00 0.00 0.00 0.09 +0.04 13 0 112 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 30 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 25.57 +0.78 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.57 +0.46 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.50 +1.22 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.64 +0.84 38 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.09 +0.30 26 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.59 +0.77 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.10 +0.45 18 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.61 +0.76 15 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.12 +0.59 12 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 4.60 +0.58 0 1 105 +1
29APR26 72.50 C 0.00 0.00 0.00 2.62 +0.46 12 0 196 0
29APR26 75.00 C 0.00 0.00 0.00 1.27 +0.26 12 0 158 0
29APR26 77.50 C 0.00 0.00 0.00 0.56 +0.16 12 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 0.21 +0.07 13 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.07 +0.03 13 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 24.57 - 32 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 22.50 +1.22 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.82 +0.47 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.09 +0.30 23 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.59 +0.77 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.10 +0.45 15 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 9.61 +0.53 14 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.13 +0.60 12 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 4.64 +0.45 9 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.78 +0.38 11 0 100 0
28MAY26 75.00 C 0.00 0.00 0.00 1.50 +0.25 12 0 100 0
28MAY26 77.50 C 0.00 0.00 0.00 0.77 +0.20 12 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.34 +0.11 12 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.13 +0.04 12 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.05 +0.02 12 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 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 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.95 +1.19 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.56 +0.12 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.57 +0.78 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.57 +0.22 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.50 +0.62 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.82 +0.47 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.09 +0.30 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.67 +0.85 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.10 +0.45 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.61 +0.53 13 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 7.16 +0.63 12 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 4.94 +0.75 12 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 3.16 +0.58 12 0 45 0
29JUN26 75.00 C 0.00 0.00 0.00 1.84 +0.35 12 0 41 0
29JUN26 77.50 C 0.00 0.00 0.00 1.01 +0.22 12 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.51 +0.13 12 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.25 +0.07 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.11 +0.04 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.95 +1.19 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.57 +0.13 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.57 +0.78 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.57 +0.22 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.50 +0.62 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.82 +0.47 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.09 +0.30 16 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.67 +0.85 17 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.10 +0.45 10 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 9.67 +0.59 11 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 7.44 +0.88 11 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 5.50 +0.64 11 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 3.87 +0.62 11 0 17 0
29SEP26 75.00 C 0.00 0.00 0.00 2.50 +0.40 11 0 10 0
29SEP26 77.50 C 0.00 0.00 0.00 1.56 +0.28 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.93 +0.20 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.52 +0.13 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 +0.08 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 +0.05 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.07 +0.02 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 +0.02 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 12 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 26.57 +0.13 22 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.57 +0.78 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.57 +0.22 19 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.50 +0.62 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.82 +0.47 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.16 +0.37 12 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 14.77 +0.95 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.43 +0.78 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.21 +1.03 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.90 +0.70 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 6.28 +0.67 12 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 4.55 +0.61 11 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 3.26 +0.51 11 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 2.27 +0.44 11 0 13 0
30DEC26 80.00 C 0.00 0.00 0.00 1.51 +0.34 11 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.97 +0.26 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.61 +0.19 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.36 +0.11 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 +0.08 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 +0.06 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.07 +0.03 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 +0.02 12 0 0 0
TOTAL CALL 139 6,123 -55
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.03 -0.03 13 0 317 0
26FEB26 72.50 P 0.30 0.33 0.30 0.27 -0.21 13 52 268 +40
26FEB26 75.00 P 1.10 1.37 1.10 1.25 -0.51 13 13 334 +13
26FEB26 77.50 P 0.00 0.00 0.00 3.21 -0.70 15 0 30 0
26FEB26 80.00 P 0.00 0.00 0.00 5.55 -0.81 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 8.29 -0.57 32 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 10.87 -0.48 41 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 13.31 -0.54 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 15.81 -0.57 52 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 18.31 -0.54 57 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 21.06 -0.31 71 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 23.31 -0.54 68 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 406 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.04 13 0 451 0
30MAR26 70.00 P 0.33 0.38 0.33 0.34 -0.14 13 52 207 +12
30MAR26 72.50 P 0.98 0.98 0.98 1.06 -0.28 13 16 244 +16
30MAR26 75.00 P 2.55 2.55 2.55 2.48 -0.45 13 30 82 +30
30MAR26 77.50 P 4.42 4.42 4.42 4.49 -0.56 14 15 45 +3
30MAR26 80.00 P 0.00 0.00 0.00 6.67 -0.99 12 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 9.40 -0.47 23 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 11.96 -0.39 28 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 14.53 -0.29 34 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 17.06 -0.22 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.67 -0.35 45 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.21 -0.49 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 24.30 +0.11 42 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
29APR26 65.00 P 0.10 0.10 0.10 0.04 -0.02 13 3 14 +3
29APR26 67.50 P 0.00 0.00 0.00 0.17 -0.06 13 0 259 0
29APR26 70.00 P 0.00 0.00 0.00 0.54 -0.17 13 0 624 0
29APR26 72.50 P 0.00 0.00 0.00 1.35 -0.26 13 0 97 0
29APR26 75.00 P 0.00 0.00 0.00 2.72 -0.42 13 0 105 0
29APR26 77.50 P 0.00 0.00 0.00 4.64 -0.52 14 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 6.72 -0.94 12 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 9.41 -0.46 19 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.96 -0.39 24 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.53 -0.29 28 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.10 -0.18 33 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.67 -0.35 37 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.84 +0.10 34 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.80 +0.60 45 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 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 13 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.07 -0.02 12 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.24 -0.07 12 0 6 0
28MAY26 70.00 P 0.00 0.00 0.00 0.67 -0.18 12 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.52 -0.24 12 0 100 0
28MAY26 75.00 P 0.00 0.00 0.00 2.87 -0.37 13 0 100 0
28MAY26 77.50 P 0.00 0.00 0.00 4.72 -0.51 13 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 6.96 -0.70 15 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 9.41 -0.50 18 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.96 -0.42 21 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.53 -0.29 25 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.10 -0.18 29 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.67 -0.35 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.84 +0.10 30 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.80 +0.43 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 58 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.01 12 0 166 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 -0.03 12 0 177 0
29JUN26 67.50 P 0.00 0.00 0.00 0.36 -0.09 12 0 43 0
29JUN26 70.00 P 0.00 0.00 0.00 0.86 -0.18 12 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 1.74 -0.31 12 0 2 0
29JUN26 75.00 P 0.00 0.00 0.00 2.99 -0.55 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.72 -0.76 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.96 -0.76 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.41 -0.82 16 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.96 -0.51 20 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.53 -0.32 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.10 -0.28 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.67 -0.35 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.84 -0.64 28 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.80 -0.07 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 0.00 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 -0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.23 -0.05 11 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.54 -0.10 11 0 85 0
29SEP26 70.00 P 0.00 0.00 0.00 1.11 -0.17 11 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 2.02 -0.27 12 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 3.32 -0.41 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.88 -0.71 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.11 -0.68 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.46 -0.77 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.96 -0.61 17 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.53 -0.32 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.10 -0.34 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.67 -0.35 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.22 -0.26 28 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.80 -0.07 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 +0.01 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.19 +0.01 12 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.41 0.00 12 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.82 -0.02 12 0 52 0
30DEC26 70.00 P 0.00 0.00 0.00 1.45 -0.08 12 0 18 0
30DEC26 72.50 P 0.00 0.00 0.00 2.40 -0.15 12 0 51 0
30DEC26 75.00 P 0.00 0.00 0.00 3.67 -0.28 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 5.31 -0.42 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.28 -0.58 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.54 -0.71 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.99 -0.65 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.53 -0.39 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.10 -0.45 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.67 -0.35 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.22 -0.26 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.80 -0.07 27 0 0 0
TOTAL PUT 181 6,223 +117
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 47.36
26FEB26 37.00 C 0.00 0.00 0.00 10.43 -0.74 36 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.43 -0.75 31 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.43 -0.75 24 0 0 0
26FEB26 40.00 C 7.54 7.56 7.52 7.52 -0.70 40 250 250 +250
26FEB26 41.00 C 0.00 0.00 0.00 6.44 -0.78 24 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.45 -0.68 22 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 4.55 -0.74 27 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.61 -0.76 25 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 2.74 -0.69 24 0 37 0
26FEB26 46.00 C 2.01 2.01 2.01 2.01 -0.61 24 30 456 +2
26FEB26 47.00 C 1.96 1.96 1.36 1.30 -0.60 22 126 1,158 +50
26FEB26 48.00 C 1.22 1.22 0.86 0.87 -0.42 23 817 1,674 +336
26FEB26 49.00 C 0.78 0.87 0.56 0.53 -0.32 23 353 1,499 +100
26FEB26 50.00 C 0.55 0.55 0.33 0.29 -0.24 23 170 3,285 +78
26FEB26 52.50 C 0.15 0.17 0.11 0.05 -0.07 23 198 4,165 +14
26FEB26 55.00 C 0.05 0.05 0.05 0.01 -0.01 25 38 1,420 -8
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 181 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 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 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 67 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.49 -0.71 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.56 -1.04 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.50 -0.88 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.51 -0.68 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.51 -0.86 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.54 -1.05 32 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.47 -1.10 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.43 -0.95 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.58 -0.98 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.65 -0.92 28 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 6.71 -0.66 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.64 -0.79 21 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.98 -0.81 27 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.32 -0.64 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.51 -0.68 27 0 45 0
30MAR26 46.00 C 3.16 3.16 2.89 2.76 -0.66 26 90 404 0
30MAR26 47.00 C 0.00 0.00 0.00 2.25 -0.57 26 0 229 0
30MAR26 48.00 C 2.26 2.32 2.05 1.80 -0.50 27 92 599 +30
30MAR26 49.00 C 1.58 1.68 1.58 1.41 -0.42 27 44 600 +30
30MAR26 50.00 C 1.40 1.40 1.26 1.10 -0.33 27 66 4,101 +60
30MAR26 52.50 C 0.79 0.79 0.73 0.51 -0.21 27 43 3,780 0
30MAR26 55.00 C 0.37 0.37 0.37 0.22 -0.11 27 30 3,251 +30
30MAR26 57.50 C 0.24 0.24 0.21 0.09 -0.05 27 32 3,876 +30
30MAR26 60.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 926 0
30MAR26 62.50 C 0.09 0.09 0.09 0.01 -0.01 27 32 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 21 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 45 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.47 -1.23 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.77 -0.63 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.58 -1.10 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.89 -0.91 28 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.99 -0.89 27 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.95 -1.05 23 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.19 -0.98 24 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.58 -0.59 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.82 -0.84 25 0 0 0
29APR26 46.00 C 3.56 3.56 3.56 3.33 -0.66 26 30 169 0
29APR26 47.00 C 3.19 3.19 3.19 2.71 -0.61 26 35 342 0
29APR26 48.00 C 2.70 2.71 2.70 2.31 -0.51 27 66 221 +33
29APR26 49.00 C 0.00 0.00 0.00 1.89 -0.48 26 0 225 0
29APR26 50.00 C 1.82 1.82 1.75 1.57 -0.38 27 7 96 -7
29APR26 52.50 C 1.32 1.32 1.32 0.88 -0.27 27 31 219 -1
29APR26 55.00 C 0.73 0.73 0.73 0.47 -0.17 27 3 251 +3
29APR26 57.50 C 0.46 0.46 0.46 0.23 -0.11 27 10 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.11 -0.06 27 0 27 0
29APR26 62.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 104 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.69 -1.19 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.89 -1.13 22 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.02 -1.12 22 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.63 -0.67 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.51 -0.99 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.92 -0.64 26 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.28 -0.76 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 3.72 -0.68 26 0 0 0
28MAY26 47.00 C 3.65 3.77 3.40 3.18 -0.54 26 68 64 +64
28MAY26 48.00 C 3.16 3.17 3.16 2.68 -0.54 26 60 60 +60
28MAY26 49.00 C 2.73 2.73 2.67 2.28 -0.50 26 60 60 0
28MAY26 50.00 C 0.00 0.00 0.00 1.96 -0.41 27 0 30 0
28MAY26 52.50 C 1.55 1.55 1.55 1.21 -0.31 26 30 30 +26
28MAY26 55.00 C 1.11 1.11 1.00 0.72 -0.21 26 40 81 +40
28MAY26 57.50 C 0.00 0.00 0.00 0.41 -0.14 26 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.22 -0.10 26 0 11 0
28MAY26 62.50 C 0.00 0.00 0.00 0.12 -0.06 26 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 5 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.97 -1.01 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.64 -1.26 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.16 -0.45 28 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 8.91 -1.22 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.27 -1.01 25 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 7.30 -0.84 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.63 -0.67 25 0 4 0
29JUN26 43.00 C 0.00 0.00 0.00 5.93 -0.73 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.52 -0.47 28 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 4.58 -0.68 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 4.05 -0.62 25 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 3.58 -0.56 26 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 3.10 -0.50 26 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 2.70 -0.46 26 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 2.35 -0.42 26 0 2,549 0
29JUN26 52.50 C 0.00 0.00 0.00 1.58 -0.33 27 0 3,848 0
29JUN26 55.00 C 0.00 0.00 0.00 1.02 -0.25 26 0 7,464 0
29JUN26 57.50 C 0.95 0.95 0.95 0.63 -0.19 26 30 455 0
29JUN26 60.00 C 0.71 0.71 0.71 0.39 -0.12 26 30 232 +28
29JUN26 62.50 C 0.00 0.00 0.00 0.23 -0.08 26 0 217 0
29JUN26 65.00 C 0.00 0.00 0.00 0.13 -0.06 26 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 -0.03 27 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 28 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 12.09 -0.89 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.18 -0.72 28 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.34 -0.75 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.15 -1.05 22 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 8.63 -0.75 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.89 -0.76 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.39 -0.65 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.31 -0.66 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.70 -0.62 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.21 -0.62 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.81 -0.58 27 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 4.33 -0.49 27 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 3.88 -0.49 27 0 214 0
29SEP26 49.00 C 3.86 3.86 3.51 3.48 -0.46 27 26 211 +26
29SEP26 50.00 C 3.48 3.48 3.19 3.09 -0.44 27 24 355 -12
29SEP26 52.50 C 0.00 0.00 0.00 2.26 -0.38 27 0 668 0
29SEP26 55.00 C 0.00 0.00 0.00 1.63 -0.32 27 0 229 0
29SEP26 57.50 C 0.00 0.00 0.00 1.16 -0.26 27 0 293 0
29SEP26 60.00 C 1.25 1.25 1.25 0.82 -0.20 27 1 360 0
29SEP26 62.50 C 0.00 0.00 0.00 0.57 -0.15 27 0 160 0
29SEP26 65.00 C 0.00 0.00 0.00 0.39 -0.12 27 0 120 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 -0.08 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 -0.06 27 0 45 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.05 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.57 -0.52 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.62 -0.70 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.63 -0.91 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.17 -0.84 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.16 -0.98 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.51 -1.08 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.93 -0.87 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.47 -0.85 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.07 -0.57 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 5.59 -0.45 27 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.06 -0.51 27 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 4.55 -0.57 26 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 4.24 -0.46 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.89 -0.44 27 0 407 0
30DEC26 52.50 C 3.10 3.10 3.10 3.06 -0.36 27 12 248 0
30DEC26 55.00 C 0.00 0.00 0.00 2.37 -0.30 27 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 1.82 -0.26 27 0 74 0
30DEC26 60.00 C 0.00 0.00 0.00 1.37 -0.24 27 0 110 0
30DEC26 62.50 C 0.00 0.00 0.00 1.05 -0.18 27 0 111 0
30DEC26 65.00 C 0.00 0.00 0.00 0.79 -0.14 27 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.57 -0.13 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.42 -0.10 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 -0.07 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.24 -0.04 27 0 2 0
TOTAL CALL 2,974 61,271 +1,262
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
26FEB26 41.00 P 0.02 0.02 0.02 0.01 0.00 25 40 167 +40
26FEB26 42.00 P 0.04 0.04 0.04 0.02 0.00 23 20 105 +20
26FEB26 43.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 419 0
26FEB26 44.00 P 0.00 0.00 0.00 0.13 +0.03 23 0 631 0
26FEB26 45.00 P 0.19 0.27 0.17 0.27 +0.06 23 22 653 -11
26FEB26 46.00 P 0.37 0.50 0.36 0.50 +0.09 22 263 1,579 -84
26FEB26 47.00 P 0.78 0.82 0.74 0.92 +0.22 23 249 1,915 -6
26FEB26 48.00 P 1.06 1.35 1.06 1.42 +0.31 23 739 2,732 +677
26FEB26 49.00 P 2.00 2.00 2.00 2.14 +0.49 24 30 3,260 0
26FEB26 50.00 P 2.33 2.89 2.20 2.77 +0.43 20 122 9,741 -2
26FEB26 52.50 P 5.12 5.12 5.12 5.30 +0.67 33 106 637 +106
26FEB26 55.00 P 0.00 0.00 0.00 7.64 +0.49 0 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 10.34 +0.90 55 0 15 0
26FEB26 60.00 P 0.00 0.00 0.00 12.83 +0.89 63 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.56 +1.12 83 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.66 +0.72 61 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.56 +1.12 99 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.07 +1.13 107 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.57 +0.69 114 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.07 +0.83 120 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 574 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 0.00 27 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 809 0
30MAR26 41.00 P 0.00 0.00 0.00 0.17 +0.02 27 0 527 0
30MAR26 42.00 P 0.27 0.27 0.24 0.27 +0.03 26 240 1,723 +64
30MAR26 43.00 P 0.32 0.40 0.32 0.43 +0.06 27 44 3,118 +17
30MAR26 44.00 P 0.51 0.51 0.51 0.64 +0.10 26 48 1,206 -48
30MAR26 45.00 P 0.81 0.88 0.76 0.91 +0.13 26 19 1,310 -2
30MAR26 46.00 P 1.22 1.22 1.22 1.26 +0.17 26 30 5,618 -30
30MAR26 47.00 P 1.68 1.68 1.68 1.71 +0.23 26 4 4,739 0
30MAR26 48.00 P 1.90 1.93 1.90 2.26 +0.34 27 60 1,781 0
30MAR26 49.00 P 2.75 2.75 2.75 2.89 +0.39 27 4 654 -4
30MAR26 50.00 P 0.00 0.00 0.00 3.49 +0.36 26 0 3,784 0
30MAR26 52.50 P 4.80 4.82 4.80 5.64 +0.64 30 20 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 7.95 +0.80 34 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 10.45 +0.99 41 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 12.83 +0.89 43 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 15.56 +1.12 56 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.11 +1.17 63 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.61 +1.17 68 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.11 +1.17 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.57 +0.69 77 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.07 +0.83 81 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.35 +0.57 77 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 32.99 +1.05 86 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.09 0.00 26 0 80 0
29APR26 39.00 P 0.00 0.00 0.00 0.14 0.00 26 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.34 +0.04 26 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.49 +0.05 26 0 134 0
29APR26 43.00 P 0.00 0.00 0.00 0.69 +0.07 26 0 302 0
29APR26 44.00 P 0.00 0.00 0.00 0.95 +0.10 26 1 1,008 0
29APR26 45.00 P 0.98 0.98 0.98 1.25 +0.12 26 5 1,167 -5
29APR26 46.00 P 0.00 0.00 0.00 1.64 +0.17 26 0 1,031 0
29APR26 47.00 P 1.82 1.96 1.82 2.10 +0.24 26 31 1,183 +29
29APR26 48.00 P 2.32 2.57 2.32 2.65 +0.31 26 45 1,288 +15
29APR26 49.00 P 2.90 2.90 2.78 3.33 +0.47 27 60 516 +2
29APR26 50.00 P 0.00 0.00 0.00 3.92 +0.40 27 0 1,132 0
29APR26 52.50 P 0.00 0.00 0.00 5.90 +0.79 29 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 8.10 +0.80 31 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 10.49 +0.94 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.02 +1.07 41 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.59 +1.07 47 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.11 +1.17 52 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.61 +1.17 56 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.11 +0.76 60 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.57 +0.69 63 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.07 +0.83 67 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.36 +0.04 26 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.50 +0.05 26 0 40 0
28MAY26 42.00 P 0.00 0.00 0.00 0.69 +0.06 26 0 0 0
28MAY26 43.00 P 0.82 0.82 0.82 0.92 +0.08 26 2 2 +2
28MAY26 44.00 P 0.91 1.09 0.91 1.21 +0.12 26 11 39 0
28MAY26 45.00 P 1.39 1.39 1.39 1.54 +0.15 26 30 131 +30
28MAY26 46.00 P 1.85 1.86 1.85 1.92 +0.16 26 100 298 +100
28MAY26 47.00 P 2.25 2.25 2.25 2.39 +0.22 26 30 30 +30
28MAY26 48.00 P 2.90 2.90 2.90 3.00 +0.38 26 2 32 +2
28MAY26 49.00 P 3.47 3.47 3.47 3.55 +0.37 26 30 30 +30
28MAY26 50.00 P 0.00 0.00 0.00 4.29 +0.49 27 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.09 +0.74 28 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.25 +0.78 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.49 +0.83 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.02 +0.94 36 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.59 +1.07 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.11 +1.17 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.61 +1.17 50 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 +0.01 26 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.38 +0.04 26 0 154 0
29JUN26 40.00 P 0.45 0.46 0.45 0.51 +0.03 26 60 1,055 +60
29JUN26 41.00 P 0.00 0.00 0.00 0.70 +0.06 26 0 248 0
29JUN26 42.00 P 0.79 0.79 0.78 0.91 +0.08 26 40 761 -4
29JUN26 43.00 P 1.00 1.00 1.00 1.17 +0.10 26 3,010 8,625 +2,484
29JUN26 44.00 P 0.00 0.00 0.00 1.47 +0.12 26 0 731 0
29JUN26 45.00 P 0.00 0.00 0.00 1.83 +0.14 26 0 7,455 0
29JUN26 46.00 P 0.00 0.00 0.00 2.37 +0.28 27 0 1,775 0
29JUN26 47.00 P 0.00 0.00 0.00 2.85 +0.35 27 0 704 0
29JUN26 48.00 P 2.98 2.98 2.97 3.32 +0.31 26 66 818 0
29JUN26 49.00 P 0.00 0.00 0.00 3.89 +0.34 27 0 363 0
29JUN26 50.00 P 0.00 0.00 0.00 4.54 +0.40 27 0 3,478 0
29JUN26 52.50 P 0.00 0.00 0.00 6.28 +0.45 27 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 8.33 +0.56 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 10.49 +0.83 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.02 +0.59 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.59 +1.07 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.11 +1.17 42 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 20.61 +1.00 45 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.11 +0.76 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.57 +0.69 51 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.07 +0.83 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.50 +0.72 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.99 +0.68 58 0 0 0
29SEP26 36.00 P 0.40 0.40 0.40 0.45 +0.03 26 2 76 +2
29SEP26 37.00 P 0.00 0.00 0.00 0.61 +0.05 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.79 +0.05 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.98 +0.05 27 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 1.19 +0.03 26 0 299 0
29SEP26 41.00 P 1.33 1.33 1.33 1.46 +0.10 26 75 440 +75
29SEP26 42.00 P 0.00 0.00 0.00 1.77 +0.11 26 0 153 0
29SEP26 43.00 P 0.00 0.00 0.00 2.12 +0.15 26 0 1,088 0
29SEP26 44.00 P 0.00 0.00 0.00 2.50 +0.15 26 0 424 0
29SEP26 45.00 P 0.00 0.00 0.00 2.93 +0.19 26 0 558 0
29SEP26 46.00 P 0.00 0.00 0.00 3.38 +0.19 26 0 3,345 0
29SEP26 47.00 P 3.63 3.63 3.63 3.89 +0.24 26 30 989 0
29SEP26 48.00 P 0.00 0.00 0.00 4.47 +0.29 26 0 816 0
29SEP26 49.00 P 0.00 0.00 0.00 5.08 +0.33 26 0 320 0
29SEP26 50.00 P 0.00 0.00 0.00 5.73 +0.37 26 0 436 0
29SEP26 52.50 P 0.00 0.00 0.00 7.72 +0.68 28 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 9.67 +0.74 29 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.78 +1.00 30 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.91 +0.92 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.18 +0.92 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.49 +0.90 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.61 +0.65 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.11 +0.76 31 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.57 +0.69 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.07 +0.83 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.92 +0.04 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.16 +0.09 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.41 +0.10 27 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.63 +0.07 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.94 +0.14 26 0 111 0
30DEC26 42.00 P 0.00 0.00 0.00 2.26 +0.15 26 0 208 0
30DEC26 43.00 P 0.00 0.00 0.00 2.64 +0.17 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 3.03 +0.18 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 3.49 +0.23 26 0 93 0
30DEC26 46.00 P 3.88 3.88 3.88 3.95 +0.23 26 5 347 +5
30DEC26 47.00 P 4.47 4.47 4.47 4.46 +0.25 26 30 1,433 +30
30DEC26 48.00 P 0.00 0.00 0.00 5.02 +0.27 26 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 5.65 +0.32 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 6.29 +0.35 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 8.13 +0.52 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 9.81 +0.45 26 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 11.81 +0.41 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.91 +0.47 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.18 +0.63 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.49 +0.67 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.61 +0.61 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.11 +0.76 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.57 +0.69 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.07 +0.83 31 0 0 0
TOTAL PUT 5,725 107,704 +3,624
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$ 23.36
06FEB26 15.00 C 0.00 0.00 0.00 8.38 +0.03 219 0 0 0
06FEB26 15.50 C 0.00 0.00 0.00 7.88 +0.04 204 0 0 0
06FEB26 16.00 C 0.00 0.00 0.00 7.38 +0.01 189 0 0 0
06FEB26 16.50 C 0.00 0.00 0.00 6.88 +0.15 176 0 0 0
06FEB26 17.00 C 0.00 0.00 0.00 6.38 +0.15 162 0 0 0
06FEB26 17.50 C 0.00 0.00 0.00 5.88 -0.02 149 0 0 0
06FEB26 18.00 C 0.00 0.00 0.00 5.38 0.00 136 0 0 0
06FEB26 18.50 C 0.00 0.00 0.00 4.89 +0.16 133 0 0 0
06FEB26 19.00 C 0.00 0.00 0.00 4.39 +0.16 120 0 0 0
06FEB26 19.50 C 0.00 0.00 0.00 3.89 +0.16 107 0 0 0
06FEB26 20.00 C 0.00 0.00 0.00 3.39 +0.16 94 0 0 0
06FEB26 21.00 C 2.32 2.58 2.12 2.39 +0.16 69 160 0 0
06FEB26 22.00 C 1.35 1.40 1.35 1.44 +0.19 58 10 20 +10
06FEB26 23.00 C 0.63 0.68 0.63 0.61 +0.06 47 158 165 0
06FEB26 24.00 C 0.23 0.23 0.12 0.15 -0.01 45 97 1,601 +8
06FEB26 25.00 C 0.04 0.05 0.03 0.03 0.00 49 190 1,033 +148
06FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 775 0
06FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 268 0
06FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 13 0
06FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
06FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
06FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
06FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
06FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
06FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
06FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
06FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
13FEB26 15.50 C 0.00 0.00 0.00 8.11 - 184 0 0 -
13FEB26 16.00 C 0.00 0.00 0.00 7.38 +0.01 94 0 0 0
13FEB26 16.50 C 0.00 0.00 0.00 6.88 +0.15 86 0 0 0
13FEB26 17.00 C 0.00 0.00 0.00 6.38 +0.15 79 0 0 0
13FEB26 17.50 C 0.00 0.00 0.00 5.88 -0.02 72 0 0 0
13FEB26 18.00 C 0.00 0.00 0.00 5.38 -0.01 65 0 0 0
13FEB26 18.50 C 0.00 0.00 0.00 4.98 +0.24 96 0 0 0
13FEB26 19.00 C 0.00 0.00 0.00 4.43 +0.19 76 0 0 0
13FEB26 19.50 C 0.00 0.00 0.00 3.99 +0.14 80 0 0 0
13FEB26 20.00 C 0.00 0.00 0.00 3.48 +0.24 70 0 0 0
13FEB26 21.00 C 0.00 0.00 0.00 2.40 +0.12 37 0 0 0
13FEB26 22.00 C 0.00 0.00 0.00 1.53 +0.15 40 0 0 0
13FEB26 23.00 C 0.86 0.88 0.86 0.78 +0.03 37 32 211 +29
13FEB26 24.00 C 0.25 0.38 0.25 0.32 0.00 37 127 128 +127
13FEB26 25.00 C 0.14 0.14 0.12 0.10 -0.01 36 250 200 +200
13FEB26 26.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 10 0
13FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
13FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
13FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
13FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
13FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
13FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 9.43 +0.01 104 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 9.14 +0.35 139 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.43 +0.08 91 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.11 +0.20 119 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.44 +0.05 82 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.94 +0.17 76 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.58 +0.17 94 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.88 -0.02 0 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 5.55 +0.16 76 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 5.04 +0.24 69 0 31 0
26FEB26 19.00 C 0.00 0.00 0.00 4.45 +0.21 50 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 3.99 +0.14 51 0 192 0
26FEB26 20.00 C 0.00 0.00 0.00 3.48 +0.19 44 0 246 0
26FEB26 21.00 C 0.00 0.00 0.00 2.46 +0.10 30 0 1,806 0
26FEB26 22.00 C 1.70 1.73 1.70 1.64 +0.08 32 9 3,300 -2
26FEB26 23.00 C 1.00 1.09 0.81 0.94 0.00 31 98 1,780 +31
26FEB26 24.00 C 0.50 0.60 0.42 0.49 -0.02 31 186 1,404 +70
26FEB26 25.00 C 0.26 0.30 0.22 0.22 -0.02 31 83 1,768 +4
26FEB26 26.00 C 0.10 0.13 0.10 0.08 -0.02 31 507 5,668 -9
26FEB26 27.00 C 0.05 0.05 0.04 0.03 -0.01 31 50 717 -20
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 831 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 340 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 677 0
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 52 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 72 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 13.68 +0.16 102 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 13.67 +0.41 149 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 12.90 -0.04 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.41 +0.13 69 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 11.91 +0.14 59 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 11.45 +0.08 83 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 11.03 +0.25 95 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.42 -0.09 57 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.92 +0.13 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 9.48 +0.06 71 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 9.14 +0.28 87 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 8.43 +0.08 45 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 8.11 +0.20 74 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 7.48 +0.09 53 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 6.94 +0.13 38 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 6.58 +0.17 57 0 328 0
30MAR26 17.50 C 0.00 0.00 0.00 5.94 -0.04 30 0 226 0
30MAR26 18.00 C 0.00 0.00 0.00 5.55 +0.16 46 0 3,703 0
30MAR26 18.50 C 0.00 0.00 0.00 5.04 +0.18 41 0 2,430 0
30MAR26 19.00 C 0.00 0.00 0.00 4.52 +0.27 35 0 1,651 0
30MAR26 19.50 C 0.00 0.00 0.00 3.99 +0.14 28 0 1,985 0
30MAR26 20.00 C 0.00 0.00 0.00 3.63 +0.17 35 0 4,079 0
30MAR26 21.00 C 2.87 2.87 2.87 2.71 +0.13 31 5 1,332 -5
30MAR26 22.00 C 1.83 2.09 1.83 1.94 +0.10 30 135 3,392 +55
30MAR26 23.00 C 1.39 1.45 1.36 1.36 +0.07 31 328 3,426 +170
30MAR26 24.00 C 0.88 1.00 0.88 0.90 +0.04 31 23 2,662 -12
30MAR26 25.00 C 0.57 0.61 0.57 0.55 -0.01 31 168 5,295 +46
30MAR26 26.00 C 0.34 0.34 0.34 0.32 -0.01 30 19 3,840 -19
30MAR26 27.00 C 0.21 0.24 0.21 0.18 -0.01 30 4 441 0
30MAR26 28.00 C 0.14 0.15 0.14 0.10 0.00 31 55 4,201 +25
30MAR26 29.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 151 0
30MAR26 30.00 C 0.00 0.00 0.00 0.03 0.00 32 0 467 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 0.00 33 0 452 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 9.14 +0.28 67 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 8.56 +0.21 56 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 8.11 +0.18 57 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.48 +0.09 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.18 +0.37 54 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.59 +0.14 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.10 +0.12 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.55 +0.14 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.20 +0.27 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.53 +0.04 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.01 +0.12 20 0 2 0
29APR26 20.00 C 3.74 3.74 3.74 3.75 +0.15 32 30 859 +30
29APR26 21.00 C 0.00 0.00 0.00 2.81 +0.03 27 0 130 0
29APR26 22.00 C 2.13 2.25 2.13 2.20 +0.03 30 90 540 -20
29APR26 23.00 C 1.51 1.51 1.51 1.60 +0.09 29 30 638 0
29APR26 24.00 C 1.17 1.25 1.12 1.18 +0.07 31 47 1,981 -31
29APR26 25.00 C 0.85 0.87 0.85 0.81 +0.05 30 121 1,436 0
29APR26 26.00 C 0.00 0.00 0.00 0.53 +0.03 30 0 1,817 0
29APR26 27.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 5,581 0
29APR26 28.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 1,610 0
29APR26 29.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 84 0
29APR26 30.00 C 0.14 0.14 0.14 0.08 +0.01 30 25 145 +25
29APR26 31.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 33 0
29APR26 32.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 8.24 - 55 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 7.68 +0.28 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.18 +0.22 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.59 +0.10 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.24 +0.15 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.75 +0.22 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.27 +0.20 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.61 +0.12 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.37 +0.35 34 0 0 0
28MAY26 20.00 C 3.87 3.87 3.87 3.75 -0.03 26 87 87 +87
28MAY26 21.00 C 0.00 0.00 0.00 3.14 +0.24 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.39 +0.14 29 0 238 0
28MAY26 23.00 C 0.00 0.00 0.00 1.83 +0.04 29 0 238 0
28MAY26 24.00 C 1.41 1.41 1.41 1.35 +0.03 29 5 252 0
28MAY26 25.00 C 0.00 0.00 0.00 0.98 +0.04 29 0 165 0
28MAY26 26.00 C 0.76 0.76 0.76 0.68 -0.01 29 1 72 +1
28MAY26 27.00 C 0.58 0.58 0.58 0.47 -0.01 29 5 180 +5
28MAY26 28.00 C 0.42 0.42 0.42 0.31 -0.01 29 15 20 +15
28MAY26 29.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 6 0
28MAY26 30.00 C 0.24 0.24 0.24 0.13 -0.01 29 6 6 +6
28MAY26 31.00 C 0.00 0.00 0.00 0.09 0.00 29 0 6 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 12.01 +0.09 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 11.46 +0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.07 +0.29 60 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.58 +0.07 58 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 10.11 +0.20 57 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 9.48 +0.06 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 9.25 +0.23 60 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.77 +0.26 57 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 8.24 +0.27 52 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 7.69 +0.29 46 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 7.23 +0.24 44 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 6.70 +0.19 40 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 6.24 +0.10 39 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 5.75 +0.18 36 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 5.27 +0.16 34 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 4.83 +0.34 33 1 466 +1
29JUN26 19.50 C 4.23 4.23 4.23 4.40 +0.31 32 120 725 -18
29JUN26 20.00 C 3.96 3.96 3.96 3.98 +0.20 32 30 299 +1
29JUN26 21.00 C 3.17 3.17 3.17 3.14 +0.13 29 4 1,026 0
29JUN26 22.00 C 2.55 2.55 2.55 2.50 +0.15 30 30 1,338 0
29JUN26 23.00 C 2.02 2.02 1.98 1.92 +0.05 29 60 1,257 +60
29JUN26 24.00 C 1.60 1.60 1.53 1.44 +0.04 29 71 836 +60
29JUN26 25.00 C 1.20 1.20 1.14 1.05 +0.03 29 255 2,442 +98
29JUN26 26.00 C 0.89 0.89 0.89 0.75 +0.02 28 30 5,631 0
29JUN26 27.00 C 0.00 0.00 0.00 0.53 +0.01 28 0 3,981 0
29JUN26 28.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 409 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 290 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 295 0
29JUN26 31.00 C 0.00 0.00 0.00 0.11 0.00 28 0 390 0
29JUN26 32.00 C 0.00 0.00 0.00 0.07 0.00 28 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 45 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.07 +0.27 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.58 +0.07 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 10.16 +0.17 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.51 0.00 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.25 +0.23 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.77 +0.21 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.24 +0.27 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.69 +0.29 39 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 7.23 +0.24 38 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.76 +0.25 36 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 6.28 +0.14 34 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.79 +0.16 32 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 5.44 +0.33 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 4.90 +0.26 30 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 4.54 +0.22 31 0 157 0
29SEP26 20.00 C 4.08 4.08 4.08 4.08 +0.17 29 16 661 0
29SEP26 21.00 C 0.00 0.00 0.00 3.38 +0.11 29 0 154 0
29SEP26 22.00 C 0.00 0.00 0.00 2.79 +0.11 29 0 461 0
29SEP26 23.00 C 0.00 0.00 0.00 2.26 +0.07 29 0 1,935 0
29SEP26 24.00 C 0.00 0.00 0.00 1.83 +0.05 29 0 527 0
29SEP26 25.00 C 1.49 1.49 1.49 1.49 +0.07 29 66 411 -33
29SEP26 26.00 C 0.00 0.00 0.00 1.22 +0.07 30 0 45 0
29SEP26 27.00 C 0.00 0.00 0.00 0.99 +0.06 30 0 381 0
29SEP26 28.00 C 0.00 0.00 0.00 0.78 +0.02 30 0 181 0
29SEP26 29.00 C 0.00 0.00 0.00 0.61 +0.02 30 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 0.48 +0.02 30 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.37 +0.01 30 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.28 0.00 30 0 45 0
29SEP26 33.00 C 0.30 0.30 0.30 0.22 +0.01 30 102 132 +102
29SEP26 34.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 115 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 0.00 30 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
30DEC26 14.00 C 9.72 9.72 9.72 9.70 +0.19 45 20 34 +20
30DEC26 14.50 C 0.00 0.00 0.00 9.25 +0.21 44 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 8.77 +0.21 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.24 +0.24 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.69 +0.18 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.23 +0.23 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.76 +0.25 31 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 6.28 +0.14 30 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 5.83 +0.15 29 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 5.44 +0.16 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.97 +0.14 27 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 4.62 +0.11 28 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 4.28 +0.17 28 0 85 0
30DEC26 21.00 C 0.00 0.00 0.00 3.57 +0.06 27 0 600 0
30DEC26 22.00 C 0.00 0.00 0.00 3.03 +0.03 27 0 970 0
30DEC26 23.00 C 2.50 2.50 2.50 2.55 +0.05 27 1 974 -1
30DEC26 24.00 C 0.00 0.00 0.00 2.12 +0.03 28 0 1,186 0
30DEC26 25.00 C 0.00 0.00 0.00 1.78 +0.04 28 0 1,571 0
30DEC26 26.00 C 0.00 0.00 0.00 1.47 +0.02 28 0 1,922 0
30DEC26 27.00 C 0.00 0.00 0.00 1.25 +0.03 28 0 361 0
30DEC26 28.00 C 0.00 0.00 0.00 1.05 +0.02 29 0 1,889 0
30DEC26 29.00 C 0.00 0.00 0.00 0.86 +0.01 29 0 1,350 0
30DEC26 30.00 C 0.79 0.79 0.78 0.70 +0.01 29 3 1,412 +2
30DEC26 31.00 C 0.00 0.00 0.00 0.57 +0.01 29 0 1,022 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 0.00 29 0 1,105 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 0.00 29 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 0.00 29 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 0.00 29 0 27 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 0.00 29 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 0.00 28 0 24 0
TOTAL CALL 3,965 151,834 +1,266
06FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
06FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
06FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
06FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
06FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
06FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
06FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
06FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
06FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
06FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
06FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06FEB26 22.00 P 0.05 0.05 0.05 0.04 -0.03 48 102 251 +100
06FEB26 23.00 P 0.24 0.31 0.20 0.22 -0.12 44 100 545 +51
06FEB26 24.00 P 0.84 0.84 0.75 0.77 -0.14 42 7 1,130 -5
06FEB26 25.00 P 1.63 1.63 1.63 1.66 -0.20 46 5 886 -5
06FEB26 26.00 P 2.60 2.60 2.60 2.64 -0.14 0 3 36 -3
06FEB26 27.00 P 0.00 0.00 0.00 3.64 -0.14 0 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 4.64 -0.14 0 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 5.64 -0.14 0 0 0 0
06FEB26 30.00 P 0.00 0.00 0.00 6.64 -0.15 0 0 0 0
06FEB26 31.00 P 0.00 0.00 0.00 7.64 -0.14 0 0 0 0
06FEB26 32.00 P 0.00 0.00 0.00 8.64 -0.24 0 0 0 0
06FEB26 33.00 P 0.00 0.00 0.00 9.64 -0.14 0 0 0 0
06FEB26 34.00 P 0.00 0.00 0.00 10.64 -0.14 0 0 0 0
06FEB26 35.00 P 0.00 0.00 0.00 11.64 -0.14 0 0 0 0
06FEB26 36.00 P 0.00 0.00 0.00 12.64 -0.14 0 0 0 0
06FEB26 37.00 P 0.00 0.00 0.00 13.64 -0.36 0 0 0 0
13FEB26 15.50 P 0.00 0.00 0.00 0.01 - 105 0 0 -
13FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
13FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
13FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
13FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
13FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
13FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
13FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
13FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
13FEB26 21.00 P 0.04 0.04 0.04 0.03 -0.02 39 120 120 +120
13FEB26 22.00 P 0.12 0.12 0.11 0.12 -0.07 37 66 136 +61
13FEB26 23.00 P 0.44 0.48 0.35 0.38 -0.14 35 190 330 +34
13FEB26 24.00 P 1.11 1.11 1.11 0.93 -0.15 36 1 4 +1
13FEB26 25.00 P 0.00 0.00 0.00 1.73 -0.21 37 0 0 0
13FEB26 26.00 P 0.00 0.00 0.00 2.73 -0.07 51 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 3.72 -0.09 62 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 4.75 -0.15 78 0 0 0
13FEB26 29.00 P 0.00 0.00 0.00 5.64 -0.14 0 0 0 0
13FEB26 30.00 P 0.00 0.00 0.00 6.84 -0.10 114 0 0 0
13FEB26 31.00 P 0.00 0.00 0.00 7.86 +0.08 127 0 0 0
13FEB26 32.00 P 0.00 0.00 0.00 8.64 -0.39 0 0 0 0
13FEB26 33.00 P 0.00 0.00 0.00 9.81 -0.10 139 0 0 0
13FEB26 34.00 P 0.00 0.00 0.00 10.64 -0.39 0 0 0 0
13FEB26 35.00 P 0.00 0.00 0.00 11.64 -0.16 0 0 0 0
13FEB26 36.00 P 0.00 0.00 0.00 12.64 -0.14 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 515 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 714 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,749 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 2,706 0
26FEB26 20.00 P 0.06 0.06 0.06 0.02 -0.01 33 2 1,958 0
26FEB26 21.00 P 0.10 0.10 0.10 0.07 -0.04 31 10 2,347 0
26FEB26 22.00 P 0.30 0.30 0.22 0.22 -0.09 31 351 4,391 +72
26FEB26 23.00 P 0.67 0.67 0.52 0.54 -0.12 31 218 3,203 +5
26FEB26 24.00 P 1.24 1.24 1.02 1.07 -0.16 30 143 820 +137
26FEB26 25.00 P 1.83 1.83 1.83 1.80 -0.23 30 10 393 +10
26FEB26 26.00 P 0.00 0.00 0.00 2.73 -0.19 35 0 23 0
26FEB26 27.00 P 0.00 0.00 0.00 3.72 -0.15 42 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.75 -0.15 53 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.64 -0.14 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.84 -0.10 76 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.86 -0.08 85 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.64 -0.40 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.81 -0.10 93 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 10.64 -0.39 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 11.64 -0.40 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 12.64 -0.32 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 13.64 -0.36 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
30MAR26 13.50 P 0.01 0.01 0.01 0.01 0.00 58 30 200 +30
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,160 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2,683 0
30MAR26 18.00 P 0.00 0.00 0.00 0.02 0.00 33 0 2,381 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 1,949 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 2,496 0
30MAR26 19.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 2,000 0
30MAR26 20.00 P 0.15 0.15 0.15 0.11 -0.03 30 75 5,951 -75
30MAR26 21.00 P 0.25 0.26 0.25 0.26 -0.05 31 130 3,554 -97
30MAR26 22.00 P 0.56 0.56 0.48 0.49 -0.08 30 166 2,163 +88
30MAR26 23.00 P 0.93 1.02 0.88 0.87 -0.15 30 167 1,684 +130
30MAR26 24.00 P 1.38 1.46 1.38 1.43 -0.11 30 90 375 +20
30MAR26 25.00 P 2.24 2.24 2.24 2.15 -0.14 32 120 752 0
30MAR26 26.00 P 0.00 0.00 0.00 2.95 -0.16 33 0 298 0
30MAR26 27.00 P 0.00 0.00 0.00 3.78 -0.20 32 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 4.75 -0.21 36 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 5.80 -0.14 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.84 -0.10 51 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.86 -0.15 57 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.64 -0.40 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.81 -0.19 63 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 10.88 -0.15 71 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 11.64 -0.40 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 12.64 -0.32 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 13.64 -0.36 0 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 39 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 0.00 32 0 255 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 0.00 31 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 260 0
29APR26 18.50 P 0.00 0.00 0.00 0.07 0.00 30 0 562 0
29APR26 19.00 P 0.13 0.13 0.13 0.10 -0.01 30 30 557 +15
29APR26 19.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 688 0
29APR26 20.00 P 0.21 0.21 0.21 0.21 -0.02 30 135 1,356 -135
29APR26 21.00 P 0.39 0.39 0.35 0.39 -0.05 29 655 1,687 +560
29APR26 22.00 P 0.70 0.70 0.65 0.68 -0.04 29 202 1,996 +77
29APR26 23.00 P 1.17 1.17 1.04 1.08 -0.11 29 51 1,179 0
29APR26 24.00 P 1.59 1.59 1.59 1.59 -0.17 29 12 1,145 0
29APR26 25.00 P 0.00 0.00 0.00 2.31 -0.13 30 0 246 0
29APR26 26.00 P 0.00 0.00 0.00 3.12 -0.10 32 0 97 0
29APR26 27.00 P 0.00 0.00 0.00 3.82 -0.26 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.88 -0.08 36 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.80 -0.14 37 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.84 -0.10 43 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 7.86 -0.15 48 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.64 -0.40 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.81 -0.19 52 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.88 -0.15 59 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.64 -0.40 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.64 -0.32 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 13.64 -0.40 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28MAY26 16.00 P 0.07 0.07 0.07 0.01 -0.01 29 199 199 +199
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 153 0
28MAY26 18.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 200 0
28MAY26 19.00 P 0.17 0.17 0.17 0.15 -0.03 29 10 214 +10
28MAY26 19.50 P 0.23 0.23 0.22 0.22 -0.03 29 160 446 +160
28MAY26 20.00 P 0.27 0.27 0.27 0.28 -0.05 28 30 150 +30
28MAY26 21.00 P 0.51 0.51 0.45 0.49 -0.06 28 116 251 +115
28MAY26 22.00 P 0.81 0.81 0.79 0.80 -0.08 28 54 225 +54
28MAY26 23.00 P 1.27 1.28 1.18 1.21 -0.11 28 380 450 +347
28MAY26 24.00 P 0.00 0.00 0.00 1.74 -0.13 28 0 312 0
28MAY26 25.00 P 0.00 0.00 0.00 2.44 -0.11 29 0 49 0
28MAY26 26.00 P 0.00 0.00 0.00 3.22 -0.14 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 3.95 -0.13 29 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.88 -0.13 32 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.80 -0.14 33 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.84 -0.16 38 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.86 -0.15 42 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.64 -0.40 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.81 -0.19 46 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.88 -0.15 52 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.71 -0.33 47 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.64 -0.32 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.64 -0.40 0 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 42 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 37 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
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 0.01 -0.01 28 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 237 0
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 1,261 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 841 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 -0.01 29 2 1,430 -2
29JUN26 18.50 P 0.23 0.23 0.23 0.22 -0.02 29 100 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.28 -0.04 28 2 2,215 0
29JUN26 19.50 P 0.00 0.00 0.00 0.37 -0.03 28 0 1,808 0
29JUN26 20.00 P 0.00 0.00 0.00 0.48 -0.05 28 0 1,273 0
29JUN26 21.00 P 0.00 0.00 0.00 0.76 -0.06 28 0 412 0
29JUN26 22.00 P 0.00 0.00 0.00 1.14 -0.07 28 0 619 0
29JUN26 23.00 P 1.56 1.60 1.56 1.61 -0.09 27 210 554 -104
29JUN26 24.00 P 0.00 0.00 0.00 2.18 -0.09 27 1 274 0
29JUN26 25.00 P 2.78 2.78 2.78 2.82 -0.12 26 30 421 +30
29JUN26 26.00 P 0.00 0.00 0.00 3.54 -0.16 26 0 272 0
29JUN26 27.00 P 0.00 0.00 0.00 4.32 -0.16 25 0 76 0
29JUN26 28.00 P 0.00 0.00 0.00 5.15 -0.13 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.02 -0.20 18 1 16 +1
29JUN26 30.00 P 0.00 0.00 0.00 6.91 -0.28 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.86 -0.18 0 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 9.02 -0.02 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.81 -0.19 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.88 -0.15 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.95 -0.09 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.67 -0.29 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.66 -0.38 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 32 0 7 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 0.00 31 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 0.00 30 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 58 0
29SEP26 16.00 P 0.19 0.19 0.19 0.14 0.00 30 5 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 517 0
29SEP26 17.00 P 0.26 0.26 0.26 0.24 -0.02 30 5 336 -5
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.02 30 0 620 0
29SEP26 18.00 P 0.35 0.35 0.35 0.38 -0.02 29 126 2,837 0
29SEP26 18.50 P 0.00 0.00 0.00 0.47 -0.02 29 0 639 0
29SEP26 19.00 P 0.00 0.00 0.00 0.59 -0.03 29 0 447 0
29SEP26 19.50 P 0.00 0.00 0.00 0.71 -0.03 29 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.86 -0.04 29 0 644 0
29SEP26 21.00 P 0.00 0.00 0.00 1.21 -0.05 29 0 1,055 0
29SEP26 22.00 P 1.69 1.69 1.69 1.63 -0.09 29 5 646 0
29SEP26 23.00 P 2.14 2.18 2.14 2.15 -0.13 29 157 574 0
29SEP26 24.00 P 0.00 0.00 0.00 2.79 -0.12 30 0 256 0
29SEP26 25.00 P 3.45 3.54 3.43 3.32 -0.25 29 280 673 +280
29SEP26 26.00 P 0.00 0.00 0.00 4.08 -0.22 30 0 388 0
29SEP26 27.00 P 0.00 0.00 0.00 4.75 -0.33 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.62 -0.30 29 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 6.57 +0.01 31 0 401 0
29SEP26 30.00 P 0.00 0.00 0.00 7.42 -0.26 31 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 8.31 -0.26 31 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 9.23 -0.19 32 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 10.27 -0.08 35 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 11.11 -0.15 32 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 12.12 -0.27 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.07 -0.15 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.93 -0.26 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 117 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 -0.02 29 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 -0.02 29 0 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.04 28 0 192 0
30DEC26 18.00 P 0.48 0.48 0.48 0.50 -0.04 28 100 315 +100
30DEC26 18.50 P 0.00 0.00 0.00 0.61 -0.04 28 0 263 0
30DEC26 19.00 P 0.00 0.00 0.00 0.73 -0.04 28 0 474 0
30DEC26 19.50 P 0.86 0.86 0.86 0.87 -0.06 28 1 70 +1
30DEC26 20.00 P 1.05 1.05 1.05 1.07 -0.02 28 10 3,057 0
30DEC26 21.00 P 0.00 0.00 0.00 1.42 -0.07 28 0 622 0
30DEC26 22.00 P 0.00 0.00 0.00 1.90 -0.09 29 0 669 0
30DEC26 23.00 P 0.00 0.00 0.00 2.45 -0.08 29 0 633 0
30DEC26 24.00 P 2.99 2.99 2.99 3.03 -0.09 29 1 880 0
30DEC26 25.00 P 3.69 3.69 3.69 3.68 -0.10 30 4 409 +4
30DEC26 26.00 P 0.00 0.00 0.00 4.39 -0.11 30 0 61 0
30DEC26 27.00 P 0.00 0.00 0.00 5.15 -0.11 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.95 -0.11 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.80 -0.12 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.67 -0.12 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.58 -0.10 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.49 -0.12 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.35 -0.23 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.29 -0.13 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.22 -0.17 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.17 -0.15 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.14 -0.11 35 0 0 0
TOTAL PUT 5,180 109,834 +2,411
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 0.23 +0.01 0 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.13 +0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.09 +0.01 98 0 10 0
30MAR26 0.25 C 0.00 0.00 0.00 0.05 0.00 78 0 95 0
30MAR26 0.30 C 0.00 0.00 0.00 0.03 0.00 86 0 557 0
30MAR26 0.35 C 0.02 0.02 0.02 0.02 +0.01 96 2 1,354 +2
30MAR26 0.40 C 0.01 0.01 0.01 0.01 0.00 91 11 1,297 +11
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 109 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 124 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 136 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 148 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 158 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 167 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 182 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 202 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 208 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 213 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 218 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 223 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.14 +0.01 92 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.11 +0.02 102 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.08 +0.02 95 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.06 +0.02 94 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 +0.02 101 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 +0.02 103 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 +0.02 101 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 +0.01 94 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
TOTAL CALL 13 4,676 +13
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 396 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 101 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.02 0.00 81 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.06 0.00 112 0 299 0
30MAR26 0.35 P 0.00 0.00 0.00 0.09 0.00 99 0 1,362 0
30MAR26 0.40 P 0.00 0.00 0.00 0.14 0.00 123 0 1,548 0
30MAR26 0.45 P 0.00 0.00 0.00 0.18 0.00 113 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.23 -0.01 129 0 649 0
30MAR26 0.55 P 0.00 0.00 0.00 0.28 -0.01 143 0 1,062 0
30MAR26 0.60 P 0.00 0.00 0.00 0.33 -0.01 154 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.38 -0.01 164 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.43 -0.01 174 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.48 -0.01 183 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.54 0.00 226 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.59 0.00 234 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.64 0.00 241 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.69 0.00 247 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.74 0.00 254 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.79 0.00 260 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.84 0.00 265 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.89 0.00 271 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.03 +0.01 106 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.05 +0.01 99 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.08 +0.01 98 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.12 +0.01 106 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.15 0.00 94 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.20 +0.01 106 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.24 0.00 101 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.28 -0.01 92 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.33 -0.01 99 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.38 -0.01 106 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.43 -0.01 112 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.48 -0.01 118 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.54 0.00 144 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.59 0.00 149 0 0 0
TOTAL PUT 0 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$ 13.99
26FEB26 8.75 C 0.00 0.00 0.00 5.26 +0.26 75 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.05 +0.30 100 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.76 +0.26 65 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.51 +0.26 60 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.26 +0.28 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.12 +0.37 97 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.57 +0.32 74 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.10 +0.30 71 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.59 +0.35 59 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.08 +0.25 47 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.50 +0.19 0 0 381 0
26FEB26 13.00 C 1.08 1.08 1.08 1.12 +0.16 32 15 284 0
26FEB26 13.50 C 0.00 0.00 0.00 0.75 +0.13 32 0 460 0
26FEB26 14.00 C 0.43 0.51 0.39 0.46 +0.08 32 32 428 -11
26FEB26 14.50 C 0.29 0.31 0.22 0.27 +0.06 33 38 648 +27
26FEB26 15.00 C 0.16 0.16 0.14 0.14 +0.03 33 10 658 +10
26FEB26 15.50 C 0.07 0.07 0.07 0.07 +0.02 33 10 156 +10
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 33 0 244 0
26FEB26 16.50 C 0.02 0.02 0.02 0.02 +0.01 36 25 76 +15
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.37 +0.24 79 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.16 +0.41 82 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.90 +0.40 76 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.67 +0.27 75 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.37 +0.34 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.16 +0.41 65 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.61 +0.34 51 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.15 +0.35 49 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.61 +0.28 37 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.20 +0.22 39 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.77 +0.19 37 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.34 +0.15 33 0 161 0
30MAR26 13.50 C 0.95 1.06 0.94 0.99 +0.07 32 4 132 +2
30MAR26 14.00 C 0.00 0.00 0.00 0.75 +0.09 33 0 134 0
30MAR26 14.50 C 0.54 0.56 0.49 0.54 +0.06 33 20 102 +18
30MAR26 15.00 C 0.00 0.00 0.00 0.38 +0.05 34 0 165 0
30MAR26 15.50 C 0.24 0.24 0.24 0.26 +0.04 34 2 93 0
30MAR26 16.00 C 0.19 0.20 0.19 0.17 +0.02 34 52 288 +47
30MAR26 16.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 322 0
30MAR26 17.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 96 0
30MAR26 17.50 C 0.06 0.06 0.06 0.04 0.00 33 15 138 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 35 0 49 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.39 +0.26 64 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.16 +0.22 63 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.90 +0.36 59 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.67 +0.27 58 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.41 +0.36 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.19 +0.26 53 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.61 +0.34 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.15 +0.29 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.63 +0.25 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.24 +0.22 33 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.85 +0.16 33 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.50 +0.14 33 0 69 0
29APR26 13.50 C 1.07 1.15 1.07 1.20 +0.12 33 14 229 +4
29APR26 14.00 C 0.00 0.00 0.00 0.95 +0.10 33 0 213 0
29APR26 14.50 C 0.73 0.73 0.73 0.74 +0.08 34 15 226 -7
29APR26 15.00 C 0.00 0.00 0.00 0.57 +0.07 34 0 384 0
29APR26 15.50 C 0.00 0.00 0.00 0.42 +0.05 34 0 61 0
29APR26 16.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 122 0
29APR26 16.50 C 0.00 0.00 0.00 0.22 +0.03 33 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 17 0
29APR26 17.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 16 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 4.67 - 48 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 4.41 +0.32 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.19 +0.26 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.71 +0.33 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.15 +0.28 30 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.73 +0.23 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.33 +0.10 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.04 +0.28 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.63 +0.14 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.34 +0.12 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.10 +0.11 33 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.89 +0.09 33 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.72 +0.08 34 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.56 +0.06 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.44 +0.06 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.33 +0.04 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.25 +0.03 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.39 +0.26 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.20 +0.26 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.94 +0.31 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.67 +0.21 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.42 +0.25 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.19 +0.26 39 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.71 +0.18 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.27 +0.24 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.74 +0.13 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.44 +0.15 33 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.04 +0.13 32 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.77 +0.17 34 0 43 0
29JUN26 13.50 C 1.35 1.35 1.35 1.46 +0.12 33 15 50 +15
29JUN26 14.00 C 0.00 0.00 0.00 1.22 +0.12 33 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 1.00 +0.11 33 0 58 0
29JUN26 15.00 C 0.00 0.00 0.00 0.81 +0.09 33 0 143 0
29JUN26 15.50 C 0.66 0.66 0.66 0.64 +0.07 33 15 31 +15
29JUN26 16.00 C 0.00 0.00 0.00 0.51 +0.06 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.40 +0.05 33 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.31 +0.04 33 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 +0.03 33 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 10 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 +0.02 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.01 33 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.42 +0.29 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.20 +0.26 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.94 +0.29 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.67 +0.21 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.43 +0.25 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.22 +0.27 35 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.76 +0.23 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.27 +0.07 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.97 +0.27 34 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.60 +0.22 33 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.23 +0.07 32 0 145 0
29SEP26 13.00 C 0.00 0.00 0.00 1.94 +0.14 32 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.69 +0.15 33 0 44 0
29SEP26 14.00 C 1.43 1.43 1.43 1.46 +0.14 33 15 30 +10
29SEP26 14.50 C 0.00 0.00 0.00 1.25 +0.11 33 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 1.08 +0.11 33 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 +0.10 34 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.82 +0.09 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.71 +0.08 34 0 3 0
29SEP26 17.00 C 0.59 0.59 0.59 0.60 +0.07 34 17 31 +17
29SEP26 17.50 C 0.00 0.00 0.00 0.51 +0.07 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 +0.05 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 +0.05 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 +0.04 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 +0.03 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.42 +0.28 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.20 +0.26 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.95 +0.29 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.70 +0.24 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.48 +0.26 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.24 +0.24 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.76 +0.19 29 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.39 +0.19 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.02 +0.20 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.69 +0.18 30 0 83 0
30DEC26 12.50 C 0.00 0.00 0.00 2.40 +0.17 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.13 +0.15 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.89 +0.15 31 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.67 +0.14 31 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.46 +0.12 31 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.29 +0.11 32 0 13 0
30DEC26 15.50 C 0.00 0.00 0.00 1.15 +0.12 32 0 21 0
30DEC26 16.00 C 0.93 0.93 0.93 0.99 +0.08 32 1 54 +1
30DEC26 16.50 C 0.00 0.00 0.00 0.88 +0.07 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 +0.07 32 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 +0.07 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.60 +0.06 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 +0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 +0.05 33 0 0 0
TOTAL CALL 315 9,489 +173
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 412 0
26FEB26 12.50 P 0.06 0.07 0.06 0.04 -0.04 32 30 825 0
26FEB26 13.00 P 0.00 0.00 0.00 0.11 -0.07 32 0 1,045 0
26FEB26 13.50 P 0.27 0.35 0.27 0.24 -0.11 32 36 609 +34
26FEB26 14.00 P 0.44 0.48 0.44 0.45 -0.16 32 8 322 -2
26FEB26 14.50 P 0.00 0.00 0.00 0.77 -0.19 34 0 108 0
26FEB26 15.00 P 0.00 0.00 0.00 1.16 -0.19 36 0 12 0
26FEB26 15.50 P 0.00 0.00 0.00 1.51 -0.29 0 0 11 0
26FEB26 16.00 P 0.00 0.00 0.00 2.02 -0.26 31 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.51 -0.29 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.01 -0.29 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.51 -0.30 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.01 -0.29 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.51 -0.29 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.01 -0.30 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 224 0
30MAR26 11.50 P 0.06 0.06 0.06 0.05 -0.03 34 2 209 +2
30MAR26 12.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 448 0
30MAR26 12.50 P 0.00 0.00 0.00 0.18 -0.07 33 0 306 0
30MAR26 13.00 P 0.35 0.35 0.35 0.30 -0.10 33 1 390 +1
30MAR26 13.50 P 0.55 0.55 0.55 0.48 -0.12 33 1 119 +1
30MAR26 14.00 P 0.71 0.71 0.71 0.71 -0.15 33 1 180 +1
30MAR26 14.50 P 0.00 0.00 0.00 1.01 -0.16 34 0 33 0
30MAR26 15.00 P 0.00 0.00 0.00 1.37 -0.21 35 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 1.76 -0.22 36 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.19 -0.17 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.53 -0.28 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.02 -0.28 30 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.51 -0.31 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.01 -0.34 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.51 -0.29 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.14 -0.17 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.55 -0.22 53 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.01 -0.30 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.11 -0.04 34 0 91 0
29APR26 12.00 P 0.17 0.17 0.17 0.18 -0.05 33 15 194 +15
29APR26 12.50 P 0.00 0.00 0.00 0.29 -0.07 33 0 770 0
29APR26 13.00 P 0.00 0.00 0.00 0.43 -0.10 33 0 32 0
29APR26 13.50 P 0.61 0.61 0.61 0.63 -0.11 33 7 230 0
29APR26 14.00 P 0.92 1.01 0.92 0.87 -0.14 33 11 348 0
29APR26 14.50 P 0.00 0.00 0.00 1.17 -0.17 34 0 217 0
29APR26 15.00 P 1.48 1.48 1.48 1.52 -0.10 35 15 253 0
29APR26 15.50 P 0.00 0.00 0.00 1.81 -0.30 32 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 2.30 -0.15 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.71 -0.18 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.18 -0.14 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.66 -0.16 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.03 -0.38 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.52 -0.29 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.14 -0.17 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 6 0
28MAY26 11.50 P 0.00 0.00 0.00 0.16 -0.05 33 0 0 0
28MAY26 12.00 P 0.25 0.25 0.24 0.25 -0.07 33 3 14 +3
28MAY26 12.50 P 0.00 0.00 0.00 0.38 -0.08 33 0 32 0
28MAY26 13.00 P 0.00 0.00 0.00 0.54 -0.10 33 0 11 0
28MAY26 13.50 P 0.00 0.00 0.00 0.75 -0.11 33 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.00 -0.14 33 0 4 0
28MAY26 14.50 P 0.00 0.00 0.00 1.30 -0.15 34 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 1.64 -0.08 35 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.00 -0.12 35 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.39 -0.07 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.81 -0.08 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.25 -0.07 38 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.66 -0.29 37 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.13 -0.28 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.53 -0.28 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.14 -0.27 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 151 0
29JUN26 11.50 P 0.00 0.00 0.00 0.26 -0.05 32 0 80 0
29JUN26 12.00 P 0.00 0.00 0.00 0.38 -0.07 32 0 389 0
29JUN26 12.50 P 0.54 0.54 0.54 0.53 -0.09 32 15 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.74 -0.08 33 0 114 0
29JUN26 13.50 P 0.00 0.00 0.00 0.93 -0.12 31 0 192 0
29JUN26 14.00 P 0.00 0.00 0.00 1.19 -0.13 31 0 176 0
29JUN26 14.50 P 0.00 0.00 0.00 1.49 -0.19 31 0 60 0
29JUN26 15.00 P 0.00 0.00 0.00 1.84 -0.16 32 0 13 0
29JUN26 15.50 P 0.00 0.00 0.00 2.20 -0.12 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.58 -0.11 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.00 -0.19 33 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.42 -0.19 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.86 -0.10 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.26 -0.18 31 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.83 -0.14 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.16 -0.25 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.63 -0.27 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.02 33 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.03 33 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 -0.03 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.04 34 0 302 0
29SEP26 11.50 P 0.52 0.52 0.52 0.49 -0.06 33 2 411 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 -0.08 33 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 0.83 -0.11 33 0 252 0
29SEP26 13.00 P 0.00 0.00 0.00 1.05 -0.12 34 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.31 -0.13 34 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.60 -0.13 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.90 -0.15 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.24 -0.14 35 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.57 -0.18 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.96 -0.14 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 -0.15 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.75 -0.17 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.18 -0.18 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.61 -0.21 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.06 -0.21 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.51 -0.18 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.98 -0.20 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.01 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.02 32 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.04 32 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 -0.06 32 0 6 0
30DEC26 11.00 P 0.50 0.50 0.50 0.46 -0.06 32 3 14 +3
30DEC26 11.50 P 0.00 0.00 0.00 0.61 -0.07 32 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.78 -0.10 32 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.99 -0.10 32 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.23 -0.09 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.49 -0.10 33 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.77 -0.12 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.06 -0.14 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.39 -0.14 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.72 -0.16 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.09 -0.17 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.47 -0.18 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.87 -0.18 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.28 -0.19 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.70 -0.20 36 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.14 -0.21 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.59 -0.21 37 0 0 0
TOTAL PUT 150 12,331 +58
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$ 13.76
26FEB26 9.25 C 0.00 0.00 0.00 4.52 +0.20 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.41 +0.34 110 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.15 +0.33 102 0 0 0
26FEB26 10.00 C 3.83 3.83 3.83 3.87 +0.30 89 1 3 0
26FEB26 10.50 C 0.00 0.00 0.00 3.38 +0.31 80 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.86 +0.29 65 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.35 +0.28 53 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.84 +0.26 41 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 1.35 +0.27 33 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.85 +0.17 23 0 17 0
26FEB26 13.50 C 0.59 0.59 0.59 0.50 +0.13 24 1 307 -1
26FEB26 14.00 C 0.30 0.30 0.26 0.26 +0.09 25 10 1,145 +6
26FEB26 14.50 C 0.12 0.14 0.11 0.11 +0.04 25 44 548 -20
26FEB26 15.00 C 0.05 0.06 0.05 0.04 +0.01 25 16 262 +15
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 40 0
26FEB26 16.00 C 0.01 0.01 0.01 0.01 0.00 29 1 55 -1
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 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 57 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.04 +0.21 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.79 +0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.55 +0.21 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.30 +0.21 49 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.17 +0.33 82 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.80 +0.21 40 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.55 +0.21 34 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.41 +0.32 68 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.15 +0.31 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.92 +0.35 62 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 3.38 +0.31 48 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.86 +0.28 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.35 +0.17 30 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.84 +0.18 23 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.41 +0.15 24 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.06 +0.15 27 0 157 0
30MAR26 13.50 C 0.75 0.75 0.75 0.75 +0.12 27 1 563 -1
30MAR26 14.00 C 0.52 0.57 0.52 0.53 +0.11 28 13 251 0
30MAR26 14.50 C 0.33 0.33 0.33 0.33 +0.07 27 1 81 +1
30MAR26 15.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 202 0
30MAR26 15.50 C 0.12 0.12 0.12 0.12 +0.03 28 50 198 +50
30MAR26 16.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 355 0
30MAR26 16.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 67 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 28 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 18.50 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 0.01 0.00 36 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.57 +0.21 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.41 +0.29 52 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.20 +0.33 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.92 +0.35 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.44 +0.33 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.94 +0.28 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.46 +0.28 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.01 +0.18 30 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.59 +0.22 29 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.19 +0.16 26 0 400 0
29APR26 13.50 C 0.93 0.93 0.93 0.88 +0.12 26 8 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.62 +0.08 25 0 38 0
29APR26 14.50 C 0.45 0.50 0.45 0.44 +0.06 26 5 70 -2
29APR26 15.00 C 0.00 0.00 0.00 0.30 +0.05 26 0 70 0
29APR26 15.50 C 0.00 0.00 0.00 0.20 +0.03 26 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 17 0
29APR26 17.00 C 0.06 0.06 0.06 0.05 +0.01 27 2 2 +2
29APR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.41 +0.29 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.20 +0.33 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.97 +0.37 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.46 +0.33 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.00 +0.34 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.54 +0.31 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.10 +0.27 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.71 +0.24 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.30 +0.14 26 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.00 +0.11 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.76 +0.09 26 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.57 +0.07 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.41 +0.05 26 0 0 0
28MAY26 15.50 C 0.31 0.31 0.31 0.32 +0.06 27 13 20 +13
28MAY26 16.00 C 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.17 +0.29 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.84 +0.21 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.59 +0.20 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.42 +0.30 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.20 +0.33 44 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.97 +0.35 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.47 +0.34 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.00 +0.32 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.54 +0.29 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.12 +0.18 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.73 +0.24 29 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.39 +0.21 29 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.09 +0.19 28 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 0.80 +0.11 27 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.60 +0.08 26 0 35 0
29JUN26 15.00 C 0.00 0.00 0.00 0.45 +0.07 27 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 +0.05 27 0 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 +0.04 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 +0.04 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.17 +0.29 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.84 +0.21 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.61 +0.22 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.42 +0.28 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.20 +0.29 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.97 +0.35 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.48 +0.29 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.00 +0.26 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.60 +0.25 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.22 +0.18 29 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.85 +0.17 28 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.55 +0.15 28 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.29 +0.13 28 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.07 +0.11 28 0 223 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 +0.11 28 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 +0.09 28 0 14 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 +0.08 28 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 +0.07 28 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 +0.06 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 +0.04 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 +0.04 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.61 +0.20 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.42 +0.24 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.20 +0.25 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.97 +0.25 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.48 +0.27 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.07 +0.26 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.61 +0.16 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.28 +0.15 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.98 +0.14 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.72 +0.13 27 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.48 +0.12 27 0 74 0
30DEC26 14.00 C 1.11 1.11 1.11 1.27 +0.11 27 1 31 +1
30DEC26 14.50 C 0.00 0.00 0.00 1.08 +0.10 27 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 +0.09 27 0 11 0
30DEC26 15.50 C 0.00 0.00 0.00 0.78 +0.08 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 +0.07 27 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 +0.06 27 0 34 0
30DEC26 17.00 C 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 +0.04 27 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 +0.04 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 +0.03 27 0 20 0
TOTAL CALL 167 7,237 +63
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
26FEB26 12.00 P 0.02 0.02 0.02 0.01 0.00 28 1 82 0
26FEB26 12.50 P 0.04 0.04 0.03 0.03 -0.01 27 2 218 +1
26FEB26 13.00 P 0.13 0.13 0.13 0.09 -0.04 26 2 642 -2
26FEB26 13.50 P 0.22 0.25 0.21 0.24 -0.08 26 7 1,088 -5
26FEB26 14.00 P 0.00 0.00 0.00 0.49 -0.14 26 1 650 0
26FEB26 14.50 P 0.00 0.00 0.00 0.85 -0.18 27 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.27 -0.23 26 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.74 -0.24 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.24 -0.28 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.74 -0.28 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.24 -0.28 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.74 -0.33 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.24 -0.25 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.74 -0.28 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.24 -0.37 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 988 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 410 0
30MAR26 12.50 P 0.00 0.00 0.00 0.14 -0.05 28 0 472 0
30MAR26 13.00 P 0.26 0.27 0.25 0.28 -0.06 28 85 638 +85
30MAR26 13.50 P 0.00 0.00 0.00 0.46 -0.10 28 0 1,430 0
30MAR26 14.00 P 0.65 0.65 0.65 0.71 -0.14 28 2 404 0
30MAR26 14.50 P 0.00 0.00 0.00 1.02 -0.18 28 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.44 -0.08 30 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.76 -0.30 22 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.27 -0.26 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.75 -0.28 29 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.24 -0.28 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.74 -0.33 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.31 -0.22 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.74 -0.28 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.24 -0.37 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.74 -0.29 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.24 -0.29 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 10 0
29APR26 12.00 P 0.15 0.15 0.15 0.12 -0.03 27 10 21 -10
29APR26 12.50 P 0.00 0.00 0.00 0.21 -0.06 26 0 51 0
29APR26 13.00 P 0.00 0.00 0.00 0.36 -0.08 27 0 419 0
29APR26 13.50 P 0.00 0.00 0.00 0.56 -0.10 27 0 416 0
29APR26 14.00 P 0.77 0.77 0.77 0.82 -0.13 27 14 57 +14
29APR26 14.50 P 0.00 0.00 0.00 1.13 -0.16 27 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.44 -0.14 25 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.81 -0.27 23 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.34 -0.23 29 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.76 -0.29 26 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.24 -0.28 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.74 -0.33 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.31 -0.22 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.74 -0.28 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 4 0
28MAY26 12.00 P 0.00 0.00 0.00 0.19 -0.04 27 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.30 -0.06 27 0 45 0
28MAY26 13.00 P 0.00 0.00 0.00 0.47 -0.08 27 0 1 0
28MAY26 13.50 P 0.00 0.00 0.00 0.68 -0.10 28 2 17 +2
28MAY26 14.00 P 0.00 0.00 0.00 0.94 -0.12 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.25 -0.14 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.56 -0.21 27 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 1.95 -0.22 27 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.38 -0.24 28 2 2 +2
28MAY26 16.50 P 0.00 0.00 0.00 2.82 -0.26 28 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.28 -0.29 28 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.75 -0.32 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.31 -0.25 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.74 -0.31 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 28 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.21 -0.03 27 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 -0.04 28 0 1,661 0
29JUN26 12.50 P 0.00 0.00 0.00 0.50 -0.06 28 0 56 0
29JUN26 13.00 P 0.69 0.69 0.69 0.71 -0.07 28 15 108 -15
29JUN26 13.50 P 0.00 0.00 0.00 0.96 -0.09 28 0 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.25 -0.11 28 0 159 0
29JUN26 14.50 P 1.50 1.53 1.50 1.55 -0.15 28 3 208 +3
29JUN26 15.00 P 0.00 0.00 0.00 1.95 -0.12 29 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 2.35 -0.16 30 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.78 -0.16 31 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.17 -0.22 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.63 -0.25 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.09 -0.26 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.59 -0.23 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.06 -0.24 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.55 -0.25 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.03 -0.23 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.64 -0.15 46 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 0.00 30 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 0.00 29 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.02 29 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.02 29 0 16 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 -0.02 29 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.57 -0.04 29 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 -0.04 29 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 0.99 -0.06 29 0 135 0
29SEP26 13.50 P 0.00 0.00 0.00 1.25 -0.07 30 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.54 -0.09 30 0 37 0
29SEP26 14.50 P 0.00 0.00 0.00 1.86 -0.10 30 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.21 -0.11 30 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.59 -0.13 31 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.98 -0.14 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.41 -0.14 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.84 -0.16 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.29 -0.17 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.75 -0.18 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.23 -0.18 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.71 -0.19 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.01 28 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.01 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.02 28 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 -0.03 28 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 -0.04 28 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 -0.05 28 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 -0.06 28 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 -0.07 28 0 93 0
30DEC26 13.50 P 0.00 0.00 0.00 1.38 -0.08 28 0 66 0
30DEC26 14.00 P 0.00 0.00 0.00 1.67 -0.09 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.99 -0.10 29 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.33 -0.12 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.69 -0.13 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.08 -0.14 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.49 -0.15 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.92 -0.15 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.35 -0.17 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.75 -0.23 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.23 -0.18 32 0 0 0
TOTAL PUT 146 13,924 +75
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$ 12.40
26FEB26 8.25 C 0.00 0.00 0.00 4.16 +0.20 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.92 +0.21 63 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.67 +0.21 58 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.42 +0.21 53 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.17 +0.21 48 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.92 +0.21 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.67 +0.21 39 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.42 +0.21 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.92 +0.23 26 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.40 +0.21 0 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.92 +0.16 0 0 103 0
26FEB26 12.00 C 0.43 0.52 0.43 0.52 +0.11 20 44 169 0
26FEB26 12.50 C 0.24 0.24 0.16 0.23 +0.04 21 26 926 +22
26FEB26 13.00 C 0.08 0.08 0.05 0.08 +0.01 21 60 1,346 +9
26FEB26 13.50 C 0.00 0.00 0.00 0.03 0.00 24 0 84 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 17.50 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 5.93 +0.21 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.68 +0.23 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.43 +0.16 45 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.18 +0.17 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.93 +0.23 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.65 +0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.41 +0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.16 +0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.92 +0.14 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.67 +0.21 0 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.42 +0.21 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.17 +0.19 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 2.92 +0.19 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.67 +0.21 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.45 +0.21 26 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.94 +0.20 0 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.45 +0.09 14 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.05 +0.15 22 0 22 0
30MAR26 12.00 C 0.71 0.71 0.67 0.71 +0.12 23 50 517 +50
30MAR26 12.50 C 0.42 0.42 0.42 0.44 +0.08 24 4 204 +4
30MAR26 13.00 C 0.25 0.25 0.24 0.25 +0.05 24 7 336 +7
30MAR26 13.50 C 0.00 0.00 0.00 0.14 +0.03 24 0 291 0
30MAR26 14.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 168 0
30MAR26 14.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 97 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.69 +0.23 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.44 +0.21 27 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.17 +0.19 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.92 +0.19 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.70 +0.24 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.45 +0.21 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.95 +0.17 19 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.47 +0.11 19 0 0 0
29APR26 11.50 C 1.05 1.05 1.05 1.08 +0.15 24 15 30 +15
29APR26 12.00 C 0.67 0.67 0.67 0.75 +0.12 25 25 64 +25
29APR26 12.50 C 0.49 0.49 0.41 0.49 +0.09 25 31 1,195 +31
29APR26 13.00 C 0.00 0.00 0.00 0.31 +0.07 25 0 176 0
29APR26 13.50 C 0.00 0.00 0.00 0.18 +0.04 25 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.69 - 31 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 3.44 +0.18 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.18 +0.17 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.94 +0.14 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.70 +0.24 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.45 +0.16 24 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.97 +0.19 24 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.52 +0.16 24 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.12 +0.15 24 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.78 +0.11 24 0 15 0
28MAY26 12.50 C 0.55 0.55 0.55 0.52 +0.08 24 15 15 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.34 +0.06 24 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.22 +0.03 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 17.00 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 4.66 +0.21 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.42 +0.21 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.16 +0.13 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.92 +0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.69 +0.22 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.44 +0.18 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.18 +0.17 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.94 +0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.70 +0.22 25 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.45 +0.16 23 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.97 +0.19 22 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.56 +0.18 25 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.19 +0.16 25 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.85 +0.14 24 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.59 +0.10 24 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.41 +0.07 24 0 716 0
29JUN26 13.50 C 0.00 0.00 0.00 0.29 +0.06 24 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.19 +0.04 24 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 +0.03 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.43 +0.20 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.16 +0.13 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.94 +0.16 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.69 +0.22 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.44 +0.18 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.19 +0.18 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.94 +0.14 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.70 +0.17 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.45 +0.16 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.02 +0.18 23 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.63 +0.16 23 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.31 +0.13 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.05 +0.12 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.83 +0.10 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 +0.09 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.50 +0.07 25 0 15 0
29SEP26 14.00 C 0.34 0.34 0.34 0.39 +0.06 25 8 23 +8
29SEP26 14.50 C 0.00 0.00 0.00 0.30 +0.06 25 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.94 +0.16 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.69 +0.22 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.44 +0.18 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.19 +0.18 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.98 +0.18 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 +0.17 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.47 +0.18 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.09 +0.15 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.76 +0.14 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.48 +0.13 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.22 +0.10 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.01 +0.10 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.83 +0.09 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 +0.08 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 +0.06 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 +0.05 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 +0.04 24 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 +0.05 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
TOTAL CALL 285 9,764 +186
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 10.50 P 0.02 0.02 0.02 0.01 0.00 34 2 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 230 0
26FEB26 11.50 P 0.03 0.03 0.03 0.03 -0.05 23 10 1,693 -10
26FEB26 12.00 P 0.14 0.17 0.14 0.12 -0.10 23 38 634 +28
26FEB26 12.50 P 0.37 0.37 0.34 0.33 -0.16 23 40 372 0
26FEB26 13.00 P 0.00 0.00 0.00 0.68 -0.21 23 0 264 0
26FEB26 13.50 P 0.00 0.00 0.00 1.14 -0.18 28 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.64 -0.20 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.14 -0.21 44 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.64 -0.19 51 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.14 -0.21 58 0 0 0
26FEB26 16.00 P 3.60 3.60 3.60 3.64 -0.19 64 10 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.14 -0.21 70 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.63 -0.23 72 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.13 -0.21 78 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 342 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 97 0
30MAR26 11.50 P 0.00 0.00 0.00 0.14 -0.05 25 0 246 0
30MAR26 12.00 P 0.00 0.00 0.00 0.29 -0.09 25 0 379 0
30MAR26 12.50 P 0.54 0.54 0.54 0.52 -0.13 25 5 266 +5
30MAR26 13.00 P 0.00 0.00 0.00 0.84 -0.16 26 0 443 0
30MAR26 13.50 P 0.00 0.00 0.00 1.23 -0.19 27 0 1 0
30MAR26 14.00 P 0.00 0.00 0.00 1.68 -0.20 29 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.17 -0.20 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.64 -0.21 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.14 -0.21 40 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.64 -0.19 44 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.15 -0.20 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.64 -0.22 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.14 -0.20 56 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 -0.03 27 0 163 0
29APR26 11.00 P 0.00 0.00 0.00 0.21 -0.06 26 0 0 0
29APR26 11.50 P 0.36 0.40 0.36 0.36 -0.10 26 17 127 +3
29APR26 12.00 P 0.00 0.00 0.00 0.59 -0.13 26 0 108 0
29APR26 12.50 P 0.88 0.94 0.88 0.91 -0.13 27 30 1,135 +24
29APR26 13.00 P 0.00 0.00 0.00 1.23 -0.16 26 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 1.62 -0.19 25 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 2.11 -0.17 30 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.55 -0.21 29 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.04 -0.25 32 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.53 -0.17 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.00 -0.18 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.49 -0.18 35 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.97 -0.20 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.50 -0.16 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.25 -0.06 25 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.42 -0.09 25 0 11 0
28MAY26 12.00 P 0.70 0.70 0.70 0.66 -0.11 25 8 8 +8
28MAY26 12.50 P 0.00 0.00 0.00 0.95 -0.14 25 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.29 -0.15 25 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.70 -0.15 27 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.12 -0.16 27 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.61 -0.15 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.06 -0.23 30 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.54 -0.16 32 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.03 -0.18 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.52 -0.17 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.01 -0.18 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 24 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.01 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 -0.03 25 0 1,271 0
29JUN26 11.00 P 0.30 0.30 0.30 0.31 -0.05 25 1 1,630 0
29JUN26 11.50 P 0.00 0.00 0.00 0.49 -0.07 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.72 -0.10 25 0 360 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 -0.13 24 0 784 0
29JUN26 13.00 P 0.00 0.00 0.00 1.34 -0.16 25 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.75 -0.14 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.18 -0.13 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.63 -0.18 29 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.08 -0.21 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.54 -0.18 29 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.04 -0.17 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.52 -0.17 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.01 -0.18 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.50 -0.19 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.01 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 -0.04 25 0 85 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 -0.06 26 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 -0.08 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.94 -0.09 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 1.23 -0.10 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.55 -0.08 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.92 -0.14 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.32 -0.15 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.74 -0.17 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.19 -0.18 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.66 -0.18 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.14 -0.19 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.63 -0.20 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.13 -0.19 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.60 -0.19 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.02 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 -0.03 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 -0.03 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 -0.04 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 -0.05 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 -0.06 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 -0.08 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.06 -0.09 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 -0.11 25 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 -0.12 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.02 -0.13 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.40 -0.15 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.81 -0.16 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.24 -0.18 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.70 -0.18 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.17 -0.19 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.65 -0.20 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.14 -0.20 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.64 -0.19 35 0 0 0
TOTAL PUT 161 18,055 +58
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$ 5.32
26FEB26 2.90 C 0.00 0.00 0.00 2.45 +0.09 141 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.34 +0.07 122 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.24 +0.08 116 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.14 +0.08 109 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.04 +0.05 103 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.95 +0.09 108 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.83 +0.05 75 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.73 +0.07 70 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.64 +0.08 81 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.55 +0.10 85 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.45 +0.09 79 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.35 +0.09 74 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.24 +0.08 61 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.14 +0.08 56 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.04 +0.05 51 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.93 +0.07 34 0 148 0
26FEB26 4.50 C 0.82 0.82 0.82 0.85 +0.08 48 5 1,107 -2
26FEB26 4.60 C 0.00 0.00 0.00 0.75 +0.08 43 0 818 0
26FEB26 4.70 C 0.62 0.62 0.62 0.65 +0.08 38 35 300 -17
26FEB26 4.80 C 0.00 0.00 0.00 0.54 +0.08 28 0 1,479 0
26FEB26 4.90 C 0.00 0.00 0.00 0.46 +0.05 32 0 879 0
26FEB26 5.00 C 0.00 0.00 0.00 0.37 +0.05 29 0 1,456 0
26FEB26 5.25 C 0.19 0.19 0.14 0.20 +0.04 29 8 933 0
26FEB26 5.50 C 0.08 0.08 0.07 0.08 +0.01 27 38 1,815 0
26FEB26 5.75 C 0.04 0.04 0.04 0.03 0.00 28 60 2,021 +60
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 801 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 136 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 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 74 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 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 2.72 +0.06 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.45 +0.08 86 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.38 +0.11 100 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.25 +0.09 77 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.15 +0.09 73 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.07 +0.08 81 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.96 +0.06 71 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.87 +0.09 72 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.74 +0.02 47 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.64 +0.03 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.57 +0.06 60 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.45 +0.09 46 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.35 +0.06 43 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 1.25 +0.06 39 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.14 +0.08 27 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.05 +0.06 33 0 5,525 0
30MAR26 4.40 C 0.00 0.00 0.00 0.95 +0.06 30 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 0.86 +0.06 31 0 1,996 0
30MAR26 4.60 C 0.00 0.00 0.00 0.76 +0.06 27 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.68 +0.05 30 0 3,956 0
30MAR26 4.80 C 0.00 0.00 0.00 0.59 +0.05 28 0 2,849 0
30MAR26 4.90 C 0.00 0.00 0.00 0.51 +0.04 28 0 4,361 0
30MAR26 5.00 C 0.00 0.00 0.00 0.43 +0.04 27 0 1,888 0
30MAR26 5.25 C 0.00 0.00 0.00 0.28 +0.03 28 0 1,076 0
30MAR26 5.50 C 0.14 0.17 0.14 0.17 +0.02 28 22 1,254 +8
30MAR26 5.75 C 0.09 0.09 0.09 0.10 +0.02 29 4 579 0
30MAR26 6.00 C 0.06 0.06 0.06 0.05 +0.01 29 10 1,375 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 30 0 255 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 117 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.98 +0.08 62 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.87 +0.06 55 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.79 +0.07 59 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.69 +0.08 55 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.57 +0.06 45 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.45 +0.09 31 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.39 +0.08 45 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.27 +0.08 36 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.19 +0.11 39 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.09 +0.06 36 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.00 +0.11 35 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.90 +0.10 32 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.79 +0.05 27 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.69 +0.06 24 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.61 +0.05 24 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.56 +0.05 28 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.49 +0.04 28 0 67 0
29APR26 5.25 C 0.00 0.00 0.00 0.33 +0.03 27 0 5,634 0
29APR26 5.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 2,031 0
29APR26 5.75 C 0.00 0.00 0.00 0.14 +0.02 27 0 250 0
29APR26 6.00 C 0.10 0.10 0.10 0.08 +0.01 27 230 302 +230
29APR26 6.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 135 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.47 - 33 0 0 -
28MAY26 4.00 C 0.00 0.00 0.00 1.39 +0.07 37 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.27 +0.05 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.19 +0.10 32 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.11 +0.08 33 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.00 +0.10 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.93 +0.06 31 0 0 0
28MAY26 4.60 C 0.80 0.80 0.80 0.79 +0.05 21 4 4 +4
28MAY26 4.70 C 0.00 0.00 0.00 0.75 +0.08 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.65 +0.03 25 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.51 +0.04 25 0 30 0
28MAY26 5.25 C 0.00 0.00 0.00 0.36 +0.02 25 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.26 +0.03 26 0 30 0
28MAY26 5.75 C 0.17 0.17 0.17 0.17 +0.01 26 120 138 +120
28MAY26 6.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 191 0
28MAY26 6.25 C 0.00 0.00 0.00 0.07 0.00 26 0 68 0
28MAY26 6.50 C 0.00 0.00 0.00 0.04 0.00 26 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.56 +0.06 58 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.47 +0.07 61 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.38 +0.08 62 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.27 +0.09 54 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.16 +0.07 45 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.07 +0.08 48 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.98 +0.07 49 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.88 +0.07 46 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.79 +0.07 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.69 +0.08 43 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.58 +0.04 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.48 +0.07 35 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.40 +0.08 37 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.27 +0.05 26 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.21 +0.09 34 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.11 +0.08 31 0 5,769 0
29JUN26 4.40 C 0.00 0.00 0.00 1.00 +0.04 27 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 0.93 +0.06 29 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.79 +0.02 20 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 +0.05 27 0 644 0
29JUN26 4.80 C 0.00 0.00 0.00 0.68 +0.05 27 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.57 +0.02 23 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 +0.03 25 0 362 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 +0.03 25 0 2,081 0
29JUN26 5.50 C 0.27 0.28 0.27 0.26 +0.02 25 433 2,599 +389
29JUN26 5.75 C 0.00 0.00 0.00 0.18 +0.02 26 0 150 0
29JUN26 6.00 C 0.11 0.15 0.11 0.11 +0.01 25 18 197 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 0.00 25 0 335 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 392 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 26 0 125 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 665 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.56 +0.06 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.47 +0.07 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.38 +0.08 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.27 +0.08 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.16 +0.07 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.07 +0.04 42 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.99 +0.08 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.88 +0.07 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.79 +0.07 40 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.69 +0.08 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.58 +0.04 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.48 +0.07 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.40 +0.08 33 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.27 +0.05 23 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.21 +0.06 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.11 +0.06 27 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 +0.05 28 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.93 +0.06 25 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 +0.06 28 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 +0.07 27 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 +0.08 28 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 +0.04 25 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 +0.04 25 0 2,088 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 +0.05 26 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 +0.04 26 0 205 0
29SEP26 5.75 C 0.24 0.24 0.24 0.26 +0.03 26 5 59 +5
29SEP26 6.00 C 0.18 0.18 0.18 0.20 +0.03 26 4 51 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.03 27 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.27 +0.08 41 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.16 +0.07 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.07 +0.04 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.99 +0.08 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.88 +0.07 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.79 +0.07 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.69 +0.08 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.58 +0.04 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.48 +0.07 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.40 +0.08 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.27 +0.05 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 +0.06 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.13 +0.08 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.03 +0.05 24 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 +0.05 23 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 +0.07 25 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 +0.07 25 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 +0.06 25 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.69 +0.05 24 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 +0.03 24 0 1,256 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 +0.03 24 0 854 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 +0.03 24 0 22 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 +0.02 24 0 85 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 +0.01 25 0 40 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 +0.02 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 +0.01 25 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 0.00 25 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 996 87,305 +797
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 2,409 0
26FEB26 4.30 P 0.01 0.01 0.01 0.01 0.00 49 6 485 -6
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 446 0
26FEB26 4.70 P 0.01 0.01 0.01 0.01 0.00 31 210 552 +210
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 32 0 391 0
26FEB26 4.90 P 0.02 0.02 0.02 0.03 -0.01 31 90 266 +60
26FEB26 5.00 P 0.05 0.06 0.03 0.04 -0.02 29 214 3,763 +23
26FEB26 5.25 P 0.14 0.15 0.11 0.11 -0.04 27 56 960 +27
26FEB26 5.50 P 0.00 0.00 0.00 0.26 -0.06 29 0 233 0
26FEB26 5.75 P 0.00 0.00 0.00 0.47 -0.06 33 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.68 -0.07 0 0 10 0
26FEB26 6.25 P 0.00 0.00 0.00 0.93 -0.10 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.69 -0.06 63 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.19 -0.06 75 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.44 -0.09 81 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.68 -0.07 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 7,159 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5,880 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 3,040 0
30MAR26 4.40 P 0.01 0.01 0.01 0.01 0.00 29 50 4,056 +50
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 814 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 27 0 1,435 0
30MAR26 4.70 P 0.04 0.04 0.04 0.03 -0.02 27 90 1,206 -30
30MAR26 4.80 P 0.06 0.06 0.05 0.05 -0.01 28 36 2,150 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 -0.02 28 0 467 0
30MAR26 5.00 P 0.10 0.10 0.10 0.10 -0.02 28 1 265 0
30MAR26 5.25 P 0.00 0.00 0.00 0.19 -0.03 28 0 479 0
30MAR26 5.50 P 0.00 0.00 0.00 0.33 -0.05 28 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.52 -0.05 30 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.73 -0.06 32 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.96 -0.07 34 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.19 -0.08 34 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.46 -0.04 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.69 -0.07 44 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.93 -0.09 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.19 -0.06 52 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.44 -0.09 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.68 -0.09 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.18 -0.09 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 188 0
29APR26 4.20 P 0.01 0.01 0.01 0.01 0.00 28 200 275 +200
29APR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 473 0
29APR26 4.60 P 0.04 0.04 0.04 0.04 -0.01 27 30 842 +30
29APR26 4.70 P 0.00 0.00 0.00 0.06 -0.01 27 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 -0.02 26 0 619 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 -0.02 27 0 67 0
29APR26 5.00 P 0.12 0.13 0.12 0.13 -0.02 27 10 126 +3
29APR26 5.25 P 0.26 0.26 0.26 0.23 -0.03 27 50 123 +50
29APR26 5.50 P 0.00 0.00 0.00 0.37 -0.04 27 0 1,970 0
29APR26 5.75 P 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.75 -0.06 29 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.98 -0.06 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.19 -0.09 29 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.46 -0.08 38 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.69 -0.08 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.93 -0.09 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.19 -0.08 44 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.44 -0.09 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.71 -0.06 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 -0.01 27 0 60 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 -0.02 25 0 75 0
28MAY26 4.80 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
28MAY26 4.90 P 0.13 0.13 0.13 0.13 -0.02 26 30 30 +30
28MAY26 5.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.26 -0.04 26 0 1,030 0
28MAY26 5.50 P 0.00 0.00 0.00 0.40 -0.05 27 0 38 0
28MAY26 5.75 P 0.59 0.59 0.57 0.57 -0.06 27 60 60 +60
28MAY26 6.00 P 0.00 0.00 0.00 0.77 -0.06 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.98 -0.08 29 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.19 -0.09 26 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.46 -0.08 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.70 -0.07 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.94 -0.08 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.19 -0.09 39 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.45 -0.08 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.71 -0.06 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 467 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 965 0
29JUN26 4.10 P 0.03 0.03 0.03 0.02 -0.01 24 2 1,005 -2
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 25 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 24 0 1,355 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.01 25 0 2,109 0
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.02 24 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.12 -0.02 24 0 1,205 0
29JUN26 4.80 P 0.00 0.00 0.00 0.15 -0.02 24 0 510 0
29JUN26 4.90 P 0.00 0.00 0.00 0.18 -0.03 24 0 459 0
29JUN26 5.00 P 0.00 0.00 0.00 0.22 -0.04 24 0 3,926 0
29JUN26 5.25 P 0.00 0.00 0.00 0.34 -0.04 24 0 149 0
29JUN26 5.50 P 0.00 0.00 0.00 0.49 -0.05 24 0 19 0
29JUN26 5.75 P 0.00 0.00 0.00 0.66 -0.05 23 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.85 -0.08 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.06 -0.09 20 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.29 -0.07 17 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.78 -0.05 16 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.97 -0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.21 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.47 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.23 -0.08 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 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 0.00 27 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 27 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 26 0 492 0
29SEP26 4.10 P 0.06 0.06 0.06 0.06 0.00 26 8 164 +8
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.01 26 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.01 26 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.01 26 0 155 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 231 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 0.00 27 0 438 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.01 26 0 348 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.01 27 0 2,246 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.02 27 0 648 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 304 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 -0.03 27 0 88 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 -0.02 28 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 -0.03 28 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.99 -0.03 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.19 -0.05 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.40 -0.06 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.62 -0.07 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.85 -0.07 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 -0.06 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.34 -0.06 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.58 -0.06 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.82 -0.06 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.06 -0.05 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.31 -0.04 39 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 -0.01 25 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 -0.01 24 0 117 0
30DEC26 4.00 P 0.07 0.07 0.06 0.06 -0.01 24 50 181 -25
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 25 0 80 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.02 25 0 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.01 25 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.01 26 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.02 25 0 143 0
30DEC26 4.60 P 0.22 0.22 0.22 0.22 -0.01 26 5 82 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.02 25 0 49 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.02 25 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.03 25 0 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.01 26 0 1,272 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.03 26 0 774 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 -0.05 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.01 -0.06 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.21 -0.06 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.42 -0.07 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 -0.07 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.88 -0.07 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 -0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 -0.04 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.61 -0.04 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.83 -0.06 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.08 -0.05 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.32 -0.04 37 0 0 0
TOTAL PUT 1,198 111,902 +693
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 38.42
26FEB26 22.00 C 0.00 0.00 0.00 16.46 +0.06 68 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.46 +0.06 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.48 -0.02 79 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.46 -0.25 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.47 -0.18 56 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.66 +0.25 91 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.47 +0.05 35 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.47 -0.09 0 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.48 +0.05 39 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.49 +0.04 38 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.42 -0.06 0 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.47 -0.24 0 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 4.57 +0.05 33 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 3.68 -0.24 33 0 56 0
26FEB26 36.00 C 0.00 0.00 0.00 2.92 -0.15 35 0 82 0
26FEB26 37.00 C 2.14 2.14 2.14 2.24 -0.09 36 7 98 +7
26FEB26 38.00 C 1.72 1.76 1.65 1.67 -0.11 36 66 219 +17
26FEB26 39.00 C 1.66 1.66 1.24 1.24 -0.08 38 80 815 -30
26FEB26 40.00 C 1.20 1.20 0.83 0.89 -0.06 38 87 206 0
26FEB26 41.00 C 0.67 0.67 0.67 0.60 -0.07 38 15 868 +15
26FEB26 42.00 C 0.66 0.66 0.65 0.39 -0.10 38 31 127 -1
26FEB26 43.00 C 0.27 0.27 0.25 0.25 -0.08 38 6 490 -6
26FEB26 44.00 C 0.29 0.29 0.29 0.15 -0.06 38 15 213 +11
26FEB26 45.00 C 0.00 0.00 0.00 0.09 -0.05 38 0 114 0
26FEB26 46.00 C 0.13 0.13 0.13 0.05 -0.04 38 5 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 22.99 0.00 80 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.49 -0.03 73 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.99 +0.06 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.56 +0.12 101 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.99 +0.05 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.50 +0.06 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 20.00 +0.06 59 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.63 +0.18 98 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 19.00 +0.05 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.52 +0.07 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.72 +0.15 94 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.51 +0.05 0 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.52 +0.06 44 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.52 +0.02 0 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 13.55 -0.16 49 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.54 -0.11 40 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.66 +0.08 54 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.49 +0.06 0 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.52 -0.12 0 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.59 0.00 33 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.68 +0.08 36 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 6.77 +0.14 36 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 5.88 +0.06 35 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.25 -0.06 40 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.41 +0.06 38 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 3.76 -0.06 39 0 219 0
30MAR26 37.00 C 0.00 0.00 0.00 3.18 +0.06 39 0 240 0
30MAR26 38.00 C 2.67 2.67 2.49 2.66 +0.06 39 68 194 -5
30MAR26 39.00 C 2.61 2.61 2.18 2.33 +0.18 42 143 248 -2
30MAR26 40.00 C 2.09 2.13 1.77 1.91 +0.16 42 133 297 +15
30MAR26 41.00 C 1.72 1.73 1.45 1.48 +0.06 40 75 458 0
30MAR26 42.00 C 1.43 1.43 1.16 1.21 0.00 41 50 113 +13
30MAR26 43.00 C 0.00 0.00 0.00 0.99 +0.03 41 0 72 0
30MAR26 44.00 C 0.00 0.00 0.00 0.76 +0.01 41 0 170 0
30MAR26 45.00 C 0.00 0.00 0.00 0.61 +0.02 41 0 129 0
30MAR26 46.00 C 0.00 0.00 0.00 0.48 +0.03 41 0 24 0
30MAR26 47.00 C 0.00 0.00 0.00 0.37 +0.02 41 0 20 0
30MAR26 48.00 C 0.00 0.00 0.00 0.28 +0.02 41 0 15 0
30MAR26 49.00 C 0.32 0.32 0.32 0.21 +0.01 41 24 63 +24
29APR26 26.00 C 0.00 0.00 0.00 12.54 -0.17 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.66 -0.14 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.61 +0.04 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.68 +0.04 32 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.93 +0.25 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.79 +0.08 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.07 -0.25 36 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.61 +0.48 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.54 -0.20 37 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.84 +0.02 37 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.23 +0.11 37 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 3.66 +0.05 38 0 350 0
29APR26 38.00 C 3.21 3.21 3.21 3.18 +0.06 38 22 705 +22
29APR26 39.00 C 2.80 2.80 2.80 2.76 +0.15 39 7 585 0
29APR26 40.00 C 2.72 2.72 2.34 2.34 +0.05 39 45 293 +13
29APR26 41.00 C 0.00 0.00 0.00 2.00 +0.06 39 0 46 0
29APR26 42.00 C 0.00 0.00 0.00 1.71 +0.07 40 0 66 0
29APR26 43.00 C 0.00 0.00 0.00 1.45 +0.09 40 0 30 0
29APR26 44.00 C 1.18 1.18 1.18 1.21 +0.09 40 15 45 -15
29APR26 45.00 C 1.25 1.25 1.25 1.00 +0.08 40 15 37 -8
29APR26 46.00 C 0.00 0.00 0.00 0.82 +0.07 40 0 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.67 +0.06 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.55 +0.06 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.44 +0.04 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.23 - 46 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 8.99 +0.19 35 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.44 +0.21 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.55 +0.23 40 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.61 -0.21 36 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.94 -0.17 37 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 5.24 -0.27 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.65 +0.05 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 4.11 +0.06 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.61 +0.05 38 0 15 0
28MAY26 39.00 C 0.00 0.00 0.00 3.17 +0.05 38 0 15 0
28MAY26 40.00 C 0.00 0.00 0.00 2.78 +0.06 38 0 15 0
28MAY26 41.00 C 0.00 0.00 0.00 2.39 -0.04 38 0 30 0
28MAY26 42.00 C 0.00 0.00 0.00 2.07 +0.02 38 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 1.81 +0.02 39 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 1.58 +0.02 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 1.38 +0.03 39 0 15 0
28MAY26 46.00 C 0.00 0.00 0.00 1.18 +0.03 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 1.00 +0.03 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.85 +0.03 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.72 +0.03 39 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.23 +0.09 75 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.52 +0.08 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.17 +0.12 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.85 +0.38 75 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.11 +0.10 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.55 +0.10 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.72 +0.02 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.65 -0.05 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.67 -0.05 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.52 -0.07 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.55 -0.16 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.66 -0.26 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.77 -0.15 34 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.83 -0.02 34 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 10.23 +0.51 43 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.15 +0.17 37 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.44 +0.17 39 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.55 -0.04 37 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.69 -0.13 36 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.08 -0.03 37 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.39 -0.12 37 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.88 +0.10 38 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.27 -0.22 37 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.87 +0.04 38 0 81 0
29JUN26 39.00 C 3.48 3.48 3.48 3.44 +0.04 39 15 549 +4
29JUN26 40.00 C 0.00 0.00 0.00 3.05 +0.07 39 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 2.70 +0.07 39 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 2.40 +0.06 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 2.08 +0.03 39 0 78 0
29JUN26 44.00 C 2.12 2.12 2.12 1.82 +0.03 39 15 30 -15
29JUN26 45.00 C 0.00 0.00 0.00 1.57 +0.03 39 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.36 +0.02 39 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 1.17 +0.02 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.01 +0.02 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.86 +0.01 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.72 +0.02 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.65 -0.05 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.67 -0.08 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.63 -0.11 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.68 -0.16 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.73 -0.19 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.86 -0.21 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.17 +0.02 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.30 +0.01 38 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.51 +0.06 38 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 8.67 -0.14 37 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 7.89 +0.07 36 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.23 +0.03 37 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.87 +0.10 39 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.17 +0.03 38 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.56 +0.06 38 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 5.21 +0.06 39 0 278 0
29SEP26 38.00 C 4.70 4.78 4.68 4.75 +0.04 39 62 117 +45
29SEP26 39.00 C 0.00 0.00 0.00 4.35 +0.07 39 0 31 0
29SEP26 40.00 C 3.94 3.94 3.93 3.96 +0.06 39 26 3,512 +8
29SEP26 41.00 C 3.47 3.47 3.47 3.63 +0.06 39 14 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.32 +0.07 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 3.03 +0.06 40 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.75 +0.05 40 0 45 0
29SEP26 45.00 C 2.54 2.54 2.54 2.47 +0.04 40 15 66 +15
29SEP26 46.00 C 0.00 0.00 0.00 2.25 +0.04 40 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 2.03 +0.04 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.82 +0.04 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.65 +0.03 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.72 +0.02 39 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.81 -0.08 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.91 0.00 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.81 -0.06 34 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 13.10 -0.11 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.22 +0.03 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.41 -0.01 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.71 +0.11 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.92 +0.01 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.29 -0.15 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.71 +0.13 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.07 0.00 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.47 -0.23 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.95 -0.06 38 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.33 -0.23 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.88 -0.10 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.63 +0.10 39 0 15 0
30DEC26 39.00 C 5.62 5.62 5.62 5.19 +0.06 39 15 394 +13
30DEC26 40.00 C 0.00 0.00 0.00 4.86 +0.25 39 0 370 0
30DEC26 41.00 C 0.00 0.00 0.00 4.52 +0.10 39 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.17 +0.04 39 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.87 +0.03 39 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.62 +0.07 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.36 +0.06 40 0 0 0
30DEC26 46.00 C 3.46 3.46 3.46 3.08 +0.03 39 15 15 +15
30DEC26 47.00 C 0.00 0.00 0.00 2.86 +0.04 40 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 2.65 +0.04 40 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.44 +0.04 39 0 0 0
TOTAL CALL 1,086 21,848 +155
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 104 0
26FEB26 32.00 P 0.09 0.09 0.09 0.04 -0.03 39 20 157 +20
26FEB26 33.00 P 0.00 0.00 0.00 0.08 -0.05 38 0 154 0
26FEB26 34.00 P 0.00 0.00 0.00 0.17 -0.07 38 0 194 0
26FEB26 35.00 P 0.21 0.34 0.21 0.31 -0.10 38 56 274 +30
26FEB26 36.00 P 0.00 0.00 0.00 0.53 -0.13 38 0 384 0
26FEB26 37.00 P 0.95 1.00 0.79 0.84 -0.16 38 95 232 +20
26FEB26 38.00 P 1.05 1.32 0.90 1.28 -0.17 39 50 142 -15
26FEB26 39.00 P 1.35 1.77 1.34 1.81 -0.16 39 60 255 -30
26FEB26 40.00 P 2.47 2.47 2.47 2.45 -0.15 40 15 81 -12
26FEB26 41.00 P 0.00 0.00 0.00 3.20 -0.15 41 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 3.81 -0.35 34 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.91 -0.07 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.68 -0.11 38 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.82 -0.10 51 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.80 +0.12 55 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 8.58 -0.18 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.87 -0.06 68 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.78 -0.18 67 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 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 83 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 80 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 75 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.03 0.00 42 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 0.00 42 0 88 0
30MAR26 29.00 P 0.00 0.00 0.00 0.08 0.00 41 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.14 0.00 41 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.23 +0.01 41 0 417 0
30MAR26 32.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 189 0
30MAR26 33.00 P 0.31 0.31 0.31 0.48 0.00 40 1 210 0
30MAR26 34.00 P 0.63 0.63 0.63 0.69 -0.02 40 15 202 0
30MAR26 35.00 P 0.66 0.66 0.66 0.95 -0.02 40 15 124 +1
30MAR26 36.00 P 0.00 0.00 0.00 1.27 -0.02 40 0 207 0
30MAR26 37.00 P 1.26 1.78 1.26 1.66 +0.01 40 90 299 -20
30MAR26 38.00 P 1.66 2.26 1.66 2.14 -0.02 40 163 173 -8
30MAR26 39.00 P 2.15 2.83 2.15 2.69 -0.09 41 1,077 1,098 +972
30MAR26 40.00 P 3.21 3.34 3.21 3.34 -0.01 42 45 62 -25
30MAR26 41.00 P 0.00 0.00 0.00 4.01 +0.19 42 0 57 0
30MAR26 42.00 P 0.00 0.00 0.00 4.78 +0.27 43 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.56 -0.02 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.33 -0.08 44 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.24 +0.22 46 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.09 +0.06 46 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.79 -0.06 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.93 -0.11 48 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 10.86 -0.18 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 11 0
29APR26 29.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.29 +0.03 40 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.40 +0.01 39 0 15 0
29APR26 32.00 P 0.39 0.39 0.39 0.56 +0.01 39 15 15 +15
29APR26 33.00 P 0.79 0.79 0.79 0.75 0.00 39 15 45 +15
29APR26 34.00 P 0.00 0.00 0.00 1.01 +0.01 39 0 68 0
29APR26 35.00 P 0.00 0.00 0.00 1.32 +0.01 39 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.68 -0.01 39 0 151 0
29APR26 37.00 P 1.68 1.68 1.68 2.12 +0.01 39 15 351 +6
29APR26 38.00 P 2.55 2.62 2.55 2.62 +0.02 39 400 658 +15
29APR26 39.00 P 3.11 3.12 3.11 3.16 0.00 40 45 653 +45
29APR26 40.00 P 3.78 3.78 3.78 3.71 -0.06 39 6 277 +6
29APR26 41.00 P 0.00 0.00 0.00 4.46 +0.29 41 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 5.17 +0.12 41 0 51 0
29APR26 43.00 P 0.00 0.00 0.00 5.68 -0.21 38 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.72 +0.28 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.54 +0.02 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.37 -0.01 43 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.29 +0.36 45 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.20 0.00 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.10 +0.06 46 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.33 - 39 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 0.46 0.00 39 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.60 -0.02 39 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.80 -0.03 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 1.03 -0.03 38 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 1.35 +0.01 39 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 1.69 +0.01 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 2.09 +0.02 39 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 2.55 +0.03 39 0 15 0
28MAY26 38.00 P 3.07 3.07 3.07 3.00 -0.08 39 6 30 0
28MAY26 39.00 P 0.00 0.00 0.00 3.62 0.00 40 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 4.23 +0.01 40 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.88 +0.14 41 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.34 -0.22 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.29 0.00 41 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.04 +0.23 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.85 +0.03 42 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.40 -0.29 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.29 -0.18 39 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.41 +0.02 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.32 +0.02 45 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 43 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 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 0.00 39 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 0.00 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 0.00 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.34 0.00 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.44 -0.02 38 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.60 -0.03 38 0 2,300 0
29JUN26 30.00 P 0.00 0.00 0.00 0.81 +0.02 39 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 1.02 0.00 38 0 47 0
29JUN26 32.00 P 1.16 1.16 1.16 1.28 0.00 38 15 531 +6
29JUN26 33.00 P 0.00 0.00 0.00 1.60 0.00 38 0 58 0
29JUN26 34.00 P 0.00 0.00 0.00 1.95 -0.01 38 0 30 0
29JUN26 35.00 P 2.40 2.40 2.39 2.36 -0.01 38 34 112 +17
29JUN26 36.00 P 0.00 0.00 0.00 2.80 -0.04 38 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 3.32 -0.02 38 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.87 -0.03 38 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 4.48 -0.02 39 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 5.12 0.00 39 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 5.78 +0.12 39 0 178 0
29JUN26 42.00 P 0.00 0.00 0.00 6.53 +0.17 39 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 7.24 -0.17 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.86 -0.35 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.55 -0.17 36 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.51 +0.02 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.29 +0.13 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.55 +0.06 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.44 +0.11 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 0.00 39 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 0.00 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 0.00 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.45 +0.01 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.56 -0.03 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.72 -0.02 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.95 +0.01 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.17 +0.01 39 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.40 -0.01 38 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.69 +0.02 38 0 24 0
29SEP26 32.00 P 1.86 1.86 1.86 2.03 +0.01 38 15 81 +15
29SEP26 33.00 P 2.48 2.48 2.38 2.40 +0.01 39 41 32 +17
29SEP26 34.00 P 0.00 0.00 0.00 2.81 0.00 39 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.22 -0.05 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.71 -0.04 38 0 9 0
29SEP26 37.00 P 4.26 4.26 4.26 4.24 -0.04 39 18 1,023 +9
29SEP26 38.00 P 4.82 4.83 4.78 4.83 0.00 39 75 51 +36
29SEP26 39.00 P 0.00 0.00 0.00 5.41 0.00 39 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 6.04 0.00 39 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 6.71 0.00 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 7.40 0.00 39 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 8.28 +0.36 41 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.86 +0.16 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.81 +0.11 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.54 -0.02 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.42 +0.14 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.11 -0.06 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.03 -0.08 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 +0.01 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.59 +0.01 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.75 0.00 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.95 +0.04 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.14 +0.02 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.37 -0.02 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.66 -0.01 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.92 -0.01 39 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.24 -0.03 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.65 0.00 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.05 0.00 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.43 -0.06 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.96 +0.05 39 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.46 +0.01 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.93 +0.01 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.55 0.00 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.15 +0.01 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 6.77 +0.01 39 0 400 0
30DEC26 41.00 P 0.00 0.00 0.00 7.36 -0.06 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 8.03 -0.05 39 0 0 0
30DEC26 43.00 P 8.00 8.00 8.00 8.92 +0.23 40 15 15 +15
30DEC26 44.00 P 0.00 0.00 0.00 9.68 +0.33 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.36 -0.05 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.97 +0.19 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.83 +0.12 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.52 +0.10 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.51 +0.29 41 0 0 0
TOTAL PUT 2,417 27,636 +1,150
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 1.19 -0.01 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.71 +0.01 35 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.50 +0.01 17 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.41 +0.01 22 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.08 0.00 22 0 319 0
26FEB26 5.75 C 0.02 0.02 0.02 0.03 +0.01 25 100 1,324 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 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 42 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.50 0.00 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.01 +0.01 22 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.81 0.00 16 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.71 0.00 7 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.62 +0.01 19 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.45 0.00 21 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 8,258 0
30MAR26 5.75 C 0.00 0.00 0.00 0.06 0.00 20 0 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 31 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 39 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 46 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 0.00 23 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.12 +0.01 20 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.02 0.00 17 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.92 +0.01 14 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.83 0.00 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.74 +0.01 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.65 0.00 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.55 -0.01 18 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.31 0.00 20 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.11 0.00 22 0 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.03 +0.01 15 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.84 0.00 17 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.75 0.00 18 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.50 0.00 18 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.24 +0.01 18 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.14 +0.01 16 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.04 0.00 12 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.95 -0.01 17 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.86 +0.01 18 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.78 +0.01 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.68 0.00 17 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 0.00 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.54 +0.01 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 0.00 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.15 -0.01 19 0 70 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 28 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.15 0.00 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.06 0.00 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.96 0.00 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.87 0.00 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 0.00 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.62 0.00 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 0.00 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 0.00 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 0.00 18 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.24 -0.01 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.15 0.00 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.06 0.00 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 0.00 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 -0.01 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 0.00 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.71 0.00 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.56 0.00 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 18 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 0.00 18 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 18 0 35 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 100 38,410 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.06 0.00 22 0 222 0
26FEB26 5.50 P 0.00 0.00 0.00 0.18 0.00 22 0 393 0
26FEB26 5.75 P 0.00 0.00 0.00 0.38 0.00 24 0 8 0
26FEB26 6.00 P 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.87 -0.02 38 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.12 -0.02 46 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.37 -0.02 53 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.62 -0.02 60 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.87 -0.02 67 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.12 -0.02 73 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.37 -0.02 79 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.62 -0.01 84 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 28 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 0.01 -0.01 19 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.11 -0.01 21 0 376 0
30MAR26 5.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 882 0
30MAR26 5.75 P 0.00 0.00 0.00 0.41 -0.01 22 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.63 -0.01 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.87 -0.02 27 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.37 -0.02 37 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.62 -0.02 42 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.87 -0.02 46 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.12 -0.02 50 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.37 -0.02 54 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.62 -0.01 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.87 -0.01 62 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 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.15 0.00 22 0 8 0
29APR26 5.50 P 0.00 0.00 0.00 0.27 -0.01 21 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.44 0.00 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.65 0.00 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.12 -0.02 27 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.37 -0.02 31 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.62 -0.02 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.87 -0.02 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.12 -0.02 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.37 -0.02 46 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 0.00 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.16 0.00 20 0 20 0
28MAY26 5.50 P 0.00 0.00 0.00 0.29 -0.01 20 0 40 0
28MAY26 5.75 P 0.00 0.00 0.00 0.45 0.00 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.66 0.00 22 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.88 -0.01 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.12 -0.02 25 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.37 -0.02 28 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.62 -0.02 32 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.87 -0.02 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.12 -0.02 38 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.37 -0.02 41 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 0.01 -0.01 17 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 18 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 -0.01 19 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 0.00 20 0 26 0
29JUN26 5.25 P 0.00 0.00 0.00 0.18 0.00 19 0 158 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 0.00 20 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 0.00 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.88 -0.01 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.12 -0.02 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.37 -0.02 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.62 -0.02 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 -0.02 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 -0.02 35 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.37 -0.02 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.62 -0.01 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.87 -0.01 43 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 +0.01 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 0.00 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 0.00 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 +0.01 17 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.01 17 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 0.00 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.91 +0.01 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.59 +0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.82 0.00 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.06 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 -0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.54 -0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 0 265 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 0.00 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 0.00 17 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 0.00 17 0 210 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 0.00 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 0.00 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 0.00 11 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.59 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.79 0.00 0 0 0 0
TOTAL PUT 0 11,130 0
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$ 4.40
26FEB26 2.80 C 0.00 0.00 0.00 1.60 +0.11 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.51 +0.12 80 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.41 +0.11 73 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.31 +0.11 67 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.20 +0.09 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.10 +0.09 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.00 +0.09 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.90 +0.09 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.80 +0.10 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.70 +0.10 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.61 +0.10 30 0 130 0
26FEB26 3.90 C 0.00 0.00 0.00 0.52 +0.10 34 0 801 0
26FEB26 4.00 C 0.00 0.00 0.00 0.43 +0.08 34 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.36 +0.08 38 0 217 0
26FEB26 4.20 C 0.00 0.00 0.00 0.29 +0.07 38 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.23 +0.07 39 0 192 0
26FEB26 4.40 C 0.17 0.17 0.17 0.18 +0.06 40 2 2,037 +2
26FEB26 4.50 C 0.11 0.11 0.11 0.13 +0.04 38 3 105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.11 +0.04 42 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.08 +0.03 42 0 120 0
26FEB26 4.80 C 0.00 0.00 0.00 0.06 +0.02 42 0 24 0
26FEB26 4.90 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
26FEB26 5.00 C 0.04 0.04 0.04 0.03 +0.02 42 377 2,275 +377
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 2.20 C 0.00 0.00 0.00 2.21 +0.10 64 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.11 +0.11 55 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.92 +0.12 75 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.82 +0.11 70 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.61 +0.09 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.51 +0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.42 +0.10 51 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.32 +0.10 47 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.22 +0.11 43 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.12 +0.11 39 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.02 +0.11 35 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.93 +0.11 38 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.83 +0.11 34 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.74 +0.08 34 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.65 +0.07 33 0 596 0
30MAR26 3.90 C 0.00 0.00 0.00 0.55 +0.08 29 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.48 +0.07 32 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.41 +0.07 32 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.35 +0.06 33 0 2,223 0
30MAR26 4.30 C 0.29 0.29 0.29 0.29 +0.04 33 7 330 -7
30MAR26 4.40 C 0.00 0.00 0.00 0.24 +0.04 33 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.20 +0.04 34 0 208 0
30MAR26 4.60 C 0.00 0.00 0.00 0.16 +0.03 34 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.13 +0.02 34 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30MAR26 5.00 C 0.08 0.08 0.08 0.07 +0.02 36 10 236 0
30MAR26 5.25 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 22 0
30MAR26 5.75 C 0.04 0.04 0.04 0.01 0.00 37 10 20 +10
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.53 +0.11 48 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.43 +0.11 44 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.33 +0.11 40 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.24 +0.11 42 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.14 +0.11 39 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.03 +0.09 30 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.94 +0.10 32 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.85 +0.10 32 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.76 +0.10 31 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.67 +0.09 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.60 +0.09 32 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.52 +0.08 31 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.45 +0.07 31 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.40 +0.07 32 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.34 +0.06 32 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.30 +0.06 33 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.26 +0.06 34 0 11 0
29APR26 4.60 C 0.00 0.00 0.00 0.21 +0.04 33 0 16 0
29APR26 4.70 C 0.00 0.00 0.00 0.18 +0.04 33 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.15 +0.04 33 0 350 0
29APR26 4.90 C 0.00 0.00 0.00 0.12 +0.03 33 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.06 +0.02 33 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.05 - 31 0 0 -
28MAY26 3.50 C 0.00 0.00 0.00 0.96 - 31 0 0 -
28MAY26 3.60 C 0.00 0.00 0.00 0.87 +0.10 31 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.77 +0.09 27 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.70 +0.09 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.62 +0.08 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.55 +0.08 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.49 +0.07 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.43 +0.06 31 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.39 +0.07 32 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.33 +0.06 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.30 +0.06 33 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.26 +0.05 33 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.22 +0.04 33 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.19 +0.04 33 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.84 +0.10 44 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.74 +0.09 41 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.64 +0.09 37 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.54 +0.09 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.44 +0.09 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.34 +0.10 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.24 +0.10 25 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.15 +0.11 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.05 +0.09 25 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.96 +0.10 26 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.88 +0.10 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.80 +0.10 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.73 +0.10 29 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 +0.09 30 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.59 +0.08 30 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 +0.08 30 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.48 +0.06 31 0 15 0
29JUN26 4.30 C 0.40 0.40 0.38 0.43 +0.07 32 470 470 +410
29JUN26 4.40 C 0.35 0.35 0.35 0.38 +0.06 32 380 410 +380
29JUN26 4.50 C 0.00 0.00 0.00 0.34 +0.07 32 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.31 +0.07 33 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.26 +0.05 32 0 70 0
29JUN26 4.80 C 0.24 0.24 0.24 0.23 +0.05 32 500 32 -468
29JUN26 4.90 C 0.00 0.00 0.00 0.21 +0.06 33 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.18 +0.05 33 0 40 0
29JUN26 5.25 C 0.00 0.00 0.00 0.13 +0.04 33 0 600 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.65 +0.10 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.55 +0.10 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.45 +0.10 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.35 +0.09 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.25 +0.10 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.16 +0.10 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.07 +0.10 27 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.98 +0.09 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 +0.09 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 +0.08 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 +0.09 30 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 +0.08 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 +0.07 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 +0.07 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.53 +0.07 31 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.48 +0.06 31 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.44 +0.06 31 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 +0.05 31 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 +0.05 31 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 +0.04 31 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.29 +0.04 32 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.27 +0.04 32 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 +0.03 32 0 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.02 32 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.01 33 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.65 +0.10 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.55 +0.10 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.45 +0.10 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.35 +0.09 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.26 +0.11 26 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.17 +0.10 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.09 +0.09 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 +0.09 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 +0.08 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 +0.08 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 +0.08 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 +0.08 29 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.69 +0.07 29 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 +0.07 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 +0.07 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 +0.06 30 0 0 0
30DEC26 4.40 C 0.50 0.50 0.50 0.50 +0.06 30 5 6 +5
30DEC26 4.50 C 0.45 0.45 0.45 0.46 +0.06 30 10 316 0
30DEC26 4.60 C 0.00 0.00 0.00 0.42 +0.05 30 0 290 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 +0.06 31 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 +0.05 30 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 +0.04 30 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 +0.04 31 0 26 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 +0.04 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 +0.04 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.02 31 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
TOTAL CALL 1,774 19,260 +709
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.02 -0.01 38 0 195 0
26FEB26 4.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 705 0
26FEB26 4.10 P 0.00 0.00 0.00 0.06 -0.02 40 0 200 0
26FEB26 4.20 P 0.08 0.08 0.08 0.10 -0.03 43 1 93 +1
26FEB26 4.30 P 0.00 0.00 0.00 0.12 -0.06 38 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.18 -0.05 41 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.24 -0.06 42 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.31 -0.07 44 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.38 -0.08 44 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.46 -0.09 44 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.55 -0.09 47 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.64 -0.10 49 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.88 -0.10 57 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.12 -0.10 61 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.37 -0.10 70 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.61 -0.11 71 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.86 -0.11 78 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 2.11 -0.11 86 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 -0.02 31 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.03 -0.01 37 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.04 -0.01 35 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.06 -0.02 36 0 65 0
30MAR26 4.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.14 -0.04 34 0 30 0
30MAR26 4.30 P 0.00 0.00 0.00 0.18 -0.05 34 0 20 0
30MAR26 4.40 P 0.00 0.00 0.00 0.23 -0.06 35 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.28 -0.07 34 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.35 -0.08 35 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.42 -0.09 35 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.50 -0.09 37 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.58 -0.10 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.66 -0.10 37 0 30 0
30MAR26 5.25 P 0.00 0.00 0.00 0.89 -0.10 41 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.14 -0.09 48 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.37 -0.10 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.61 -0.11 49 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.86 -0.11 54 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.11 -0.11 59 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.06 -0.01 33 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.08 -0.02 33 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 350 0
29APR26 4.10 P 0.00 0.00 0.00 0.14 -0.03 33 0 250 0
29APR26 4.20 P 0.17 0.18 0.17 0.18 -0.03 33 50 390 +50
29APR26 4.30 P 0.00 0.00 0.00 0.22 -0.04 33 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.26 -0.06 32 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.33 -0.06 34 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.39 -0.07 34 0 186 0
29APR26 4.70 P 0.50 0.50 0.50 0.46 -0.07 34 30 220 +30
29APR26 4.80 P 0.00 0.00 0.00 0.53 -0.08 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.61 -0.08 35 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.69 -0.09 35 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.91 -0.10 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.14 -0.10 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.39 -0.09 45 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.61 -0.11 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.86 -0.11 46 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.12 -0.10 53 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 - 31 0 0 -
28MAY26 3.50 P 0.00 0.00 0.00 0.03 - 31 0 0 -
28MAY26 3.60 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.20 -0.04 31 0 30 0
28MAY26 4.30 P 0.00 0.00 0.00 0.25 -0.05 32 0 30 0
28MAY26 4.40 P 0.00 0.00 0.00 0.31 -0.05 33 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.37 -0.05 33 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.43 -0.06 34 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.49 -0.05 33 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.57 -0.04 34 0 210 0
28MAY26 4.90 P 0.00 0.00 0.00 0.64 -0.08 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.72 -0.08 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.93 -0.09 36 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.16 -0.09 39 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.40 -0.10 42 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.64 -0.08 45 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.87 -0.10 44 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.12 -0.10 48 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 33 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 33 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 33 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.05 0.00 32 0 197 0
29JUN26 3.60 P 0.06 0.06 0.06 0.06 -0.01 31 6 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 -0.01 31 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 0.00 32 0 36 0
29JUN26 3.90 P 0.00 0.00 0.00 0.13 -0.02 32 0 138 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 11 0
29JUN26 4.10 P 0.00 0.00 0.00 0.20 -0.02 32 0 20 0
29JUN26 4.20 P 0.00 0.00 0.00 0.24 -0.03 32 0 0 0
29JUN26 4.30 P 0.30 0.30 0.30 0.28 -0.04 31 390 420 +390
29JUN26 4.40 P 0.35 0.35 0.35 0.33 -0.05 31 390 390 +390
29JUN26 4.50 P 0.00 0.00 0.00 0.40 -0.04 33 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.45 -0.06 32 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.52 -0.06 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.60 -0.06 34 0 25 0
29JUN26 4.90 P 0.00 0.00 0.00 0.67 -0.07 34 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.75 -0.07 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.96 -0.07 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.18 -0.09 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.41 -0.10 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.65 -0.10 42 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.88 -0.10 42 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.12 -0.10 43 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.01 33 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.09 -0.01 32 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.02 31 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.03 31 0 20 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 -0.03 31 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 -0.03 32 0 56 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 -0.03 32 0 239 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 -0.05 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 -0.06 32 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.43 -0.05 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.48 -0.06 33 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.54 -0.06 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 -0.06 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.67 -0.07 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.74 -0.07 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.81 -0.07 33 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.89 -0.07 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.09 -0.08 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.30 -0.09 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.52 -0.09 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.75 -0.10 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.98 -0.11 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.23 -0.10 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.01 31 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 -0.01 31 0 357 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.02 30 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.02 31 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 -0.02 30 0 51 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 -0.03 31 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 -0.03 31 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 -0.03 32 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 -0.04 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.48 -0.05 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 -0.05 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 -0.05 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 -0.06 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.79 -0.06 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.86 -0.07 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.94 -0.06 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.13 -0.07 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.33 -0.08 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.55 -0.09 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.77 -0.09 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.00 -0.10 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.24 -0.10 38 0 0 0
TOTAL PUT 867 14,684 +861
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 30.30
26FEB26 19.00 C 0.00 0.00 0.00 11.33 +0.59 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.83 +0.51 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 10.34 +0.50 62 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 9.31 +0.57 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 8.34 +0.54 41 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 7.34 +0.60 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 6.34 +0.59 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 5.35 +0.44 31 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 4.38 +0.56 34 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 3.41 +0.40 30 0 25 0
26FEB26 28.00 C 0.00 0.00 0.00 2.65 +0.50 37 0 46 0
26FEB26 29.00 C 2.23 2.23 1.89 1.78 +0.31 32 90 905 +15
26FEB26 30.00 C 1.30 1.53 1.09 1.16 +0.21 32 98 1,392 +12
26FEB26 31.00 C 1.00 1.00 0.55 0.73 +0.18 33 41 1,207 -3
26FEB26 32.00 C 0.48 0.64 0.36 0.43 +0.12 33 58 450 +14
26FEB26 33.00 C 0.30 0.30 0.29 0.23 +0.07 33 27 1,041 0
26FEB26 34.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 824 0
26FEB26 35.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 284 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.80 +0.52 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.31 +0.41 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 11.81 +0.53 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 11.33 +0.53 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.83 +0.26 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 10.34 +0.50 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 9.33 +0.57 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 8.35 +0.55 0 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 7.43 +0.38 36 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 6.54 +0.47 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 5.50 +0.37 32 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 4.70 +0.53 37 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 3.92 +0.48 38 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 3.01 +0.33 33 0 515 0
30MAR26 29.00 C 2.25 2.25 2.25 2.36 +0.30 33 3 878 0
30MAR26 30.00 C 1.96 1.96 1.78 1.81 +0.26 34 45 369 +45
30MAR26 31.00 C 0.00 0.00 0.00 1.36 +0.21 34 0 675 0
30MAR26 32.00 C 1.02 1.20 1.02 1.01 +0.19 34 301 558 +301
30MAR26 33.00 C 0.00 0.00 0.00 0.74 +0.16 35 0 301 0
30MAR26 34.00 C 0.53 0.53 0.53 0.51 +0.11 35 15 3,737 0
30MAR26 35.00 C 0.40 0.42 0.40 0.35 +0.08 35 23 1,457 +15
30MAR26 36.00 C 0.00 0.00 0.00 0.23 +0.05 34 0 1,550 0
30MAR26 37.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 148 0
30MAR26 38.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 11.38 +0.45 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.89 +0.32 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.40 +0.33 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.41 +0.45 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.46 +0.40 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.43 +0.38 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.55 +0.46 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.63 +0.40 30 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.82 +0.30 32 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.01 +0.23 31 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 3.33 +0.30 32 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 2.73 +0.28 33 0 835 0
29APR26 30.00 C 2.32 2.32 2.14 2.23 +0.26 34 30 1,505 +30
29APR26 31.00 C 1.86 1.86 1.86 1.79 +0.22 34 15 584 +14
29APR26 32.00 C 1.48 1.48 1.48 1.42 +0.20 34 15 215 0
29APR26 33.00 C 1.25 1.25 1.25 1.13 +0.20 35 15 1,931 +15
29APR26 34.00 C 0.00 0.00 0.00 0.86 +0.16 35 0 2,175 0
29APR26 35.00 C 0.00 0.00 0.00 0.65 +0.13 35 0 94 0
29APR26 36.00 C 0.00 0.00 0.00 0.49 +0.11 35 0 134 0
29APR26 37.00 C 0.00 0.00 0.00 0.36 +0.08 35 0 65 0
29APR26 38.00 C 0.00 0.00 0.00 0.26 +0.06 35 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 0.19 +0.05 35 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.44 - 0 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 8.80 +0.64 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.61 +0.46 31 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.79 +0.49 35 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.85 +0.28 32 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.02 +0.50 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.25 +0.28 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.60 +0.29 32 0 6 0
28MAY26 29.00 C 3.52 3.52 3.37 3.07 +0.32 33 22 22 +22
28MAY26 30.00 C 2.82 2.82 2.46 2.56 +0.28 33 16 20 +3
28MAY26 31.00 C 2.37 2.37 2.01 2.12 +0.23 34 56 113 +45
28MAY26 32.00 C 1.55 1.90 1.55 1.75 +0.22 34 30 89 +30
28MAY26 33.00 C 1.69 1.69 1.63 1.42 +0.20 34 21 43 +21
28MAY26 34.00 C 1.21 1.21 1.21 1.14 +0.18 34 15 75 +15
28MAY26 35.00 C 1.03 1.03 1.03 0.90 +0.15 34 15 15 +15
28MAY26 36.00 C 0.00 0.00 0.00 0.70 +0.11 34 0 12 0
28MAY26 37.00 C 0.00 0.00 0.00 0.55 +0.10 34 0 8 0
28MAY26 38.00 C 0.00 0.00 0.00 0.42 +0.07 34 0 50 0
28MAY26 39.00 C 0.00 0.00 0.00 0.32 +0.06 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.25 +0.05 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.53 +0.51 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.82 +0.24 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.66 +0.73 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.95 +0.27 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.52 +0.45 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.45 +0.34 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 8.80 +0.50 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.77 +0.60 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.79 +0.49 33 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.91 +0.26 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.20 +0.32 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.35 +0.38 32 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 3.94 +0.61 36 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 3.33 +0.39 36 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 2.71 +0.27 34 0 184 0
29JUN26 31.00 C 0.00 0.00 0.00 2.25 +0.21 34 0 38 0
29JUN26 32.00 C 1.99 2.06 1.99 1.89 +0.22 35 27 117 +15
29JUN26 33.00 C 1.80 1.80 1.80 1.57 +0.22 35 5 261 +5
29JUN26 34.00 C 1.40 1.44 1.40 1.28 +0.19 35 9 293 +2
29JUN26 35.00 C 1.25 1.25 1.16 1.02 +0.14 35 45 55 +39
29JUN26 36.00 C 0.00 0.00 0.00 0.82 +0.13 35 0 68 0
29JUN26 37.00 C 0.00 0.00 0.00 0.66 +0.11 35 0 48 0
29JUN26 38.00 C 0.00 0.00 0.00 0.51 +0.08 34 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 0.41 +0.07 34 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.32 +0.06 34 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 +0.05 34 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.20 +0.04 35 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 11.66 +0.51 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.00 +0.32 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.52 +0.33 30 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 9.51 +0.23 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.80 +0.50 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.80 +0.62 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.00 +0.49 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.17 +0.33 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.39 +0.49 33 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 4.70 +0.15 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.23 +0.48 34 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 3.56 +0.21 33 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.14 +0.24 33 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 2.76 +0.26 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 2.37 +0.21 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.05 +0.18 34 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 1.79 +0.18 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.54 +0.14 34 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.33 +0.14 34 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.13 +0.12 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.96 +0.11 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.82 +0.09 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.70 +0.09 34 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.59 +0.08 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.50 +0.06 34 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 11.66 +0.51 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.05 +0.37 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.58 +0.38 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.71 +0.42 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.80 +0.50 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.94 +0.43 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.15 +0.39 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.47 +0.45 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.66 +0.26 31 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.12 +0.34 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.54 +0.30 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.11 +0.24 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.68 +0.30 33 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 3.29 +0.29 33 0 372 0
30DEC26 32.00 C 0.00 0.00 0.00 2.95 +0.26 34 0 372 0
30DEC26 33.00 C 0.00 0.00 0.00 2.61 +0.22 34 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 2.33 +0.19 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.09 +0.22 34 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 1.85 +0.19 34 0 130 0
30DEC26 37.00 C 0.00 0.00 0.00 1.64 +0.18 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.43 +0.13 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.27 +0.17 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.11 +0.15 34 0 30 0
TOTAL CALL 1,037 30,432 +670
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
26FEB26 25.00 P 0.05 0.05 0.05 0.01 -0.02 34 25 1,060 -5
26FEB26 26.00 P 0.00 0.00 0.00 0.03 -0.04 33 0 250 0
26FEB26 27.00 P 0.00 0.00 0.00 0.09 -0.08 33 0 869 0
26FEB26 28.00 P 0.16 0.33 0.15 0.23 -0.15 33 46 3,265 +4
26FEB26 29.00 P 0.44 0.44 0.44 0.47 -0.21 33 99 725 -20
26FEB26 30.00 P 0.67 1.04 0.67 0.87 -0.28 34 88 857 +51
26FEB26 31.00 P 1.24 1.24 1.24 1.43 -0.35 34 7 550 0
26FEB26 32.00 P 2.16 2.16 2.16 2.13 -0.35 35 15 50 0
26FEB26 33.00 P 0.00 0.00 0.00 2.96 -0.45 37 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 3.88 -0.46 40 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.72 -0.59 33 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.87 -0.43 53 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.90 -0.40 61 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.93 -0.37 69 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.70 -0.60 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.99 -0.31 84 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 444 0
30MAR26 25.00 P 0.00 0.00 0.00 0.12 -0.06 34 0 635 0
30MAR26 26.00 P 0.22 0.22 0.22 0.23 -0.09 34 24 405 0
30MAR26 27.00 P 0.43 0.43 0.43 0.41 -0.12 35 2 1,620 +2
30MAR26 28.00 P 0.00 0.00 0.00 0.65 -0.17 34 0 704 0
30MAR26 29.00 P 0.81 0.98 0.81 1.00 -0.21 35 4 541 0
30MAR26 30.00 P 1.58 1.62 1.52 1.45 -0.25 35 31 1,006 +30
30MAR26 31.00 P 1.90 2.06 1.90 2.00 -0.31 35 30 193 +30
30MAR26 32.00 P 0.00 0.00 0.00 2.66 -0.24 36 0 456 0
30MAR26 33.00 P 0.00 0.00 0.00 3.39 -0.25 37 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 4.21 -0.23 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.08 -0.41 39 0 3 0
30MAR26 36.00 P 0.00 0.00 0.00 5.93 -0.45 39 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.90 -0.43 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.93 -0.38 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.84 -0.62 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.99 -0.31 57 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.81 -0.49 51 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 11.81 -0.50 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.16 -0.04 35 0 41 0
29APR26 25.00 P 0.00 0.00 0.00 0.26 -0.07 34 0 213 0
29APR26 26.00 P 0.32 0.32 0.32 0.42 -0.09 34 15 448 +15
29APR26 27.00 P 0.00 0.00 0.00 0.64 -0.13 34 0 749 0
29APR26 28.00 P 0.00 0.00 0.00 0.93 -0.17 34 0 1,367 0
29APR26 29.00 P 0.00 0.00 0.00 1.30 -0.22 34 0 832 0
29APR26 30.00 P 2.03 2.03 2.03 1.77 -0.26 34 15 1,117 +15
29APR26 31.00 P 0.00 0.00 0.00 2.34 -0.27 35 0 264 0
29APR26 32.00 P 3.12 3.12 3.12 2.97 -0.22 35 6 50 +6
29APR26 33.00 P 0.00 0.00 0.00 3.66 -0.48 35 0 79 0
29APR26 34.00 P 0.00 0.00 0.00 4.49 -0.32 37 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.08 -0.72 32 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.18 -0.36 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.94 -0.48 36 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.93 -0.43 39 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.87 -0.59 40 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.99 -0.31 47 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.05 - 34 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.15 -0.05 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.24 -0.07 33 0 0 0
28MAY26 25.00 P 0.31 0.31 0.31 0.38 -0.09 33 15 15 +15
28MAY26 26.00 P 0.00 0.00 0.00 0.57 -0.13 33 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.82 -0.16 33 0 12 0
28MAY26 28.00 P 0.00 0.00 0.00 1.14 -0.19 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 1.53 -0.23 33 0 0 0
28MAY26 30.00 P 1.87 2.09 1.87 2.02 -0.28 33 14 14 +14
28MAY26 31.00 P 2.30 2.64 2.30 2.57 -0.33 34 37 60 +30
28MAY26 32.00 P 0.00 0.00 0.00 3.21 -0.35 34 0 45 0
28MAY26 33.00 P 3.68 3.76 3.66 3.76 -0.50 32 77 77 +77
28MAY26 34.00 P 0.00 0.00 0.00 4.69 -0.25 36 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 5.49 -0.33 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 6.34 -0.50 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.17 -0.42 37 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.11 -0.25 39 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.99 -0.53 39 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.99 -0.34 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.05 34 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 -0.07 34 0 727 0
29JUN26 24.00 P 0.00 0.00 0.00 0.53 -0.10 34 0 407 0
29JUN26 25.00 P 0.00 0.00 0.00 0.76 -0.13 34 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.04 -0.16 34 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 1.38 -0.21 33 0 668 0
29JUN26 28.00 P 0.00 0.00 0.00 1.79 -0.23 33 0 265 0
29JUN26 29.00 P 2.18 2.40 2.18 2.30 -0.26 34 23 108 +8
29JUN26 30.00 P 0.00 0.00 0.00 2.85 -0.28 34 0 128 0
29JUN26 31.00 P 0.00 0.00 0.00 3.48 -0.28 34 0 65 0
29JUN26 32.00 P 4.28 4.28 4.28 4.25 -0.13 36 15 98 +15
29JUN26 33.00 P 0.00 0.00 0.00 4.87 -0.50 35 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 5.75 -0.08 37 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.22 -0.75 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.31 -0.20 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.02 -0.42 33 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.92 -0.73 34 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.95 -0.24 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.72 -0.38 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.85 -0.46 39 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.67 -0.73 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 -0.05 34 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 -0.05 34 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 -0.05 34 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.49 -0.10 34 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.68 -0.11 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.92 -0.13 33 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.20 -0.16 33 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.54 -0.19 34 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.95 -0.21 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.41 -0.22 34 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.91 -0.25 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 3.46 -0.28 34 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.08 -0.29 34 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 4.74 -0.30 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.49 -0.34 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.22 -0.41 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 6.98 -0.32 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.78 -0.33 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.71 -0.11 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.44 -0.53 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.28 -0.36 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.30 -0.28 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.08 -0.42 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.10 -0.30 39 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 0.29 -0.04 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 -0.05 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.41 -0.06 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.55 -0.10 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 -0.13 33 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 -0.13 33 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.24 -0.18 33 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 -0.22 33 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.91 -0.25 33 0 55 0
30DEC26 27.00 P 0.00 0.00 0.00 2.33 -0.25 33 0 203 0
30DEC26 28.00 P 0.00 0.00 0.00 2.87 -0.19 34 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.30 -0.33 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.88 -0.33 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.49 -0.30 34 0 410 0
30DEC26 32.00 P 0.00 0.00 0.00 5.14 -0.31 34 0 400 0
30DEC26 33.00 P 0.00 0.00 0.00 5.83 -0.25 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.57 -0.18 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.21 -0.45 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.05 -0.42 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.85 -0.36 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.66 -0.46 34 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.55 -0.43 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.41 -0.48 35 0 0 0
TOTAL PUT 588 27,789 +287
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$ 17.30
26FEB26 12.50 C 0.00 0.00 0.00 4.82 - 0 0 0 -
26FEB26 13.00 C 0.00 0.00 0.00 4.32 +0.08 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.84 +0.23 49 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.42 +0.33 62 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.83 +0.13 30 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.33 +0.22 24 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.85 +0.17 26 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 1.36 +0.16 22 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.92 +0.18 21 0 18 0
26FEB26 17.00 C 0.46 0.47 0.46 0.53 +0.10 19 13 234 0
26FEB26 17.50 C 0.20 0.24 0.20 0.26 +0.06 19 20 198 +4
26FEB26 18.00 C 0.07 0.11 0.07 0.10 +0.02 18 27 397 +5
26FEB26 18.50 C 0.03 0.03 0.03 0.03 0.00 18 12 573 +6
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 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 49 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 61 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 72 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.96 - 58 0 0 -
30MAR26 13.00 C 0.00 0.00 0.00 4.36 +0.12 30 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.84 +0.20 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.42 +0.25 36 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.90 +0.20 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.42 +0.22 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 1.95 +0.17 24 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 1.52 +0.16 23 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 1.13 +0.13 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.80 +0.12 22 0 404 0
30MAR26 17.50 C 0.51 0.51 0.51 0.53 +0.08 21 2 315 0
30MAR26 18.00 C 0.00 0.00 0.00 0.34 +0.06 22 0 430 0
30MAR26 18.50 C 0.19 0.21 0.19 0.20 +0.03 21 108 347 +3
30MAR26 19.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 244 0
30MAR26 19.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 164 0
30MAR26 20.00 C 0.05 0.05 0.05 0.04 +0.01 22 8 192 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 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 12.50 C 0.00 0.00 0.00 4.96 - 43 0 0 -
29APR26 13.00 C 0.00 0.00 0.00 4.39 +0.10 25 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.84 +0.15 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.42 +0.17 25 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.96 +0.24 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.42 +0.12 17 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.00 +0.16 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.61 +0.12 21 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.25 +0.13 21 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 0.94 +0.12 21 0 45 0
29APR26 17.50 C 0.00 0.00 0.00 0.67 +0.10 21 0 23 0
29APR26 18.00 C 0.00 0.00 0.00 0.46 +0.07 21 0 202 0
29APR26 18.50 C 0.30 0.30 0.30 0.31 +0.05 21 15 306 +15
29APR26 19.00 C 0.00 0.00 0.00 0.20 +0.03 21 0 51 0
29APR26 19.50 C 0.00 0.00 0.00 0.13 +0.02 21 0 1 0
29APR26 20.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 102 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.96 - 34 0 0 -
28MAY26 13.00 C 0.00 0.00 0.00 4.39 - 0 0 0 -
28MAY26 13.50 C 0.00 0.00 0.00 4.00 +0.27 31 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.42 +0.08 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.06 +0.20 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.48 +0.08 18 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.14 +0.17 23 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.68 +0.10 20 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.34 +0.14 20 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.03 +0.09 20 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 0.78 +0.08 20 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 0.57 +0.07 20 0 10 0
28MAY26 18.50 C 0.00 0.00 0.00 0.41 +0.05 20 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.28 +0.04 20 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.19 +0.03 20 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.96 - 32 0 0 -
29JUN26 13.00 C 0.00 0.00 0.00 4.39 +0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.00 +0.15 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.06 +0.19 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.48 +0.07 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.16 +0.19 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.71 +0.13 20 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.37 +0.14 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.08 +0.14 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 0.81 +0.11 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.60 +0.10 20 0 45 0
29JUN26 18.50 C 0.48 0.48 0.48 0.43 +0.07 20 1 28 +1
29JUN26 19.00 C 0.00 0.00 0.00 0.30 +0.06 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 +0.05 20 0 64 0
29JUN26 20.00 C 0.23 0.23 0.23 0.14 +0.03 20 1 519 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.98 - 31 0 0 -
29SEP26 13.00 C 0.00 0.00 0.00 4.46 +0.17 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.00 +0.15 26 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.06 +0.12 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.54 +0.02 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.21 +0.21 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.87 +0.20 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.51 +0.07 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.28 +0.16 22 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.01 +0.10 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 0.82 +0.09 22 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 0.65 +0.07 22 0 8 0
29SEP26 19.00 C 0.48 0.48 0.48 0.52 +0.05 22 5 96 +5
29SEP26 19.50 C 0.42 0.42 0.42 0.43 +0.05 23 11 60 +11
29SEP26 20.00 C 0.00 0.00 0.00 0.34 +0.04 23 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 55 0
29SEP26 22.00 C 0.14 0.14 0.14 0.12 +0.02 22 1 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.98 - 28 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 4.49 +0.20 26 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.00 +0.15 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.53 +0.13 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.07 +0.13 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.60 +0.08 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.24 +0.15 20 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 1.92 +0.14 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.63 +0.13 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.38 +0.12 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.17 +0.11 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 0.97 +0.09 21 0 30 0
30DEC26 18.50 C 0.78 0.78 0.78 0.81 +0.08 21 1 15 +1
30DEC26 19.00 C 0.00 0.00 0.00 0.68 +0.07 21 0 41 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 +0.05 21 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 +0.05 21 15 15 +7
30DEC26 21.00 C 0.00 0.00 0.00 0.33 +0.05 22 15 54 +15
30DEC26 22.00 C 0.00 0.00 0.00 0.21 +0.03 22 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 5 0
TOTAL CALL 255 10,935 +73
26FEB26 12.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 16.00 P 0.03 0.03 0.03 0.02 -0.02 20 10 38 0
26FEB26 16.50 P 0.08 0.08 0.08 0.07 -0.06 19 10 233 +10
26FEB26 17.00 P 0.23 0.26 0.19 0.19 -0.10 19 49 685 +1
26FEB26 17.50 P 0.46 0.54 0.46 0.41 -0.16 18 3 401 0
26FEB26 18.00 P 0.00 0.00 0.00 0.76 -0.20 17 0 517 0
26FEB26 18.50 P 0.00 0.00 0.00 1.22 -0.19 19 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 1.75 -0.20 29 0 124 0
26FEB26 19.50 P 0.00 0.00 0.00 2.20 -0.22 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.70 -0.21 0 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.70 -0.23 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.82 -0.11 71 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.86 -0.07 85 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.82 -0.11 89 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.70 -0.23 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.70 -0.23 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.70 -0.23 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.82 -0.11 119 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 14.00 P 0.02 0.02 0.02 0.01 0.00 26 76 81 +76
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 -0.03 22 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.13 -0.05 22 0 63 0
30MAR26 16.50 P 0.30 0.30 0.29 0.24 -0.09 21 7 154 -3
30MAR26 17.00 P 0.50 0.50 0.44 0.40 -0.13 21 4 293 0
30MAR26 17.50 P 0.00 0.00 0.00 0.65 -0.16 21 0 355 0
30MAR26 18.00 P 0.96 0.96 0.94 0.95 -0.17 20 60 246 -45
30MAR26 18.50 P 0.00 0.00 0.00 1.33 -0.19 21 0 179 0
30MAR26 19.00 P 0.00 0.00 0.00 1.76 -0.19 21 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 2.28 -0.16 27 0 237 0
30MAR26 20.00 P 0.00 0.00 0.00 2.78 -0.13 31 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.70 -0.23 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.82 -0.24 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.86 -0.07 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.88 -0.05 65 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.70 -0.27 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.72 -0.23 57 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.70 -0.23 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.82 -0.11 80 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.72 -0.19 70 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.85 -0.06 92 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 1 0
29APR26 15.50 P 0.13 0.13 0.13 0.11 -0.03 21 15 17 +15
29APR26 16.00 P 0.00 0.00 0.00 0.19 -0.05 20 0 63 0
29APR26 16.50 P 0.00 0.00 0.00 0.31 -0.09 20 0 113 0
29APR26 17.00 P 0.52 0.52 0.51 0.50 -0.10 20 4 66 -4
29APR26 17.50 P 0.00 0.00 0.00 0.74 -0.12 20 0 62 0
29APR26 18.00 P 1.03 1.03 1.03 1.04 -0.15 20 12 227 +12
29APR26 18.50 P 0.00 0.00 0.00 1.43 -0.14 21 0 214 0
29APR26 19.00 P 0.00 0.00 0.00 1.82 -0.23 21 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.28 -0.16 23 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.78 -0.14 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.71 -0.30 25 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.82 -0.24 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.86 -0.07 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.88 -0.05 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.70 -0.27 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28MAY26 13.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.15 -0.04 20 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.24 -0.06 20 0 47 0
28MAY26 16.50 P 0.00 0.00 0.00 0.38 -0.08 20 0 875 0
28MAY26 17.00 P 0.64 0.64 0.57 0.57 -0.09 20 6 1,600 0
28MAY26 17.50 P 0.78 0.78 0.78 0.82 -0.11 20 2 804 +2
28MAY26 18.00 P 0.00 0.00 0.00 1.12 -0.14 20 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 1.51 -0.07 21 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.88 -0.17 21 0 1 0
28MAY26 19.50 P 0.00 0.00 0.00 2.30 -0.16 21 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.78 -0.15 23 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.80 -0.21 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.82 -0.24 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.87 -0.10 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.88 -0.10 48 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.80 -0.18 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 -0.02 20 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.22 -0.04 20 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 -0.06 20 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 0.50 -0.06 19 0 55 0
29JUN26 16.50 P 0.74 0.74 0.74 0.71 -0.09 19 1 48 +1
29JUN26 17.00 P 0.92 0.92 0.92 0.97 -0.10 19 2 48 +2
29JUN26 17.50 P 0.00 0.00 0.00 1.26 -0.11 19 0 58 0
29JUN26 18.00 P 0.00 0.00 0.00 1.69 -0.03 21 0 80 0
29JUN26 18.50 P 0.00 0.00 0.00 1.97 -0.14 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 2.40 -0.12 19 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.83 -0.13 18 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 3.26 -0.19 15 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 4.19 -0.21 0 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 5.16 -0.14 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 6.14 -0.14 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 7.18 0.00 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 8.08 -0.14 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 9.24 +0.08 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.24 -0.05 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.19 -0.10 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.02 -0.24 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.97 -0.29 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 - 22 0 0 -
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.15 -0.03 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 -0.03 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 -0.04 22 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.45 -0.07 22 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.64 -0.07 23 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.85 -0.07 23 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 1.09 -0.08 23 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 1.36 -0.09 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.66 -0.09 23 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 2.00 -0.11 24 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 2.36 -0.12 24 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.74 -0.15 24 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 3.16 -0.15 25 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 3.59 -0.17 25 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 4.50 -0.16 27 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 5.45 -0.19 29 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 6.41 -0.21 31 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 7.43 -0.13 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.35 -0.22 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.31 -0.25 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.40 -0.13 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.38 0.00 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 - 22 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.21 -0.03 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 -0.05 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.43 -0.04 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 -0.07 21 0 56 0
30DEC26 15.50 P 0.76 0.76 0.76 0.75 -0.07 22 2 11 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.97 -0.07 22 0 58 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 -0.08 22 0 12 0
30DEC26 17.00 P 1.57 1.57 1.57 1.48 -0.09 22 3 15 +3
30DEC26 17.50 P 0.00 0.00 0.00 1.78 -0.10 22 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 2.10 -0.12 23 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 2.46 -0.12 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.84 -0.14 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.24 -0.14 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.66 -0.15 24 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 4.54 -0.18 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.48 -0.18 27 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.44 -0.20 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.43 -0.20 31 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 8.35 -0.22 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.37 -0.20 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.40 -0.14 38 0 0 0
TOTAL PUT 266 11,174 +72
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 0.00 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.08 +0.01 77 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.82 0.00 59 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.32 0.00 49 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.33 +0.01 47 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.82 0.00 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.33 +0.01 32 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.37 +0.04 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.83 -0.03 12 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.43 -0.01 15 0 0 0
26FEB26 15.00 C 0.19 0.19 0.12 0.18 0.00 17 10 13 +10
26FEB26 15.50 C 0.05 0.05 0.05 0.06 0.00 18 3 361 +3
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 0.00 0.00 0.00 0.01 0.00 27 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 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 41 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.06 -0.02 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.82 0.00 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.56 -0.03 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.32 -0.02 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.07 +0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.82 +0.01 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.63 +0.07 67 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.32 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.08 +0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.82 -0.05 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.34 0.00 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.84 -0.01 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.92 +0.01 38 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.35 -0.02 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.88 -0.03 21 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.41 +0.01 19 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.95 -0.05 16 0 0 0
30MAR26 14.50 C 0.64 0.64 0.58 0.58 -0.02 16 16 131 +1
30MAR26 15.00 C 0.00 0.00 0.00 0.32 -0.02 16 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 -0.01 17 0 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 67 0
30MAR26 16.50 C 0.04 0.04 0.04 0.03 -0.01 17 1 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 0.01 0.01 0.01 0.01 0.00 26 1 1 +1
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
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 34 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 43 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.33 -0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.08 +0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.83 -0.04 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.34 0.00 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.84 -0.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.35 +0.01 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.92 +0.01 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.43 -0.08 15 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.02 -0.01 15 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.68 -0.01 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.43 -0.01 16 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 0.25 -0.01 16 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 16 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 21 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
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 31 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 5.33 -0.04 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.08 -0.01 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.91 +0.04 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.34 -0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.84 -0.01 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.35 0.00 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.97 -0.02 26 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.50 +0.11 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.47 -0.04 13 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.09 -0.02 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.76 -0.02 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.51 -0.02 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.33 0.00 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 2 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 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 6.32 -0.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.07 0.00 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.82 +0.01 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.63 +0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.41 +0.04 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.09 0.00 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.91 +0.04 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.35 0.00 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.85 0.00 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.49 +0.12 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.97 -0.02 20 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.52 +0.11 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.95 -0.02 9 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.53 -0.04 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.17 -0.04 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.85 -0.05 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.59 -0.05 16 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 -0.02 17 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 -0.03 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.04 16 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 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 5.63 -0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.47 +0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.09 0.00 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.91 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.89 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.49 +0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.54 -0.01 11 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.13 -0.01 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.80 -0.02 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.41 -0.02 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.14 -0.03 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 -0.02 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 -0.02 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 0.00 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.01 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 -0.02 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.02 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 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 0.01 -0.01 18 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 5.47 +0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.17 +0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.43 -0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.97 -0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.52 -0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.08 -0.01 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.66 -0.02 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.34 +0.05 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.97 -0.02 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.64 -0.01 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.34 -0.01 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.05 -0.01 18 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 0.84 -0.01 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.66 -0.01 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.52 0.00 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 -0.01 18 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.31 -0.01 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.01 18 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 31 2,706 +15
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 62 0
26FEB26 14.00 P 0.04 0.06 0.04 0.03 0.00 17 12 20 +2
26FEB26 14.50 P 0.00 0.00 0.00 0.12 -0.01 16 0 32 0
26FEB26 15.00 P 0.31 0.31 0.31 0.35 -0.02 16 1 107 +1
26FEB26 15.50 P 0.00 0.00 0.00 0.73 -0.02 16 0 20 0
26FEB26 16.00 P 0.00 0.00 0.00 1.23 +0.01 24 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.75 +0.04 34 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.21 -0.06 32 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.70 0.00 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.20 -0.09 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.70 -0.12 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.20 0.00 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.20 -0.11 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.20 -0.12 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 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 57 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 60 0
30MAR26 13.50 P 0.06 0.06 0.06 0.04 0.00 18 6 11 +4
30MAR26 14.00 P 0.13 0.13 0.13 0.10 -0.01 17 2 22 +2
30MAR26 14.50 P 0.28 0.30 0.28 0.23 -0.02 16 8 276 0
30MAR26 15.00 P 0.00 0.00 0.00 0.48 -0.02 17 0 25 0
30MAR26 15.50 P 0.00 0.00 0.00 0.83 -0.02 18 0 19 0
30MAR26 16.00 P 0.00 0.00 0.00 1.23 -0.04 17 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.75 0.00 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.21 -0.06 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.70 -0.08 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.20 -0.07 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.70 0.00 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.20 -0.09 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.70 -0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.21 -0.10 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.20 -0.12 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 17 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 10 0
29APR26 14.00 P 0.19 0.19 0.19 0.16 -0.01 17 15 15 +15
29APR26 14.50 P 0.00 0.00 0.00 0.32 -0.01 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.57 -0.01 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.90 0.00 18 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.29 -0.02 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.75 -0.01 20 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.22 -0.05 21 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.71 -0.07 23 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.22 -0.05 27 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.70 -0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.20 -0.09 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.72 -0.10 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.22 -0.08 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.25 -0.06 52 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.20 -0.12 0 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 0.01 -0.01 15 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.38 -0.01 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.62 -0.02 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.95 -0.01 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.33 +0.02 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.78 +0.02 20 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.24 -0.03 21 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.71 -0.07 21 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.22 -0.05 25 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.70 -0.03 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.22 -0.07 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.72 -0.10 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.22 -0.08 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.21 -0.01 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.25 -0.06 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.03 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 -0.03 17 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.43 -0.04 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.68 -0.05 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.99 -0.05 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.37 -0.03 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.80 -0.02 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.27 -0.01 21 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.71 -0.07 19 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.22 -0.05 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.72 -0.01 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.22 -0.07 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.72 -0.10 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.22 -0.08 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.21 -0.01 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.25 -0.06 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.21 -0.11 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 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 0.09 -0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.27 -0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.62 0.00 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.86 -0.02 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.16 -0.02 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.51 -0.01 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.90 -0.01 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.33 -0.01 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.80 0.00 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.28 -0.01 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.76 +0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.26 -0.03 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.75 -0.07 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.25 -0.05 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.26 -0.01 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.26 -0.05 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.23 -0.09 37 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 0.00 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 0.00 18 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 0.00 18 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 0.00 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.91 +0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 0.00 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.47 0.00 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.76 -0.04 18 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 +0.01 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.58 +0.01 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.99 +0.01 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.43 +0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.88 +0.01 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.35 +0.01 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.84 0.00 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.36 0.00 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.35 -0.02 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.31 0.00 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.23 -0.09 31 0 0 0
TOTAL PUT 44 1,963 +24
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$ 40.60
26FEB26 29.00 C 0.00 0.00 0.00 11.68 -0.22 62 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.69 -0.24 58 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.68 -0.26 50 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.92 -0.01 70 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.71 -0.25 44 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.66 -0.36 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.70 -0.41 32 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 4.73 -0.23 30 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 3.80 -0.28 29 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 2.91 -0.30 27 0 70 0
26FEB26 39.00 C 2.30 2.30 2.30 2.14 -0.29 27 15 245 +15
26FEB26 40.00 C 1.89 1.89 1.50 1.49 -0.26 27 31 593 +28
26FEB26 41.00 C 1.11 1.20 1.11 0.99 -0.21 28 283 1,499 +258
26FEB26 42.00 C 0.75 0.75 0.73 0.62 -0.18 28 16 500 +12
26FEB26 43.00 C 0.58 0.59 0.39 0.37 -0.13 28 59 534 +15
26FEB26 44.00 C 0.31 0.31 0.23 0.20 -0.09 28 24 607 -21
26FEB26 45.00 C 0.18 0.18 0.18 0.10 -0.07 27 3 1,198 -3
26FEB26 46.00 C 0.12 0.12 0.12 0.05 -0.04 28 2 267 -1
26FEB26 47.00 C 0.07 0.07 0.07 0.03 -0.02 29 8 304 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.71 -0.27 77 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.70 -0.27 65 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.72 -0.24 68 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.73 -0.21 65 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.74 -0.17 62 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.74 -0.21 57 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.75 -0.26 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.76 -0.25 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.85 -0.02 56 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.77 -0.20 43 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.79 -0.26 41 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.81 -0.28 39 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.92 -0.17 42 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 7.79 -0.49 29 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 6.89 -0.29 31 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 5.97 -0.14 31 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 5.10 -0.04 30 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 4.09 -0.53 25 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 3.46 -0.26 28 0 90 0
30MAR26 39.00 C 2.91 3.05 2.83 2.79 -0.26 28 81 274 0
30MAR26 40.00 C 2.44 2.44 2.44 2.21 -0.24 28 15 808 0
30MAR26 41.00 C 1.95 1.95 1.81 1.72 -0.22 29 75 186 +1
30MAR26 42.00 C 1.54 1.54 1.44 1.32 -0.18 29 86 395 -44
30MAR26 43.00 C 1.11 1.11 1.00 0.99 -0.16 29 15 163 +5
30MAR26 44.00 C 0.00 0.00 0.00 0.72 -0.15 29 0 168 0
30MAR26 45.00 C 0.00 0.00 0.00 0.51 -0.13 29 0 113 0
30MAR26 46.00 C 0.55 0.55 0.55 0.36 -0.10 29 16 300 0
30MAR26 47.00 C 0.00 0.00 0.00 0.24 -0.08 28 0 69 0
30MAR26 48.00 C 0.00 0.00 0.00 0.16 -0.06 28 0 71 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 110 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 22 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 16 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.09 +0.04 46 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.93 -0.47 34 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 9.15 +0.06 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.19 -0.09 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.08 -0.10 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.21 -0.18 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.36 -0.07 28 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 4.59 -0.29 28 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.88 -0.36 28 0 0 0
29APR26 39.00 C 3.27 3.27 3.27 3.24 -0.27 28 30 58 +30
29APR26 40.00 C 0.00 0.00 0.00 2.68 -0.23 28 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 2.20 -0.20 28 0 445 0
29APR26 42.00 C 0.00 0.00 0.00 1.79 -0.18 29 0 436 0
29APR26 43.00 C 1.61 1.61 1.51 1.43 -0.17 29 30 683 +15
29APR26 44.00 C 0.00 0.00 0.00 1.12 -0.16 29 0 615 0
29APR26 45.00 C 0.00 0.00 0.00 0.87 -0.13 29 0 66 0
29APR26 46.00 C 0.00 0.00 0.00 0.67 -0.11 29 0 126 0
29APR26 47.00 C 0.00 0.00 0.00 0.50 -0.10 28 0 20 0
29APR26 48.00 C 0.00 0.00 0.00 0.38 -0.08 28 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 0.28 -0.07 28 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.21 -0.05 28 0 51 0
29APR26 52.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.29 - 36 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 8.35 - 34 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 7.45 -0.27 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.58 +0.12 31 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.77 -0.28 30 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 5.02 -0.12 30 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 4.24 -0.34 28 0 30 0
28MAY26 39.00 C 3.77 3.77 3.77 3.58 -0.25 28 15 40 +15
28MAY26 40.00 C 3.05 3.05 3.05 3.03 -0.25 28 15 30 -15
28MAY26 41.00 C 2.99 2.99 2.75 2.55 -0.22 28 49 33 -12
28MAY26 42.00 C 2.32 2.32 2.15 2.14 -0.20 28 75 105 +75
28MAY26 43.00 C 1.99 1.99 1.89 1.77 -0.18 28 45 60 +30
28MAY26 44.00 C 1.67 1.67 1.56 1.44 -0.18 28 30 18 +15
28MAY26 45.00 C 0.00 0.00 0.00 1.16 -0.16 28 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.93 -0.14 28 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.74 -0.12 28 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.58 -0.11 28 0 0 0
28MAY26 49.00 C 0.63 0.63 0.63 0.45 -0.09 28 3 3 +3
28MAY26 50.00 C 0.00 0.00 0.00 0.35 -0.08 28 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.18 -0.05 28 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.01 -0.56 64 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.79 -0.24 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.04 -0.11 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.03 0.00 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.05 -0.56 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.02 -0.43 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.08 -0.29 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.21 -0.37 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.16 -0.42 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.16 -0.44 35 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.27 -0.13 35 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.29 -0.39 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.44 -0.16 32 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.45 -0.31 29 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 6.66 -0.38 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.83 -0.27 28 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.18 0.00 29 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.45 -0.36 28 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 3.81 -0.36 27 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 3.30 -0.18 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 2.82 -0.24 28 0 225 0
29JUN26 42.00 C 0.00 0.00 0.00 2.38 -0.22 28 0 231 0
29JUN26 43.00 C 0.00 0.00 0.00 1.98 -0.22 28 0 59 0
29JUN26 44.00 C 0.00 0.00 0.00 1.64 -0.21 28 0 3,338 0
29JUN26 45.00 C 0.00 0.00 0.00 1.35 -0.20 28 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 1.11 -0.16 28 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 0.89 -0.16 27 0 164 0
29JUN26 48.00 C 0.00 0.00 0.00 0.73 -0.13 27 0 82 0
29JUN26 49.00 C 0.00 0.00 0.00 0.58 -0.12 27 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.46 -0.11 27 0 46 0
29JUN26 52.50 C 0.00 0.00 0.00 0.25 -0.07 27 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 -0.03 27 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 15.07 -0.38 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.13 -0.24 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.21 -0.37 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.20 -0.38 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.22 -0.46 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.32 -0.22 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.29 -0.55 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.51 -0.46 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.82 -0.28 30 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.91 -0.24 28 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 6.36 -0.20 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.51 -0.44 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.88 -0.42 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.42 -0.31 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 3.88 -0.25 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 3.47 -0.19 29 0 146 0
29SEP26 42.00 C 3.36 3.36 3.26 3.03 -0.22 28 56 230 +56
29SEP26 43.00 C 2.97 2.97 2.86 2.66 -0.21 28 14 146 +14
29SEP26 44.00 C 0.00 0.00 0.00 2.32 -0.19 28 0 34 0
29SEP26 45.00 C 0.00 0.00 0.00 2.01 -0.18 28 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.74 -0.16 28 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.50 -0.16 28 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 1.29 -0.14 28 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.11 -0.14 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.92 -0.15 28 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.62 -0.09 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.41 -0.07 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.28 -0.04 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 12.35 -0.23 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.29 -0.39 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.41 -0.28 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.58 -0.26 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.72 -0.51 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.96 -0.17 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.24 -0.21 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.56 -0.27 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.97 -0.25 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.43 -0.24 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.93 -0.24 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.46 -0.22 27 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 4.04 -0.22 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.63 -0.21 28 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 3.28 -0.21 28 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 2.94 -0.20 28 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.65 -0.18 28 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 2.37 -0.18 28 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 2.12 -0.15 28 0 71 0
30DEC26 48.00 C 0.00 0.00 0.00 1.90 -0.15 28 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.73 -0.11 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.59 -0.09 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.15 -0.11 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.84 -0.11 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.62 -0.09 28 0 0 0
TOTAL CALL 1,091 19,691 +491
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 30 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.02 0.00 29 0 116 0
26FEB26 36.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 166 0
26FEB26 37.00 P 0.12 0.12 0.12 0.12 -0.01 28 4 649 0
26FEB26 38.00 P 0.27 0.27 0.20 0.24 -0.03 27 176 1,827 +116
26FEB26 39.00 P 0.39 0.50 0.39 0.46 -0.03 27 170 1,141 +42
26FEB26 40.00 P 0.68 0.79 0.68 0.81 +0.02 27 65 843 +37
26FEB26 41.00 P 1.25 1.30 1.22 1.31 +0.04 27 77 434 -22
26FEB26 42.00 P 1.72 1.96 1.72 1.96 +0.08 28 21 628 0
26FEB26 43.00 P 0.00 0.00 0.00 2.61 +0.11 24 0 156 0
26FEB26 44.00 P 0.00 0.00 0.00 3.54 +0.15 27 0 304 0
26FEB26 45.00 P 0.00 0.00 0.00 4.59 +0.29 35 0 67 0
26FEB26 46.00 P 0.00 0.00 0.00 5.41 +0.20 27 0 1 0
26FEB26 47.00 P 0.00 0.00 0.00 6.41 +0.17 31 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.40 +0.24 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.40 0.00 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.40 +0.24 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.90 +0.24 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.40 +0.24 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.90 +0.23 0 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 0.01 -0.01 29 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 0.00 30 0 1,947 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 292 0
30MAR26 34.00 P 0.12 0.12 0.12 0.10 -0.01 29 15 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 287 0
30MAR26 36.00 P 0.32 0.32 0.32 0.30 -0.01 29 30 166 0
30MAR26 37.00 P 0.47 0.47 0.47 0.46 0.00 28 2 1,300 +2
30MAR26 38.00 P 0.65 0.68 0.65 0.69 -0.02 28 5 629 0
30MAR26 39.00 P 0.00 0.00 0.00 1.01 -0.01 28 0 398 0
30MAR26 40.00 P 1.35 1.35 1.32 1.42 0.00 28 30 572 -15
30MAR26 41.00 P 1.83 1.83 1.80 1.94 +0.04 28 79 279 -11
30MAR26 42.00 P 2.45 2.45 2.41 2.54 +0.07 28 30 619 +15
30MAR26 43.00 P 0.00 0.00 0.00 3.11 -0.01 27 0 84 0
30MAR26 44.00 P 0.00 0.00 0.00 4.00 +0.16 29 0 12 0
30MAR26 45.00 P 0.00 0.00 0.00 4.61 -0.15 25 0 30 0
30MAR26 46.00 P 0.00 0.00 0.00 5.61 +0.16 28 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.52 +0.13 28 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.45 +0.16 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.42 -0.03 29 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.40 +0.06 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 11.90 +0.24 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.52 +0.36 50 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.90 -0.01 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.14 0.00 28 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.23 0.00 28 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.35 -0.01 28 0 200 0
29APR26 36.00 P 0.44 0.44 0.44 0.50 -0.04 28 15 76 +15
29APR26 37.00 P 0.00 0.00 0.00 0.72 -0.02 28 0 152 0
29APR26 38.00 P 0.98 0.98 0.98 1.01 0.00 28 8 54 +8
29APR26 39.00 P 0.00 0.00 0.00 1.36 +0.01 28 0 149 0
29APR26 40.00 P 1.75 1.75 1.75 1.79 +0.03 28 13 389 0
29APR26 41.00 P 2.16 2.22 2.10 2.31 +0.05 28 45 421 +6
29APR26 42.00 P 2.76 2.76 2.76 2.90 +0.07 28 15 470 +15
29APR26 43.00 P 3.33 3.33 3.33 3.63 +0.06 29 15 666 0
29APR26 44.00 P 0.00 0.00 0.00 4.28 +0.12 29 0 630 0
29APR26 45.00 P 0.00 0.00 0.00 4.87 -0.14 26 0 15 0
29APR26 46.00 P 0.00 0.00 0.00 5.65 -0.08 25 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.68 +0.08 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.68 +0.07 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.54 +0.09 30 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.44 -0.07 28 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.90 -0.11 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.52 -0.03 42 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.91 0.00 39 0 0 0
28MAY26 32.00 P 0.17 0.17 0.17 0.15 - 28 15 15 -
28MAY26 33.00 P 0.00 0.00 0.00 0.23 - 28 0 0 -
28MAY26 34.00 P 0.33 0.33 0.33 0.35 -0.01 28 3 3 +3
28MAY26 35.00 P 0.45 0.45 0.45 0.48 -0.04 27 15 30 +15
28MAY26 36.00 P 0.64 0.66 0.62 0.68 -0.02 27 118 130 +100
28MAY26 37.00 P 0.00 0.00 0.00 0.92 -0.02 27 0 15 0
28MAY26 38.00 P 0.00 0.00 0.00 1.23 0.00 27 0 32 0
28MAY26 39.00 P 0.00 0.00 0.00 1.60 +0.01 27 0 37 0
28MAY26 40.00 P 1.98 1.98 1.96 2.04 +0.01 27 30 243 0
28MAY26 41.00 P 2.39 2.43 2.39 2.57 +0.04 27 45 60 +30
28MAY26 42.00 P 2.97 2.97 2.96 3.16 +0.07 28 14 88 +14
28MAY26 43.00 P 3.59 3.59 3.59 3.79 +0.08 28 6 66 +6
28MAY26 44.00 P 0.00 0.00 0.00 4.50 -0.02 28 0 30 0
28MAY26 45.00 P 0.00 0.00 0.00 5.37 +0.11 30 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 6.17 +0.13 30 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.75 -0.01 26 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.68 -0.07 27 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.65 +0.11 29 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.67 +0.09 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.92 -0.09 29 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.52 -0.03 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.91 0.00 36 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 33 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 0.00 29 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 0.00 28 0 17 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 46 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.30 -0.02 27 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.43 -0.02 27 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.59 -0.02 27 0 218 0
29JUN26 35.00 P 0.00 0.00 0.00 0.81 -0.02 27 0 119 0
29JUN26 36.00 P 1.00 1.00 1.00 1.07 -0.02 27 8 3,316 0
29JUN26 37.00 P 1.26 1.32 1.23 1.39 -0.01 27 90 239 +89
29JUN26 38.00 P 1.69 1.69 1.69 1.76 -0.03 27 9 31 0
29JUN26 39.00 P 0.00 0.00 0.00 2.20 -0.07 26 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 2.68 -0.07 26 0 236 0
29JUN26 41.00 P 3.19 3.19 3.18 3.23 -0.02 26 26 86 +26
29JUN26 42.00 P 0.00 0.00 0.00 3.85 -0.05 26 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.68 +0.15 28 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 5.41 +0.12 28 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.87 -0.14 25 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.89 +0.11 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.74 +0.17 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.40 +0.07 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.41 +0.08 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.15 -0.01 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.67 +0.16 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.03 +0.06 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.34 +0.34 23 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 0.00 28 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 0.00 28 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.35 -0.03 28 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.48 -0.02 27 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.65 -0.02 27 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.84 -0.01 27 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.08 0.00 27 0 6 0
29SEP26 35.00 P 0.00 0.00 0.00 1.36 0.00 27 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.67 0.00 27 0 200 0
29SEP26 37.00 P 1.90 1.90 1.90 2.05 +0.02 27 105 224 +105
29SEP26 38.00 P 2.30 2.34 2.30 2.45 +0.03 27 40 41 +18
29SEP26 39.00 P 0.00 0.00 0.00 2.90 +0.02 27 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 3.40 +0.04 27 0 47 0
29SEP26 41.00 P 0.00 0.00 0.00 3.96 +0.05 27 0 261 0
29SEP26 42.00 P 0.00 0.00 0.00 4.62 +0.11 27 0 118 0
29SEP26 43.00 P 5.07 5.07 5.07 5.27 +0.12 28 7 77 +7
29SEP26 44.00 P 5.71 5.76 5.71 5.86 +0.15 27 54 106 +54
29SEP26 45.00 P 0.00 0.00 0.00 6.48 +0.09 26 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 7.53 0.00 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.13 0.00 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.23 +0.11 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.98 +0.18 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.85 +0.29 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.09 +0.27 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.34 +0.27 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.61 +0.10 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.51 -0.01 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.66 +0.01 29 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.84 -0.01 28 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 1.05 0.00 28 0 0 0
30DEC26 33.00 P 1.32 1.32 1.32 1.34 +0.01 29 4 15 +4
30DEC26 34.00 P 0.00 0.00 0.00 1.61 -0.02 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.94 -0.03 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 2.33 -0.01 29 0 58 0
30DEC26 37.00 P 0.00 0.00 0.00 2.73 -0.02 29 0 21 0
30DEC26 38.00 P 0.00 0.00 0.00 3.20 0.00 29 0 166 0
30DEC26 39.00 P 0.00 0.00 0.00 3.70 +0.01 29 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 4.25 +0.05 29 0 66 0
30DEC26 41.00 P 0.00 0.00 0.00 4.83 +0.05 29 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.43 +0.07 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 6.08 +0.07 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.74 +0.07 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.46 +0.09 30 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 8.20 +0.10 30 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.96 +0.12 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.76 +0.12 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.57 +0.13 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.42 +0.16 31 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 13.59 +0.17 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.84 +0.20 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.13 +0.23 34 0 0 0
TOTAL PUT 1,404 26,641 +679
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$ 9.89
26FEB26 5.00 C 0.00 0.00 0.00 4.90 +0.74 95 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.74 +0.83 169 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.40 +0.74 72 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.14 +0.73 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.91 +0.75 91 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.66 +0.67 84 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.40 +0.66 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.15 +0.72 0 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.92 +0.68 73 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.64 +0.67 0 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.44 +0.72 70 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.20 +0.70 66 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.95 +0.71 59 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.73 +0.66 60 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 1.52 +0.67 60 0 1,041 0
26FEB26 8.75 C 1.30 1.30 1.30 1.29 +0.59 55 2 539 -2
26FEB26 9.00 C 1.04 1.04 1.04 1.04 +0.49 47 3 680 -3
26FEB26 9.25 C 0.59 0.94 0.57 0.90 +0.47 52 111 955 +40
26FEB26 9.50 C 0.47 0.77 0.47 0.73 +0.40 51 607 1,689 -34
26FEB26 9.75 C 0.36 0.60 0.33 0.59 +0.34 51 376 1,612 +44
26FEB26 10.00 C 0.31 0.48 0.27 0.47 +0.28 51 483 1,769 +162
26FEB26 10.50 C 0.17 0.28 0.13 0.28 +0.18 51 296 5,464 -42
26FEB26 11.00 C 0.08 0.18 0.07 0.16 +0.11 51 1,004 5,261 +393
26FEB26 11.50 C 0.04 0.11 0.04 0.09 +0.06 52 64 1,530 -20
26FEB26 12.00 C 0.02 0.06 0.02 0.05 +0.04 53 806 1,382 -618
26FEB26 12.50 C 0.05 0.05 0.04 0.03 +0.02 55 679 1,136 +98
26FEB26 13.00 C 0.01 0.01 0.01 0.01 0.00 51 1 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 135 0
26FEB26 14.00 C 0.01 0.01 0.01 0.01 0.00 63 1 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 6.20 +0.73 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.12 +0.66 113 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.01 +0.73 93 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.91 +0.73 89 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.81 +0.74 85 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.71 +0.74 82 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.68 +0.81 132 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.52 +0.66 94 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.41 +0.67 69 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.33 +0.69 98 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.20 +0.73 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.10 +0.72 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.99 +0.62 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.91 +0.74 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.74 +0.82 106 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.40 +0.61 0 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.19 +0.66 75 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.93 +0.77 63 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.69 +0.70 63 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.45 +0.71 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.26 +0.75 73 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.00 +0.69 65 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.79 +0.71 66 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.49 +0.66 52 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.30 +0.67 57 0 507 0
30MAR26 8.00 C 1.85 1.85 1.85 2.11 +0.70 58 3 175 -3
30MAR26 8.25 C 0.00 0.00 0.00 1.87 +0.61 54 0 381 0
30MAR26 8.50 C 1.33 1.33 1.33 1.68 +0.59 53 3 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.48 +0.54 52 0 612 0
30MAR26 9.00 C 0.00 0.00 0.00 1.31 +0.50 51 0 1,555 0
30MAR26 9.25 C 0.86 1.16 0.86 1.15 +0.46 51 195 1,150 0
30MAR26 9.50 C 0.78 0.86 0.75 1.01 +0.43 51 55 1,175 +50
30MAR26 9.75 C 0.64 0.90 0.64 0.87 +0.38 51 260 702 -60
30MAR26 10.00 C 0.75 0.77 0.70 0.75 +0.34 51 311 1,458 +105
30MAR26 10.50 C 0.43 0.58 0.36 0.56 +0.27 51 531 907 +112
30MAR26 11.00 C 0.25 0.43 0.25 0.41 +0.21 51 80 1,949 -22
30MAR26 11.50 C 0.26 0.26 0.26 0.29 +0.16 51 30 1,705 -30
30MAR26 12.00 C 0.21 0.21 0.21 0.20 +0.11 51 30 1,201 0
30MAR26 12.50 C 0.16 0.16 0.16 0.14 +0.08 51 5 1,009 0
30MAR26 13.00 C 0.12 0.12 0.12 0.09 +0.05 51 10 2,092 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 +0.03 51 0 1,138 0
30MAR26 14.00 C 0.05 0.05 0.05 0.04 +0.02 51 100 579 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 477 0
30MAR26 15.50 C 0.03 0.03 0.03 0.01 0.00 50 100 475 0
30MAR26 16.00 C 0.02 0.02 0.02 0.01 0.00 53 1 606 +1
29APR26 5.00 C 0.00 0.00 0.00 4.92 - 0 0 0 -
29APR26 5.25 C 0.00 0.00 0.00 4.74 - 82 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 4.42 - 0 0 0 -
29APR26 5.75 C 0.00 0.00 0.00 4.21 - 63 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 3.98 - 64 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 3.69 +0.67 44 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.48 +0.68 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.26 +0.65 56 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.09 +0.78 63 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.83 +0.75 56 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.55 +0.58 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.37 +0.64 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.16 +0.56 50 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.93 +0.50 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.78 +0.54 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.57 +0.47 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.47 +0.49 50 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.31 +0.46 50 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.18 +0.44 50 0 1,015 0
29APR26 9.75 C 0.88 0.88 0.88 1.05 +0.40 50 30 176 +3
29APR26 10.00 C 0.93 0.93 0.93 0.94 +0.37 50 30 1,839 0
29APR26 10.50 C 0.70 0.76 0.70 0.75 +0.32 51 61 894 -1
29APR26 11.00 C 0.40 0.40 0.40 0.58 +0.26 50 300 1,065 +248
29APR26 11.50 C 0.34 0.45 0.34 0.45 +0.21 51 33 1,020 -33
29APR26 12.00 C 0.26 0.26 0.26 0.34 +0.17 50 75 405 -75
29APR26 12.50 C 0.00 0.00 0.00 0.25 +0.13 50 0 216 0
29APR26 13.00 C 0.00 0.00 0.00 0.19 +0.10 50 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.14 +0.08 50 0 229 0
29APR26 14.00 C 0.13 0.15 0.13 0.11 +0.06 51 40 117 +30
29APR26 14.50 C 0.00 0.00 0.00 0.08 +0.05 50 0 80 0
29APR26 15.00 C 0.00 0.00 0.00 0.06 +0.04 51 0 30 0
28MAY26 5.00 C 0.00 0.00 0.00 4.97 - 68 0 0 -
28MAY26 5.25 C 0.00 0.00 0.00 4.74 - 68 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 4.48 - 61 0 0 -
28MAY26 5.75 C 0.00 0.00 0.00 4.21 - 50 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 3.98 - 52 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 3.73 - 48 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 3.49 - 46 0 0 -
28MAY26 6.75 C 0.00 0.00 0.00 3.27 - 48 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 3.09 - 53 0 0 -
28MAY26 7.25 C 0.00 0.00 0.00 2.84 +0.63 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.63 +0.57 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.43 +0.55 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.21 +0.56 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.05 +0.53 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.95 +0.59 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.75 +0.54 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.58 +0.51 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.42 +0.43 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.32 +0.45 49 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.19 +0.41 49 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 1.07 +0.37 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.89 +0.34 50 0 0 0
28MAY26 11.00 C 0.52 0.73 0.52 0.72 +0.29 50 402 432 +402
28MAY26 11.50 C 0.00 0.00 0.00 0.58 +0.25 50 0 400 0
28MAY26 12.00 C 0.00 0.00 0.00 0.46 +0.21 49 1 401 0
28MAY26 12.50 C 0.38 0.41 0.38 0.36 +0.17 49 110 106 +105
28MAY26 13.00 C 0.34 0.34 0.34 0.29 +0.14 50 105 505 +105
28MAY26 13.50 C 0.00 0.00 0.00 0.22 +0.11 49 0 3 0
28MAY26 14.00 C 0.00 0.00 0.00 0.18 +0.09 50 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.14 +0.08 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.11 +0.06 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.08 - 49 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 0.07 - 50 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 0.05 - 49 0 0 -
28MAY26 17.00 C 0.00 0.00 0.00 0.04 - 50 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 4.97 +0.68 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.74 +0.68 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.50 +0.71 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.21 +0.61 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.09 +0.78 66 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.79 +0.66 55 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.55 +0.64 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.30 +0.60 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.13 +0.64 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.97 +0.68 56 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.68 +0.57 49 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.57 +0.69 54 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.36 +0.60 52 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.20 +0.59 52 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 2.03 +0.58 52 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.82 +0.50 49 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.72 +0.55 51 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.55 +0.48 50 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.43 +0.45 50 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.31 +0.43 50 0 85 0
29JUN26 10.00 C 0.00 0.00 0.00 1.20 +0.41 50 0 215 0
29JUN26 10.50 C 1.04 1.04 1.04 1.01 +0.37 50 205 264 +166
29JUN26 11.00 C 0.86 0.86 0.86 0.83 +0.32 50 38 1,523 0
29JUN26 11.50 C 0.72 0.72 0.72 0.69 +0.29 50 2 498 -1
29JUN26 12.00 C 0.00 0.00 0.00 0.56 +0.24 50 0 78 0
29JUN26 12.50 C 0.51 0.51 0.51 0.46 +0.20 50 15 195 +15
29JUN26 13.00 C 0.00 0.00 0.00 0.37 +0.17 49 0 64 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 +0.14 49 0 119 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 +0.12 50 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.20 +0.10 49 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.16 +0.08 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 +0.07 49 0 183 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 +0.05 49 0 251 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 - 50 0 0 -
29JUN26 17.00 C 0.00 0.00 0.00 0.07 - 50 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 5.01 +0.72 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.79 +0.72 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.55 +0.72 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.32 +0.69 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.11 +0.71 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.88 +0.67 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.69 +0.71 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.47 +0.68 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.27 +0.65 51 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.07 +0.62 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.90 +0.62 50 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.71 +0.54 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.55 +0.53 49 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.40 +0.60 50 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.26 +0.55 50 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.10 +0.51 49 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.96 +0.46 49 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.84 +0.47 49 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.71 +0.44 48 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.60 +0.42 49 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.52 +0.42 49 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.33 +0.38 49 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.18 +0.36 50 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 1.02 +0.32 50 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.89 +0.30 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.77 +0.26 50 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.67 +0.24 49 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 +0.22 50 0 4 0
29SEP26 14.00 C 0.00 0.00 0.00 0.50 +0.19 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.43 +0.17 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 +0.16 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.32 +0.13 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 +0.12 49 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.03 +0.71 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.81 +0.73 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.60 +0.71 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.38 +0.70 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.18 +0.71 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.98 +0.67 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.77 +0.65 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.59 +0.67 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.39 +0.64 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.23 +0.65 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.05 +0.64 48 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.88 +0.60 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.72 +0.56 47 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.59 +0.56 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.46 +0.56 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.32 +0.53 47 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.19 +0.50 47 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 2.07 +0.48 47 0 30 0
30DEC26 9.50 C 1.68 1.68 1.68 1.97 +0.49 48 30 32 +29
30DEC26 9.75 C 0.00 0.00 0.00 1.86 +0.47 48 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.75 +0.44 47 0 11 0
30DEC26 10.50 C 0.00 0.00 0.00 1.57 +0.40 48 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 +0.38 48 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.28 +0.34 48 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.15 +0.32 49 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 +0.29 48 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 +0.27 48 0 9 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 +0.24 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.71 +0.22 48 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 +0.20 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 +0.18 48 0 0 0
TOTAL CALL 7,624 68,369 +1,164
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 760 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.01 61 0 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 897 0
26FEB26 7.75 P 0.03 0.03 0.03 0.02 -0.03 56 70 1,351 -60
26FEB26 8.00 P 0.06 0.07 0.04 0.03 -0.06 54 117 2,834 -7
26FEB26 8.25 P 0.08 0.08 0.05 0.05 -0.08 53 434 2,049 +154
26FEB26 8.50 P 0.08 0.09 0.08 0.07 -0.13 51 431 901 -51
26FEB26 8.75 P 0.21 0.21 0.13 0.11 -0.18 51 550 1,645 +120
26FEB26 9.00 P 0.23 0.31 0.15 0.17 -0.23 52 249 2,172 +216
26FEB26 9.25 P 0.30 0.35 0.21 0.23 -0.29 51 293 1,575 +221
26FEB26 9.50 P 0.40 0.55 0.28 0.31 -0.35 50 713 2,390 +487
26FEB26 9.75 P 0.61 0.61 0.39 0.43 -0.43 51 417 801 +272
26FEB26 10.00 P 0.52 0.55 0.52 0.56 -0.45 51 176 1,580 +176
26FEB26 10.50 P 0.91 0.91 0.91 0.88 -0.59 51 8 536 +8
26FEB26 11.00 P 0.00 0.00 0.00 1.26 -0.62 52 0 82 0
26FEB26 11.50 P 0.00 0.00 0.00 1.70 -0.68 55 0 53 0
26FEB26 12.00 P 0.00 0.00 0.00 2.15 -0.73 54 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.64 -0.71 59 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.11 -0.74 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.67 -0.70 83 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.15 -0.77 85 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.61 -0.78 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.11 -0.78 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 111 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 91 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
30MAR26 5.25 P 0.01 0.01 0.01 0.01 0.00 74 1 117 +1
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,491 0
30MAR26 6.25 P 0.03 0.03 0.03 0.01 -0.01 55 1 267 0
30MAR26 6.50 P 0.03 0.03 0.03 0.01 -0.02 51 30 457 +7
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.02 53 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.04 52 0 3,170 0
30MAR26 7.25 P 0.07 0.07 0.07 0.04 -0.05 51 1 720 -1
30MAR26 7.50 P 0.09 0.09 0.09 0.06 -0.07 51 1 555 -1
30MAR26 7.75 P 0.00 0.00 0.00 0.09 -0.09 51 0 1,060 0
30MAR26 8.00 P 0.22 0.22 0.17 0.13 -0.10 52 85 1,327 0
30MAR26 8.25 P 0.28 0.28 0.18 0.17 -0.16 51 194 504 +190
30MAR26 8.50 P 0.22 0.23 0.22 0.23 -0.19 51 16 807 0
30MAR26 8.75 P 0.30 0.30 0.30 0.30 -0.21 51 200 1,942 0
30MAR26 9.00 P 0.55 0.55 0.35 0.37 -0.26 50 270 2,488 +145
30MAR26 9.25 P 0.57 0.57 0.45 0.46 -0.30 50 286 645 0
30MAR26 9.50 P 0.52 0.52 0.52 0.57 -0.33 51 400 1,307 +200
30MAR26 9.75 P 0.68 0.68 0.63 0.69 -0.38 51 485 1,236 +459
30MAR26 10.00 P 1.13 1.13 0.77 0.82 -0.38 50 6 790 -1
30MAR26 10.50 P 0.00 0.00 0.00 1.12 -0.51 50 0 400 0
30MAR26 11.00 P 0.00 0.00 0.00 1.48 -0.51 51 0 257 0
30MAR26 11.50 P 0.00 0.00 0.00 1.87 -0.58 52 0 30 0
30MAR26 12.00 P 0.00 0.00 0.00 2.30 -0.58 54 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.72 -0.65 52 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.20 -0.71 55 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.67 -0.70 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.15 -0.77 58 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.61 -0.78 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.11 -0.78 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.64 -0.71 68 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.12 -0.78 65 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29APR26 5.25 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29APR26 5.50 P 0.03 0.03 0.03 0.01 - 56 180 180 -
29APR26 5.75 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.02 50 0 50 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.03 50 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 -0.04 51 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 -0.05 51 0 7 0
29APR26 7.25 P 0.16 0.16 0.16 0.10 -0.06 51 32 63 +30
29APR26 7.50 P 0.00 0.00 0.00 0.13 -0.09 50 2 46 0
29APR26 7.75 P 0.00 0.00 0.00 0.17 -0.11 50 0 352 0
29APR26 8.00 P 0.00 0.00 0.00 0.22 -0.14 50 2 100 +2
29APR26 8.25 P 0.33 0.33 0.28 0.28 -0.16 50 100 97 +20
29APR26 8.50 P 0.43 0.43 0.33 0.35 -0.19 50 106 510 -4
29APR26 8.75 P 0.42 0.42 0.42 0.42 -0.22 49 200 280 -200
29APR26 9.00 P 0.00 0.00 0.00 0.51 -0.25 50 2 508 -2
29APR26 9.25 P 0.72 0.72 0.72 0.60 -0.29 49 100 1,230 +70
29APR26 9.50 P 0.80 0.80 0.68 0.71 -0.33 49 201 1,289 +200
29APR26 9.75 P 1.03 1.03 1.03 0.84 -0.37 49 30 162 +30
29APR26 10.00 P 0.95 0.95 0.92 0.97 -0.38 49 10 443 -10
29APR26 10.50 P 0.00 0.00 0.00 1.28 -0.47 50 0 154 0
29APR26 11.00 P 0.00 0.00 0.00 1.62 -0.46 50 0 70 0
29APR26 11.50 P 0.00 0.00 0.00 2.00 -0.59 51 0 43 0
29APR26 12.00 P 0.00 0.00 0.00 2.38 -0.59 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.85 -0.57 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.28 -0.63 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.70 -0.72 50 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.15 -0.77 48 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.66 -0.73 53 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.17 -0.72 58 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28MAY26 5.25 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28MAY26 5.75 P 0.00 0.00 0.00 0.02 - 50 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.03 - 50 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.04 - 49 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.06 - 49 0 0 -
28MAY26 6.75 P 0.00 0.00 0.00 0.08 - 49 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.11 - 49 0 0 -
28MAY26 7.25 P 0.00 0.00 0.00 0.15 -0.08 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.19 -0.10 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.24 -0.12 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.30 -0.15 49 0 401 0
28MAY26 8.25 P 0.00 0.00 0.00 0.37 -0.17 49 0 29 0
28MAY26 8.50 P 0.00 0.00 0.00 0.45 -0.19 49 0 410 0
28MAY26 8.75 P 0.68 0.68 0.52 0.53 -0.23 49 3 26 +3
28MAY26 9.00 P 0.00 0.00 0.00 0.62 -0.26 49 0 0 0
28MAY26 9.25 P 0.82 0.82 0.72 0.72 -0.26 48 122 152 +121
28MAY26 9.50 P 0.00 0.00 0.00 0.84 -0.32 49 0 15 0
28MAY26 9.75 P 0.94 0.94 0.94 0.97 -0.36 49 12 41 +12
28MAY26 10.00 P 1.07 1.07 1.07 1.11 -0.39 49 15 34 +15
28MAY26 10.50 P 1.37 1.37 1.37 1.42 -0.42 50 13 13 +13
28MAY26 11.00 P 0.00 0.00 0.00 1.76 -0.49 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.12 -0.53 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.55 -0.52 53 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.94 -0.51 52 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.38 -0.56 53 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.79 -0.69 52 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.27 -0.65 54 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.73 -0.68 55 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.22 -0.67 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.70 - 58 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 6.17 - 58 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 6.64 - 57 0 0 -
28MAY26 17.00 P 0.00 0.00 0.00 7.14 - 59 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 50 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 238 0
29JUN26 5.75 P 0.08 0.08 0.08 0.05 -0.02 51 2 154 0
29JUN26 6.00 P 0.09 0.09 0.09 0.06 -0.03 49 2 327 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.04 49 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.05 49 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.07 49 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.08 49 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 -0.10 49 0 260 0
29JUN26 7.50 P 0.32 0.32 0.32 0.29 -0.11 50 10 408 +10
29JUN26 7.75 P 0.00 0.00 0.00 0.35 -0.13 49 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.42 -0.13 49 0 209 0
29JUN26 8.25 P 0.46 0.46 0.46 0.49 -0.18 49 1 54 +1
29JUN26 8.50 P 0.00 0.00 0.00 0.57 -0.20 48 0 165 0
29JUN26 8.75 P 0.83 0.83 0.64 0.66 -0.24 48 2 239 0
29JUN26 9.00 P 0.85 0.95 0.85 0.77 -0.25 48 194 285 +190
29JUN26 9.25 P 0.87 0.87 0.87 0.88 -0.28 48 1 91 0
29JUN26 9.50 P 0.00 0.00 0.00 1.00 -0.33 48 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.15 -0.32 49 0 49 0
29JUN26 10.00 P 0.00 0.00 0.00 1.28 -0.36 48 0 192 0
29JUN26 10.50 P 1.75 1.75 1.75 1.56 -0.43 47 100 593 +100
29JUN26 11.00 P 0.00 0.00 0.00 1.90 -0.49 48 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.31 -0.40 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.67 -0.46 49 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.16 -0.41 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.51 -0.53 50 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.91 -0.64 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.40 -0.61 52 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.84 -0.65 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.30 -0.68 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.79 -0.67 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.26 -0.67 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.73 - 54 0 0 -
29JUN26 17.00 P 0.00 0.00 0.00 7.22 - 56 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.02 50 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.03 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.04 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 -0.05 49 0 84 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.06 49 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.07 50 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.10 49 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 -0.11 49 0 23 0
29SEP26 7.25 P 0.41 0.41 0.41 0.39 -0.14 48 10 19 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.16 48 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.54 -0.16 48 0 7 0
29SEP26 8.00 P 0.67 0.67 0.67 0.63 -0.18 48 5 16 -3
29SEP26 8.25 P 0.84 0.84 0.84 0.72 -0.20 48 1 3 +1
29SEP26 8.50 P 0.96 0.96 0.96 0.82 -0.22 48 4 6 +4
29SEP26 8.75 P 0.00 0.00 0.00 0.92 -0.25 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.03 -0.26 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.16 -0.28 48 0 0 0
29SEP26 9.50 P 1.50 1.50 1.50 1.28 -0.31 47 30 30 +30
29SEP26 9.75 P 0.00 0.00 0.00 1.42 -0.33 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.59 -0.32 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.88 -0.41 48 0 3 0
29SEP26 11.00 P 2.42 2.42 2.42 2.22 -0.41 48 30 50 +30
29SEP26 11.50 P 0.00 0.00 0.00 2.60 -0.42 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.00 -0.43 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.37 -0.47 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.80 -0.47 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.22 -0.52 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.63 -0.56 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.08 -0.56 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.50 -0.58 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.98 -0.55 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.37 -0.68 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 157 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.04 48 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.05 48 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.06 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.07 48 0 33 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.08 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 -0.10 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 -0.12 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.12 48 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 -0.15 48 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.15 48 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.18 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.81 -0.19 48 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 -0.22 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 -0.24 48 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.13 -0.26 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.27 -0.26 48 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 -0.30 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 -0.29 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.66 -0.33 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.81 -0.35 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.15 -0.34 49 0 0 0
30DEC26 11.00 P 2.65 2.65 2.65 2.47 -0.39 49 30 60 +30
30DEC26 11.50 P 0.00 0.00 0.00 2.84 -0.41 50 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.19 -0.44 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.58 -0.46 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.99 -0.48 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.41 -0.50 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.82 -0.52 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.24 -0.51 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.68 -0.51 52 0 0 0
TOTAL PUT 6,986 63,369 +3,238
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$ 7.18
26FEB26 4.80 C 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.29 -0.08 58 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.93 -0.09 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.68 -0.09 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.43 -0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.19 -0.08 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.69 -0.09 0 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.45 -0.09 16 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.26 -0.07 20 0 224 0
26FEB26 7.25 C 0.00 0.00 0.00 0.12 -0.05 20 0 560 0
26FEB26 7.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 675 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.02 19 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.90 -0.08 51 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.82 -0.06 70 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.69 -0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.59 -0.09 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.50 -0.08 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.29 -0.09 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.19 -0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.95 -0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.70 -0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.45 -0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.21 -0.06 23 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.97 -0.08 22 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.77 -0.03 27 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.53 -0.09 21 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.37 -0.06 22 0 5,167 0
30MAR26 7.25 C 0.00 0.00 0.00 0.23 -0.05 22 0 146 0
30MAR26 7.50 C 0.00 0.00 0.00 0.14 -0.04 22 0 109 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 -0.03 23 0 169 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 10,481 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.41 -0.12 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.30 -0.13 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.19 -0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.95 -0.09 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.70 -0.12 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.47 -0.07 20 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.23 -0.05 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.02 -0.03 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.80 -0.07 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.59 -0.08 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.43 -0.07 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.29 -0.06 21 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.20 -0.04 22 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.02 23 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.95 -0.09 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.74 -0.08 26 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.50 -0.07 25 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.27 -0.11 24 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.02 -0.06 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.83 -0.10 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.64 -0.08 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.49 -0.06 22 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.35 -0.05 22 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.18 -0.03 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.55 -0.08 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.45 -0.08 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 -0.08 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 -0.09 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 -0.08 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.78 -0.06 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.53 -0.08 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 -0.09 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 -0.08 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.88 -0.06 24 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 -0.07 23 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.53 -0.06 22 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.39 -0.05 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 -0.04 22 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 101 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 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 2.55 -0.08 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.45 -0.08 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.36 -0.07 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.27 -0.07 34 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 -0.07 30 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 -0.06 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 -0.05 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 -0.08 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.12 -0.06 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.93 -0.07 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 -0.08 22 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 -0.07 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 -0.06 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 -0.05 22 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 -0.06 22 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 -0.05 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.04 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.45 -0.08 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.36 -0.07 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 -0.07 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 -0.07 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 -0.06 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 -0.07 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 -0.08 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 -0.08 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.09 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 -0.08 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 -0.08 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.07 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 -0.06 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 -0.06 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.31 -0.05 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 -0.05 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.04 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.03 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
TOTAL CALL 0 21,165 0
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 64 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 20 0 603 0
26FEB26 7.00 P 0.08 0.08 0.08 0.07 +0.01 20 10 124 +10
26FEB26 7.25 P 0.18 0.18 0.18 0.18 +0.03 20 10 610 +10
26FEB26 7.50 P 0.00 0.00 0.00 0.36 +0.05 21 0 635 0
26FEB26 7.75 P 0.00 0.00 0.00 0.59 +0.07 25 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.83 +0.07 29 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.08 +0.06 35 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.34 +0.07 45 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.58 +0.06 46 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.84 +0.06 57 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.08 +0.06 57 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.33 +0.04 62 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.58 +0.05 66 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.09 +0.01 23 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.28 +0.03 23 0 115 0
30MAR26 7.50 P 0.00 0.00 0.00 0.44 +0.04 23 0 15 0
30MAR26 7.75 P 0.00 0.00 0.00 0.61 +0.06 21 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.86 +0.06 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.11 +0.08 31 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.34 +0.06 31 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.59 +0.06 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.84 +0.05 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.09 +0.06 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.33 +0.04 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.58 +0.03 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.84 +0.05 53 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.34 +0.05 59 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.13 +0.01 23 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.34 +0.03 23 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.49 +0.03 23 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.68 +0.05 24 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.89 +0.07 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.12 +0.07 27 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.35 +0.06 28 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.59 +0.06 30 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.87 +0.08 38 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.09 +0.06 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.34 +0.05 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.59 +0.04 42 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.38 +0.03 23 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.71 +0.05 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.91 +0.06 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.13 +0.06 25 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.36 +0.07 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.59 +0.06 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.87 +0.08 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.09 +0.06 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.34 +0.05 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.59 +0.04 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 21 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 21 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.24 +0.02 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.34 +0.02 21 0 463 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 +0.03 21 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.62 +0.04 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.80 +0.03 20 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.00 +0.05 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.22 +0.06 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.42 +0.03 17 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.70 +0.09 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 +0.09 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 22 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 22 0 20 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 0.00 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 0.00 22 0 103 0
29SEP26 6.50 P 0.22 0.22 0.22 0.24 0.00 22 100 132 +100
29SEP26 6.75 P 0.00 0.00 0.00 0.33 0.00 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.01 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 +0.01 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.72 +0.01 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 +0.02 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 +0.03 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 +0.02 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 +0.06 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.95 +0.05 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 +0.04 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.42 +0.04 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.04 23 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 21 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 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 0.00 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 0.00 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.02 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 +0.03 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.04 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.34 +0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 +0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.75 +0.05 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 +0.05 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.20 +0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 +0.05 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 +0.05 22 0 0 0
TOTAL PUT 120 21,804 +120
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$ 5.00
26FEB26 4.10 C 0.00 0.00 0.00 0.90 -0.12 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.81 -0.11 33 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.70 -0.12 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.61 -0.11 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.51 -0.11 21 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.41 -0.12 17 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.33 -0.09 23 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.25 -0.09 23 0 25 0
26FEB26 4.90 C 0.19 0.19 0.19 0.19 -0.08 25 12 84 0
26FEB26 5.00 C 0.15 0.15 0.12 0.14 -0.06 27 195 1,369 +55
26FEB26 5.25 C 0.06 0.06 0.05 0.05 -0.04 26 73 944 +27
26FEB26 5.50 C 0.02 0.03 0.02 0.02 -0.01 29 292 1,581 -123
26FEB26 5.75 C 0.02 0.02 0.01 0.01 0.00 33 30 681 +10
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.90 -0.13 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.82 -0.11 21 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.73 -0.11 25 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.63 -0.12 22 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.54 -0.12 22 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 -0.09 23 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.39 -0.09 25 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.31 -0.09 23 0 37 0
30MAR26 4.90 C 0.24 0.24 0.24 0.26 -0.08 25 30 65 +30
30MAR26 5.00 C 0.00 0.00 0.00 0.20 -0.08 24 0 704 0
30MAR26 5.25 C 0.10 0.11 0.10 0.10 -0.06 24 106 658 +44
30MAR26 5.50 C 0.06 0.06 0.06 0.05 -0.04 25 30 551 0
30MAR26 5.75 C 0.04 0.04 0.04 0.02 -0.03 25 70 673 -70
30MAR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1,196 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
29APR26 4.10 C 0.00 0.00 0.00 0.94 -0.09 26 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.87 -0.06 32 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.75 -0.09 24 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 -0.10 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.57 -0.10 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.49 -0.10 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.42 -0.10 23 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.35 -0.10 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.29 -0.09 22 0 0 0
29APR26 5.00 C 0.25 0.26 0.25 0.24 -0.09 23 226 236 +226
29APR26 5.25 C 0.00 0.00 0.00 0.14 -0.07 23 0 212 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 -0.05 24 0 305 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 -0.04 24 0 146 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.02 25 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.95 - 23 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 0.87 - 26 0 0 -
28MAY26 4.30 C 0.77 0.77 0.77 0.77 -0.09 23 10 0 -10
28MAY26 4.40 C 0.00 0.00 0.00 0.67 -0.10 20 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.62 -0.07 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.54 -0.08 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.47 -0.08 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.38 -0.10 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.33 -0.09 22 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.27 -0.09 22 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.18 -0.06 23 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.10 -0.06 22 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.06 -0.05 23 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.01 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 30 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
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 -0.09 22 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 -0.08 24 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 -0.09 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.69 -0.11 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 -0.08 24 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 -0.08 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.47 -0.08 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.39 -0.09 21 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.34 -0.08 22 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.29 -0.08 22 0 153 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 -0.08 22 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.11 -0.06 22 0 320 0
29JUN26 5.75 C 0.10 0.10 0.10 0.07 -0.04 23 3 562 +3
29JUN26 6.00 C 0.07 0.07 0.07 0.04 -0.03 23 40 749 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.02 23 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 160 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
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 -0.09 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.11 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.79 -0.11 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 -0.10 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 -0.10 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 -0.09 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.52 -0.10 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.47 -0.09 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 -0.09 23 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 -0.09 23 150 850 +150
29SEP26 5.25 C 0.27 0.27 0.27 0.27 -0.08 23 153 883 +153
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.06 24 0 891 0
29SEP26 5.75 C 0.00 0.00 0.00 0.15 -0.04 25 0 743 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 -0.04 24 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.02 26 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 23 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 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.10 20 0 0 0
30DEC26 4.20 C 0.92 0.92 0.88 0.90 -0.10 21 5 36 +5
30DEC26 4.30 C 0.00 0.00 0.00 0.83 -0.10 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 -0.09 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.09 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.64 -0.09 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 -0.08 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 -0.09 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.48 -0.09 22 0 810 0
30DEC26 5.00 C 0.39 0.39 0.39 0.44 -0.07 23 50 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 -0.07 23 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.06 23 0 312 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.04 23 0 300 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.03 24 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 1,475 25,302 +500
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 33 0 1 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 119 0
26FEB26 4.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.03 +0.01 26 0 130 0
26FEB26 4.80 P 0.04 0.05 0.04 0.05 +0.01 26 17 100 +17
26FEB26 4.90 P 0.06 0.08 0.06 0.08 +0.02 25 239 293 +198
26FEB26 5.00 P 0.10 0.13 0.10 0.13 +0.03 26 68 2,860 +26
26FEB26 5.25 P 0.29 0.29 0.29 0.28 +0.05 23 6 1,572 -6
26FEB26 5.50 P 0.44 0.44 0.43 0.52 +0.10 32 200 500 -99
26FEB26 5.75 P 0.00 0.00 0.00 0.76 +0.10 37 0 120 0
26FEB26 6.00 P 0.00 0.00 0.00 1.01 +0.09 46 0 25 0
26FEB26 6.25 P 0.00 0.00 0.00 1.26 +0.11 54 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.51 +0.11 61 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.76 +0.08 68 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.01 +0.08 75 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.26 +0.08 81 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.52 +0.09 95 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.76 +0.08 92 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.01 +0.08 98 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.27 +0.09 112 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 4.50 P 0.03 0.03 0.03 0.03 0.00 25 3 22 +3
30MAR26 4.60 P 0.00 0.00 0.00 0.05 +0.01 25 0 80 0
30MAR26 4.70 P 0.06 0.06 0.06 0.07 +0.01 25 4 117 +4
30MAR26 4.80 P 0.07 0.09 0.07 0.10 +0.01 25 66 677 +51
30MAR26 4.90 P 0.00 0.00 0.00 0.13 +0.01 23 0 566 0
30MAR26 5.00 P 0.15 0.18 0.15 0.19 +0.03 25 13 1,117 +13
30MAR26 5.25 P 0.00 0.00 0.00 0.35 +0.06 26 0 1,652 0
30MAR26 5.50 P 0.00 0.00 0.00 0.53 +0.09 24 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.78 +0.10 32 0 949 0
30MAR26 6.00 P 0.00 0.00 0.00 1.02 +0.10 35 0 80 0
30MAR26 6.25 P 0.00 0.00 0.00 1.26 +0.09 37 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.52 +0.09 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.77 +0.09 51 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.02 +0.09 56 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.27 +0.09 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.52 +0.09 65 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.76 +0.07 64 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.03 +0.05 77 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.27 +0.04 76 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.52 +0.08 80 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.77 +0.08 83 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 0.02 0.00 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 +0.01 23 0 434 0
29APR26 4.70 P 0.09 0.09 0.09 0.09 0.00 23 55 55 +55
29APR26 4.80 P 0.00 0.00 0.00 0.12 0.00 22 0 55 0
29APR26 4.90 P 0.00 0.00 0.00 0.17 +0.02 24 0 66 0
29APR26 5.00 P 0.18 0.21 0.18 0.22 +0.02 24 258 591 +258
29APR26 5.25 P 0.00 0.00 0.00 0.37 +0.04 24 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.57 +0.07 26 0 145 0
29APR26 5.75 P 0.00 0.00 0.00 0.79 +0.08 28 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.03 +0.10 32 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.27 +0.10 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.52 +0.09 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.77 +0.09 43 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.02 +0.09 47 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.27 +0.09 51 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.52 +0.09 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.77 +0.08 58 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 0.02 - 22 0 0 -
28MAY26 4.30 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.08 0.00 22 0 5 0
28MAY26 4.70 P 0.11 0.11 0.11 0.11 0.00 22 50 150 +50
28MAY26 4.80 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
28MAY26 4.90 P 0.18 0.18 0.18 0.18 0.00 22 5 5 +5
28MAY26 5.00 P 0.24 0.24 0.24 0.24 +0.02 23 2 70 +2
28MAY26 5.25 P 0.00 0.00 0.00 0.39 +0.03 23 0 2 0
28MAY26 5.50 P 0.00 0.00 0.00 0.58 +0.05 24 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.80 +0.08 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.03 +0.09 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.27 +0.09 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.52 +0.09 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.77 +0.08 38 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.02 +0.08 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.27 +0.09 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.52 +0.09 48 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.77 +0.08 51 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 0.00 21 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 0.00 21 0 77 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 0.00 21 0 176 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 +0.01 22 0 55 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 +0.01 21 0 219 0
29JUN26 4.80 P 0.00 0.00 0.00 0.20 +0.01 21 0 874 0
29JUN26 4.90 P 0.00 0.00 0.00 0.25 +0.02 22 0 730 0
29JUN26 5.00 P 0.29 0.29 0.29 0.30 +0.02 21 6 2,728 +6
29JUN26 5.25 P 0.00 0.00 0.00 0.47 +0.04 22 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 +0.05 20 0 1,000 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 +0.07 22 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 +0.06 24 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.29 +0.03 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 +0.07 24 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.81 +0.07 27 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.52 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.78 +0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.03 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.28 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.52 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.77 +0.08 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 23 0 10 0
29SEP26 4.30 P 0.11 0.11 0.10 0.12 0.00 24 11 69 +11
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.01 24 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 +0.02 25 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 +0.02 25 0 68 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.02 24 0 104 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 +0.02 25 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 +0.03 25 150 1,070 +150
29SEP26 5.25 P 0.00 0.00 0.00 0.57 +0.04 25 150 935 +150
29SEP26 5.50 P 0.00 0.00 0.00 0.75 +0.05 26 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.95 +0.06 26 0 630 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 +0.07 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.39 +0.08 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.63 +0.10 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.87 +0.10 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.12 +0.11 35 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.37 +0.11 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.62 +0.11 41 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.87 +0.11 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.13 +0.12 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.38 +0.11 49 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 +0.01 23 0 148 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 4.30 P 0.14 0.14 0.14 0.15 +0.01 23 5 70 +5
30DEC26 4.40 P 0.18 0.18 0.18 0.19 +0.01 24 50 117 +44
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.01 23 0 93 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.03 24 0 35 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.03 24 0 61 0
30DEC26 4.80 P 0.33 0.35 0.33 0.36 +0.03 24 10 36 +5
30DEC26 4.90 P 0.00 0.00 0.00 0.41 +0.04 24 0 817 0
30DEC26 5.00 P 0.48 0.48 0.48 0.46 +0.04 24 50 2,412 +50
30DEC26 5.25 P 0.00 0.00 0.00 0.62 +0.06 25 0 1,534 0
30DEC26 5.50 P 0.85 0.85 0.85 0.79 +0.06 25 1 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 +0.07 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 +0.08 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 +0.09 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 +0.09 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.10 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.12 +0.10 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 +0.11 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 +0.11 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.87 +0.11 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.13 +0.12 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.38 +0.11 43 0 0 0
TOTAL PUT 1,419 31,712 +998
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 29.00
26FEB26 18.50 C 0.00 0.00 0.00 10.53 +0.03 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.23 +0.08 113 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.62 +0.12 90 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.24 +0.24 102 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.04 +0.06 46 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.02 +0.02 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.05 +0.03 40 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.06 +0.03 36 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.10 +0.02 36 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.16 +0.03 34 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.32 +0.03 34 0 75 0
26FEB26 28.00 C 1.58 1.80 1.34 1.61 -0.01 35 45 576 +30
26FEB26 29.00 C 1.11 1.26 0.79 1.07 -0.01 35 345 1,092 +156
26FEB26 30.00 C 0.50 0.78 0.50 0.68 -0.03 36 95 697 +72
26FEB26 31.00 C 0.43 0.49 0.43 0.41 -0.02 37 8 484 -2
26FEB26 32.00 C 0.28 0.34 0.20 0.22 -0.02 37 80 482 +52
26FEB26 33.00 C 0.22 0.22 0.16 0.12 -0.01 37 86 478 -1
26FEB26 34.00 C 0.16 0.16 0.16 0.06 -0.01 37 22 334 +22
26FEB26 35.00 C 0.00 0.00 0.00 0.03 0.00 38 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 0.00 40 0 131 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 77 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 17.02 -0.07 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.55 +0.03 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.06 +0.04 74 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.83 +0.31 130 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.06 +0.04 56 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.72 +0.19 106 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.19 +0.16 97 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.57 +0.04 58 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.07 +0.04 52 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.57 +0.04 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.07 +0.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.55 +0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.08 -0.04 44 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.58 +0.04 38 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.23 +0.08 69 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.62 +0.12 50 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.24 +0.18 62 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.07 0.00 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.27 +0.17 51 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.28 +0.07 44 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.43 +0.16 45 0 1 0
30MAR26 25.00 C 3.86 3.86 3.86 4.49 0.00 40 3 19 +3
30MAR26 26.00 C 0.00 0.00 0.00 3.72 +0.22 41 0 51 0
30MAR26 27.00 C 2.80 2.83 2.67 2.81 0.00 35 16 86 +12
30MAR26 28.00 C 1.80 1.90 1.80 2.21 -0.01 36 7 221 +2
30MAR26 29.00 C 1.96 1.96 1.96 1.73 +0.01 37 15 277 +15
30MAR26 30.00 C 1.50 1.50 1.08 1.35 +0.02 38 25 375 +18
30MAR26 31.00 C 1.13 1.13 0.88 1.00 -0.01 38 28 172 +28
30MAR26 32.00 C 0.87 0.87 0.87 0.72 -0.01 38 4 201 0
30MAR26 33.00 C 0.00 0.00 0.00 0.51 -0.01 38 0 118 0
30MAR26 34.00 C 0.44 0.44 0.44 0.35 -0.01 38 2 171 0
30MAR26 35.00 C 0.45 0.45 0.45 0.24 -0.01 38 15 134 +15
30MAR26 36.00 C 0.39 0.39 0.39 0.16 -0.01 37 30 162 +14
30MAR26 37.00 C 0.00 0.00 0.00 0.11 0.00 38 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 223 0
30MAR26 39.00 C 0.00 0.00 0.00 0.05 0.00 38 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 0.00 38 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.02 0.00 38 0 156 0
29APR26 19.00 C 0.00 0.00 0.00 10.39 +0.24 63 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.91 +0.30 61 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.24 +0.11 47 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.21 -0.04 38 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.37 +0.15 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.28 +0.07 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.43 +0.13 35 0 0 0
29APR26 25.00 C 4.68 4.68 4.68 4.54 +0.02 33 1 93 +1
29APR26 26.00 C 0.00 0.00 0.00 3.82 -0.17 34 0 0 0
29APR26 27.00 C 3.13 3.13 3.13 3.17 0.00 35 20 35 +16
29APR26 28.00 C 0.00 0.00 0.00 2.61 +0.02 35 0 130 0
29APR26 29.00 C 2.09 2.09 2.09 2.15 +0.02 36 15 422 +15
29APR26 30.00 C 1.65 1.70 1.65 1.77 +0.03 37 16 626 +16
29APR26 31.00 C 0.00 0.00 0.00 1.40 0.00 37 0 327 0
29APR26 32.00 C 0.00 0.00 0.00 1.09 0.00 37 0 87 0
29APR26 33.00 C 0.00 0.00 0.00 0.84 0.00 37 0 33 0
29APR26 34.00 C 0.00 0.00 0.00 0.64 0.00 37 0 63 0
29APR26 35.00 C 0.00 0.00 0.00 0.48 0.00 37 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.36 0.00 37 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.14 0.00 37 0 231 0
28MAY26 20.00 C 0.00 0.00 0.00 9.24 +0.11 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.21 -0.08 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.62 +0.10 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.43 -0.13 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.85 +0.13 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.79 -0.19 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.35 +0.01 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.48 -0.01 35 0 0 0
28MAY26 28.00 C 2.62 2.75 2.62 2.95 +0.02 35 30 30 +30
28MAY26 29.00 C 0.00 0.00 0.00 2.49 +0.02 36 0 0 0
28MAY26 30.00 C 1.99 2.13 1.99 2.10 +0.02 37 30 30 +30
28MAY26 31.00 C 1.51 1.51 1.51 1.74 0.00 37 6 6 +6
28MAY26 32.00 C 0.00 0.00 0.00 1.41 0.00 37 0 0 0
28MAY26 33.00 C 1.21 1.21 1.21 1.14 0.00 37 15 15 +15
28MAY26 34.00 C 0.96 0.96 0.96 0.91 0.00 37 15 15 +15
28MAY26 35.00 C 0.00 0.00 0.00 0.72 0.00 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.57 0.00 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.19 -0.09 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.72 +0.09 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.09 -0.23 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.70 -0.11 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.12 -0.24 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.94 +0.24 55 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.08 -0.33 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.76 -0.14 37 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.39 +0.03 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.07 +0.31 50 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.57 +0.10 47 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.59 +0.05 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.62 +0.06 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.69 +0.13 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.87 +0.11 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.33 +0.30 39 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.49 +0.11 36 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 3.79 +0.01 35 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 3.24 -0.01 35 0 81 0
29JUN26 29.00 C 0.00 0.00 0.00 2.83 +0.01 36 0 1,082 0
29JUN26 30.00 C 2.37 2.37 2.37 2.44 +0.07 37 3 97 -3
29JUN26 31.00 C 1.87 1.87 1.87 2.09 +0.05 37 15 296 +15
29JUN26 32.00 C 0.00 0.00 0.00 1.74 -0.01 37 0 531 0
29JUN26 33.00 C 1.60 1.60 1.60 1.45 -0.01 37 13 31 +13
29JUN26 34.00 C 0.00 0.00 0.00 1.20 -0.01 37 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.98 -0.01 37 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.81 -0.01 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.66 -0.01 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.53 -0.01 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.43 -0.01 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.35 0.00 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 11.06 +0.14 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.39 +0.03 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.07 +0.31 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.57 +0.04 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.72 +0.02 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.66 -0.30 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.07 +0.05 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.49 +0.01 39 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.83 +0.18 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.07 -0.15 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.50 +0.11 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.95 +0.04 37 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.66 +0.10 39 0 0 0
29SEP26 30.00 C 2.86 2.86 2.86 3.28 +0.10 39 6 74 -6
29SEP26 31.00 C 0.00 0.00 0.00 2.90 +0.06 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.54 +0.04 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.24 +0.04 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.96 +0.04 39 0 4 0
29SEP26 35.00 C 0.00 0.00 0.00 1.71 +0.03 39 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.50 +0.04 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.30 +0.03 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.14 +0.03 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.97 +0.02 38 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.86 +0.03 38 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.72 +0.03 38 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 11.06 -0.02 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.54 +0.12 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.34 +0.21 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.74 -0.01 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.94 +0.16 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.20 -0.09 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.52 +0.17 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.83 +0.01 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.22 -0.02 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.62 -0.11 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.06 -0.09 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.63 +0.09 37 0 20 0
30DEC26 29.00 C 4.34 4.34 4.30 4.15 -0.05 37 59 42 +25
30DEC26 30.00 C 0.00 0.00 0.00 3.92 +0.10 38 0 70 0
30DEC26 31.00 C 3.70 3.70 3.57 3.59 +0.11 39 32 2 +2
30DEC26 32.00 C 3.29 3.29 3.29 3.25 +0.10 39 15 15 +15
30DEC26 33.00 C 0.00 0.00 0.00 2.91 +0.06 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.63 +0.05 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.36 +0.05 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.11 +0.04 38 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.91 +0.05 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.70 +0.05 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.53 +0.04 38 0 25 0
TOTAL CALL 1,117 14,314 +641
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
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 62 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
26FEB26 23.00 P 0.04 0.04 0.04 0.01 0.00 40 100 170 +92
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 255 0
26FEB26 25.00 P 0.06 0.06 0.06 0.06 -0.01 37 30 306 0
26FEB26 26.00 P 0.15 0.23 0.13 0.14 -0.03 36 109 1,002 +8
26FEB26 27.00 P 0.40 0.40 0.38 0.31 -0.05 36 18 941 +17
26FEB26 28.00 P 0.59 0.85 0.58 0.59 -0.09 36 205 682 +120
26FEB26 29.00 P 1.08 1.36 1.01 1.07 -0.07 37 42 409 +22
26FEB26 30.00 P 1.64 1.64 1.64 1.68 -0.06 38 20 206 -20
26FEB26 31.00 P 0.00 0.00 0.00 2.42 -0.06 39 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 3.27 -0.03 42 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.19 -0.02 45 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 5.17 -0.05 51 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 6.18 -0.05 58 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 7.00 -0.04 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.12 +0.08 64 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.10 -0.21 68 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.12 +0.06 75 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.27 +0.23 93 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 85 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.04 -0.01 37 0 302 0
30MAR26 23.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.16 -0.03 37 0 224 0
30MAR26 25.00 P 0.00 0.00 0.00 0.30 -0.03 37 0 418 0
30MAR26 26.00 P 0.48 0.48 0.48 0.49 -0.03 37 4 680 -4
30MAR26 27.00 P 0.85 0.85 0.72 0.78 -0.04 37 25 362 +18
30MAR26 28.00 P 1.14 1.38 1.13 1.16 -0.06 37 44 353 +24
30MAR26 29.00 P 0.00 0.00 0.00 1.65 -0.07 38 0 474 0
30MAR26 30.00 P 2.46 2.49 2.19 2.27 -0.05 39 84 106 -24
30MAR26 31.00 P 0.00 0.00 0.00 2.94 -0.05 39 0 226 0
30MAR26 32.00 P 0.00 0.00 0.00 3.50 -0.17 35 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.31 -0.21 35 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.22 -0.19 36 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.24 -0.09 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.27 +0.07 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.17 -0.14 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.18 -0.14 51 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.19 -0.15 55 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.27 +0.17 63 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.21 -0.15 63 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 0.00 37 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 5 0
29APR26 22.00 P 0.12 0.12 0.12 0.12 0.00 37 1 3 +1
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 0.32 -0.01 36 0 26 0
29APR26 25.00 P 0.48 0.48 0.48 0.50 -0.02 36 1 57 0
29APR26 26.00 P 0.80 0.80 0.80 0.75 -0.02 36 15 65 +15
29APR26 27.00 P 1.08 1.08 1.08 1.07 -0.02 36 15 436 +15
29APR26 28.00 P 0.00 0.00 0.00 1.48 -0.05 36 0 366 0
29APR26 29.00 P 0.00 0.00 0.00 2.00 -0.05 37 0 492 0
29APR26 30.00 P 2.80 2.80 2.70 2.62 -0.04 38 30 593 +30
29APR26 31.00 P 3.28 3.28 3.28 3.28 -0.03 39 15 379 +15
29APR26 32.00 P 0.00 0.00 0.00 3.85 -0.19 36 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.67 -0.15 37 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.62 -0.04 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.34 -0.10 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.27 -0.17 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.17 -0.19 39 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.33 -0.04 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.19 -0.15 46 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.12 -0.01 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 0.32 -0.02 36 0 0 0
28MAY26 24.00 P 0.53 0.53 0.53 0.48 -0.01 36 2 3 +2
28MAY26 25.00 P 0.77 0.77 0.77 0.70 -0.01 36 10 10 +10
28MAY26 26.00 P 1.10 1.10 1.10 0.98 -0.02 36 6 6 +5
28MAY26 27.00 P 1.38 1.50 1.38 1.32 -0.03 36 22 23 +22
28MAY26 28.00 P 0.00 0.00 0.00 1.75 -0.05 36 0 1 0
28MAY26 29.00 P 2.44 2.47 2.44 2.29 -0.04 37 30 31 +30
28MAY26 30.00 P 3.08 3.08 2.88 2.91 -0.03 38 38 30 +30
28MAY26 31.00 P 3.51 3.51 3.51 3.56 -0.03 38 15 15 +15
28MAY26 32.00 P 0.00 0.00 0.00 4.05 -0.15 35 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.02 +0.14 39 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.82 -0.03 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.59 +0.04 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.56 -0.03 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.47 -0.04 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.42 -0.04 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.39 +0.01 47 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 0.00 37 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 0.00 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 -0.02 36 0 61 0
29JUN26 23.00 P 0.45 0.45 0.45 0.45 -0.01 36 15 196 +15
29JUN26 24.00 P 0.00 0.00 0.00 0.64 -0.02 36 0 222 0
29JUN26 25.00 P 0.00 0.00 0.00 0.89 -0.02 36 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.20 -0.03 36 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.57 -0.03 36 0 130 0
29JUN26 28.00 P 0.00 0.00 0.00 2.03 -0.04 36 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.56 -0.04 37 0 1,364 0
29JUN26 30.00 P 0.00 0.00 0.00 3.16 -0.05 37 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.83 -0.04 38 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.51 +0.12 38 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.26 +0.04 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.01 -0.04 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.86 -0.04 40 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.68 -0.08 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.56 -0.09 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.53 -0.04 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.39 -0.12 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.44 -0.04 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.21 -0.25 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 0.00 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 0.00 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 +0.01 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 +0.01 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 +0.01 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.00 +0.02 38 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.28 +0.02 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.61 +0.02 37 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.99 +0.01 37 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.41 +0.02 37 0 104 0
29SEP26 28.00 P 0.00 0.00 0.00 2.89 +0.02 37 0 141 0
29SEP26 29.00 P 0.00 0.00 0.00 3.40 -0.01 37 0 72 0
29SEP26 30.00 P 0.00 0.00 0.00 3.99 -0.03 37 0 40 0
29SEP26 31.00 P 4.65 4.65 4.65 4.66 -0.03 38 15 30 +15
29SEP26 32.00 P 5.81 5.81 5.81 5.37 -0.02 38 25 57 +25
29SEP26 33.00 P 0.00 0.00 0.00 6.21 +0.05 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.96 0.00 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.76 +0.12 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.47 +0.03 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.33 +0.05 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.20 +0.02 41 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.08 +0.20 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.91 +0.04 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.89 +0.18 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 -0.01 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 +0.01 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 +0.02 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.84 +0.03 37 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.08 +0.02 37 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.35 +0.03 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 1.69 +0.03 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.04 +0.03 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.45 +0.02 37 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.90 +0.04 37 0 2 0
30DEC26 28.00 P 3.42 3.42 3.42 3.39 +0.02 37 15 92 +15
30DEC26 29.00 P 4.02 4.03 4.02 3.95 -0.01 37 66 121 +49
30DEC26 30.00 P 0.00 0.00 0.00 4.56 0.00 37 0 3 0
30DEC26 31.00 P 5.29 5.29 5.29 5.22 -0.03 38 15 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.89 -0.04 38 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.61 -0.08 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.32 -0.11 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.19 0.00 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.94 -0.03 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.82 +0.03 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.63 +0.02 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.49 +0.02 42 0 0 0
TOTAL PUT 1,032 15,194 +562
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$ 8.92
26FEB26 6.25 C 0.00 0.00 0.00 2.68 -0.14 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.43 -0.14 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.18 -0.14 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.93 -0.14 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.68 -0.14 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.43 -0.14 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.18 -0.15 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.94 -0.14 23 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.70 -0.13 21 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.47 -0.13 19 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.29 -0.10 20 0 50 0
26FEB26 9.00 C 0.18 0.18 0.18 0.16 -0.06 21 2 445 0
26FEB26 9.25 C 0.14 0.14 0.14 0.07 -0.05 20 20 909 0
26FEB26 9.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 436 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 85 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 569 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.49 -0.08 192 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.39 -0.08 186 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.29 -0.08 180 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.19 -0.08 175 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.09 -0.08 170 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 5.99 -0.08 165 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 5.89 -0.08 160 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.79 -0.08 155 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.69 -0.08 151 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.58 -0.10 141 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.48 -0.10 137 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.38 -0.10 133 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.28 -0.10 129 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.18 -0.10 125 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.08 -0.10 121 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.98 -0.10 118 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 4.88 -0.10 114 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.78 -0.10 111 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.70 -0.06 117 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.59 -0.07 109 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.50 -0.08 110 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.40 -0.08 107 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.30 -0.08 103 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.20 -0.08 100 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.10 -0.08 97 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.00 -0.08 94 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.75 -0.06 87 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.55 -0.09 94 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.24 -0.10 71 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.01 -0.06 70 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.76 -0.06 64 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.52 -0.07 60 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.26 -0.08 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.01 -0.06 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.75 -0.08 39 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.46 -0.14 23 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.22 -0.13 23 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.99 -0.11 22 0 10 0
30MAR26 8.25 C 0.00 0.00 0.00 0.77 -0.12 21 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.58 -0.11 22 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.42 -0.09 22 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.30 -0.06 23 0 510 0
30MAR26 9.25 C 0.00 0.00 0.00 0.19 -0.06 22 0 2,429 0
30MAR26 9.50 C 0.00 0.00 0.00 0.12 -0.04 22 0 1,060 0
30MAR26 9.75 C 0.00 0.00 0.00 0.07 -0.03 22 0 271 0
30MAR26 10.00 C 0.07 0.07 0.07 0.04 -0.02 22 15 235 -15
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.76 -0.09 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.54 -0.05 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.28 -0.06 43 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.03 -0.06 38 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.78 -0.06 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.49 -0.13 23 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.26 -0.10 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.05 -0.12 23 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.85 -0.11 23 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.67 -0.10 23 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.52 -0.10 23 0 10 0
29APR26 9.00 C 0.00 0.00 0.00 0.40 -0.04 23 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.30 -0.05 24 0 1,605 0
29APR26 9.50 C 0.00 0.00 0.00 0.21 -0.04 23 0 1,503 0
29APR26 9.75 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 9 0
29APR26 10.50 C 0.00 0.00 0.00 0.05 0.00 24 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 24 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.28 -0.09 35 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.03 -0.10 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.78 -0.10 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.51 -0.14 20 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.28 -0.13 20 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.06 -0.13 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.86 -0.13 19 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.68 -0.12 19 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.53 -0.10 20 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.40 -0.09 20 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.30 -0.06 20 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.22 -0.05 20 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 0.15 -0.05 20 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 6.49 -0.10 113 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.39 -0.10 109 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.29 -0.10 105 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.21 -0.06 110 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.11 -0.06 106 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.01 -0.06 103 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 5.91 -0.06 100 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.80 -0.10 93 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.70 -0.10 90 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.60 -0.10 87 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.50 -0.10 84 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.40 -0.08 82 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.30 -0.08 79 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.22 -0.06 83 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.11 -0.07 77 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.02 -0.06 78 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.92 -0.06 76 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.81 -0.07 70 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.72 -0.05 71 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.61 -0.05 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.53 -0.05 69 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.43 -0.05 67 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.33 -0.05 65 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.22 -0.06 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.12 -0.06 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.04 -0.04 60 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.78 -0.06 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.55 -0.09 53 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.31 -0.03 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.06 -0.04 46 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.82 -0.03 43 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.57 -0.06 39 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.31 -0.06 34 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.06 -0.07 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.81 -0.07 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.57 -0.10 24 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.30 -0.14 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.09 -0.13 19 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.90 -0.12 19 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.72 -0.11 19 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 0.57 -0.10 19 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.45 -0.06 19 0 336 0
29JUN26 9.25 C 0.00 0.00 0.00 0.34 -0.05 19 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.25 -0.06 19 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.05 19 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.03 19 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.82 -0.08 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.57 -0.06 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.31 -0.06 24 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.08 -0.05 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.82 -0.06 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.57 -0.13 16 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.34 -0.14 15 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.14 -0.13 16 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.95 -0.12 16 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.78 -0.11 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.63 -0.10 16 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 -0.07 16 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 -0.06 16 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.05 16 0 237 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.03 16 0 374 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.04 16 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 19 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 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.82 -0.12 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.57 -0.13 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.32 -0.07 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.08 -0.08 14 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 -0.11 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.63 -0.13 15 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.41 -0.13 15 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.21 -0.11 15 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.02 -0.11 14 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 -0.09 14 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 -0.08 15 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.55 -0.06 14 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.44 -0.05 14 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 -0.05 14 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 -0.03 14 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 -0.03 14 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.02 14 0 18 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.01 14 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 15 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 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 37 16,216 -15
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 19 0 46 0
26FEB26 8.50 P 0.03 0.03 0.03 0.03 0.00 18 2 370 -2
26FEB26 8.75 P 0.00 0.00 0.00 0.10 +0.03 20 0 145 0
26FEB26 9.00 P 0.19 0.21 0.17 0.21 +0.05 19 72 993 +43
26FEB26 9.25 P 0.40 0.40 0.40 0.40 +0.12 22 10 317 +10
26FEB26 9.50 P 0.00 0.00 0.00 0.61 +0.13 23 0 50 0
26FEB26 9.75 P 0.00 0.00 0.00 0.86 +0.16 29 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 1.08 +0.14 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.58 +0.14 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.08 +0.09 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.58 +0.09 0 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 0.00 114 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 105 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 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 91 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 +0.02 21 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.12 +0.03 21 0 58 0
30MAR26 8.75 P 0.17 0.17 0.17 0.21 +0.05 22 7 197 +7
30MAR26 9.00 P 0.26 0.30 0.26 0.32 +0.06 21 64 581 +64
30MAR26 9.25 P 0.00 0.00 0.00 0.49 +0.08 22 0 100 0
30MAR26 9.50 P 0.00 0.00 0.00 0.67 +0.11 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.87 +0.12 22 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 1.09 +0.12 21 0 90 0
30MAR26 10.50 P 0.00 0.00 0.00 1.58 +0.10 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 2.08 +0.09 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.58 +0.09 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.08 +0.10 0 0 0 0
29APR26 6.25 P 0.01 0.04 0.01 0.01 0.00 36 7,610 10 +10
29APR26 6.50 P 0.01 0.06 0.01 0.01 0.00 33 1,030 30 +30
29APR26 6.75 P 0.01 0.08 0.01 0.01 0.00 29 4,750 300 +300
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.25 P 0.04 0.04 0.04 0.02 +0.01 26 200 200 +200
29APR26 7.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.12 +0.03 22 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.19 +0.05 22 0 15 0
29APR26 8.75 P 0.25 0.25 0.25 0.29 +0.06 23 2 2 +2
29APR26 9.00 P 0.00 0.00 0.00 0.41 +0.06 22 0 33 0
29APR26 9.25 P 0.00 0.00 0.00 0.56 +0.08 23 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.73 +0.08 23 0 45 0
29APR26 9.75 P 0.00 0.00 0.00 0.92 +0.09 23 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 1.13 +0.12 23 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.59 +0.11 23 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.58 +0.09 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 7.75 P 0.01 0.16 0.01 0.05 +0.01 21 1,980 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.29 +0.05 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.41 +0.06 20 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.56 +0.08 20 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.73 +0.08 20 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.92 +0.09 20 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.13 +0.12 20 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.59 +0.11 21 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.20 P 0.09 0.09 0.09 0.01 0.00 54 15 15 +15
29JUN26 4.30 P 0.09 0.09 0.09 0.01 0.00 53 15 15 +15
29JUN26 4.40 P 0.09 0.09 0.09 0.01 0.00 51 15 15 +15
29JUN26 4.50 P 0.09 0.09 0.09 0.01 0.00 50 15 15 +15
29JUN26 4.60 P 0.09 0.09 0.09 0.01 0.00 48 15 15 +15
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.02 18 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 +0.03 19 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.31 +0.04 18 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.43 +0.06 18 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.57 +0.04 18 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.75 +0.06 19 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.93 +0.09 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.14 +0.11 19 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.59 +0.11 19 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.58 +0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.08 +0.10 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 +0.01 16 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.03 16 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 +0.03 15 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.03 16 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.05 16 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 +0.07 16 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.76 +0.07 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.94 +0.10 16 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.14 +0.11 16 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.59 +0.11 17 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.58 +0.09 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.08 +0.10 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 15 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 +0.01 15 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 +0.01 14 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 +0.03 15 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 +0.04 15 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 +0.04 14 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 +0.05 14 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 +0.05 14 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 +0.09 15 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.77 +0.08 15 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.95 +0.11 15 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.14 +0.11 14 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.59 +0.11 15 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.08 +0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.58 +0.09 0 0 0 0
TOTAL PUT 15,802 5,325 +739
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 90 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 61 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$ 3.66
26FEB26 2.30 C 0.00 0.00 0.00 1.37 +0.12 93 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.27 +0.12 85 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.17 +0.12 77 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.07 +0.12 70 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.97 +0.12 63 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.87 +0.11 56 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.77 +0.11 49 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.67 +0.12 43 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.57 +0.11 37 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.47 +0.11 30 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.38 +0.11 33 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.29 +0.09 30 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.21 +0.07 29 0 100 0
26FEB26 3.60 C 0.12 0.12 0.12 0.15 +0.06 31 30 80 +30
26FEB26 3.70 C 0.00 0.00 0.00 0.10 +0.05 31 0 20 0
26FEB26 3.80 C 0.00 0.00 0.00 0.07 +0.04 33 0 101 0
26FEB26 3.90 C 0.00 0.00 0.00 0.04 +0.02 32 0 35 0
26FEB26 4.00 C 0.02 0.02 0.02 0.03 +0.02 35 50 52 +24
26FEB26 4.10 C 0.00 0.00 0.00 0.02 +0.01 36 0 181 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.83 +0.12 95 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.78 +0.12 92 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.73 +0.12 88 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.68 +0.12 85 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.58 +0.12 78 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.48 +0.12 72 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.38 +0.12 66 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.28 +0.12 60 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.18 +0.12 55 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.08 +0.13 50 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 0.98 +0.12 45 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.88 +0.12 40 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.78 +0.12 35 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.68 +0.12 30 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.59 +0.11 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.50 +0.09 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.42 +0.08 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.35 +0.07 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.29 +0.07 34 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.23 +0.06 33 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.19 +0.06 35 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.15 +0.05 35 0 202 0
30MAR26 3.90 C 0.00 0.00 0.00 0.12 +0.05 36 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.09 +0.04 36 0 30 0
30MAR26 4.10 C 0.00 0.00 0.00 0.07 +0.03 36 0 31 0
30MAR26 4.20 C 0.00 0.00 0.00 0.05 +0.02 36 0 28 0
30MAR26 4.30 C 0.00 0.00 0.00 0.04 +0.02 37 0 65 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 +0.02 37 0 57 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 4 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 1.08 - 33 0 0 -
29APR26 2.70 C 0.00 0.00 0.00 0.98 - 29 0 0 -
29APR26 2.80 C 0.00 0.00 0.00 0.89 +0.11 34 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.80 +0.11 35 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.71 +0.11 35 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.62 +0.10 33 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.54 +0.09 33 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.47 +0.08 34 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.41 +0.08 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.35 +0.08 36 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.29 +0.05 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.25 +0.05 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.21 +0.05 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.17 +0.04 36 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.12 +0.04 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 +0.02 37 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
28MAY26 2.60 C 0.00 0.00 0.00 1.09 - 33 0 0 -
28MAY26 2.70 C 0.00 0.00 0.00 1.00 - 36 0 0 -
28MAY26 2.80 C 0.00 0.00 0.00 0.91 +0.11 36 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.82 +0.11 35 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.72 +0.09 31 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.65 +0.08 34 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.57 +0.07 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.51 +0.07 35 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.45 +0.06 36 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.40 +0.08 37 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.35 +0.07 37 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.30 +0.06 37 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.26 +0.06 37 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.23 +0.06 38 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.19 +0.05 37 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.16 +0.04 37 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.14 +0.04 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.84 +0.13 61 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.79 +0.12 58 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.74 +0.12 56 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.68 +0.11 33 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.58 +0.12 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.48 +0.11 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.38 +0.11 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.28 +0.10 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.09 +0.10 28 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.00 +0.08 31 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.91 +0.10 32 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.82 +0.07 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.75 +0.07 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.68 +0.08 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.61 +0.07 36 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.54 +0.06 35 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.48 +0.06 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.43 +0.06 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.38 +0.06 37 50 50 +50
29JUN26 3.70 C 0.00 0.00 0.00 0.34 +0.06 37 50 52 +50
29JUN26 3.80 C 0.00 0.00 0.00 0.30 +0.06 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.27 +0.06 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.23 +0.05 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 +0.05 38 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.17 +0.04 38 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 +0.04 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 +0.03 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 +0.02 37 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 +0.02 38 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 +0.02 38 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 +0.02 40 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.48 +0.10 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.39 +0.10 32 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.30 +0.10 34 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.21 +0.08 34 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.13 +0.08 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.04 +0.07 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.97 +0.08 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.89 +0.07 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.83 +0.07 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.76 +0.07 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.70 +0.06 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.64 +0.06 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.59 +0.07 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.55 +0.07 39 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.49 +0.06 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 +0.06 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 +0.05 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.37 +0.05 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.34 +0.05 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.31 +0.05 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 +0.05 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 +0.04 38 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 +0.04 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 +0.04 39 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.12 +0.02 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 +0.02 38 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.17 +0.09 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.10 +0.08 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.03 +0.07 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.96 +0.07 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.90 +0.06 37 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.83 +0.06 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 +0.06 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.73 +0.07 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 +0.06 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.63 +0.06 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 +0.07 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 +0.06 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 +0.06 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 +0.06 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.44 +0.07 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.41 +0.07 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 +0.06 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 +0.06 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 +0.06 39 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 +0.05 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 +0.05 39 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 +0.05 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 +0.04 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 +0.04 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.19 +0.04 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.16 +0.04 39 0 5 0
TOTAL CALL 180 3,139 +154
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 -0.02 30 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.03 -0.02 33 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 162 0
26FEB26 3.60 P 0.00 0.00 0.00 0.09 -0.05 33 0 189 0
26FEB26 3.70 P 0.00 0.00 0.00 0.14 -0.07 33 0 380 0
26FEB26 3.80 P 0.00 0.00 0.00 0.20 -0.09 32 0 67 0
26FEB26 3.90 P 0.00 0.00 0.00 0.28 -0.10 34 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.36 -0.11 33 0 11 0
26FEB26 4.10 P 0.00 0.00 0.00 0.45 -0.11 34 0 4 0
26FEB26 4.20 P 0.00 0.00 0.00 0.54 -0.12 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.64 -0.12 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.74 -0.12 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.84 -0.12 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.94 -0.12 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.04 -0.12 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.14 -0.12 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.24 -0.12 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.34 -0.12 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.59 -0.12 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 -0.02 33 0 70 0
30MAR26 3.20 P 0.02 0.02 0.02 0.04 -0.01 35 6 26 +6
30MAR26 3.30 P 0.00 0.00 0.00 0.05 -0.02 33 0 95 0
30MAR26 3.40 P 0.00 0.00 0.00 0.08 -0.03 34 0 66 0
30MAR26 3.50 P 0.00 0.00 0.00 0.12 -0.03 35 0 20 0
30MAR26 3.60 P 0.00 0.00 0.00 0.16 -0.05 34 0 72 0
30MAR26 3.70 P 0.00 0.00 0.00 0.21 -0.07 34 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.28 -0.07 36 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.35 -0.08 37 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.42 -0.09 37 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.51 -0.08 39 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.59 -0.10 39 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.68 -0.10 40 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.78 -0.10 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.87 -0.09 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.95 -0.12 39 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.05 -0.12 42 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.14 -0.13 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.24 -0.13 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.34 -0.13 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.59 -0.13 0 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29APR26 2.70 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29APR26 2.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29APR26 3.00 P 0.02 0.02 0.02 0.03 -0.01 34 3 3 +3
29APR26 3.10 P 0.04 0.04 0.04 0.04 -0.03 33 3 29 +3
29APR26 3.20 P 0.00 0.00 0.00 0.06 -0.03 33 0 42 0
29APR26 3.30 P 0.00 0.00 0.00 0.09 -0.03 34 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.12 -0.04 34 0 3 0
29APR26 3.50 P 0.00 0.00 0.00 0.16 -0.05 34 0 2 0
29APR26 3.60 P 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.26 -0.06 35 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.33 -0.07 37 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.40 -0.08 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.47 -0.08 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.54 -0.10 37 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.62 -0.10 38 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.71 -0.10 40 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.80 -0.09 41 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.89 -0.10 42 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.97 -0.11 40 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.07 -0.10 42 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.16 -0.11 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.25 -0.12 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.35 -0.12 42 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 2.70 P 0.00 0.00 0.00 0.02 - 37 0 0 -
28MAY26 2.80 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 3 0
28MAY26 3.10 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.20 -0.05 35 0 100 0
28MAY26 3.60 P 0.00 0.00 0.00 0.25 -0.05 36 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.31 -0.06 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.38 -0.06 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.44 -0.07 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.51 -0.07 39 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.59 -0.07 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.66 -0.08 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.74 -0.08 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.83 -0.08 41 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.92 -0.09 42 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.01 -0.10 43 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.10 -0.08 44 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 -0.01 36 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 0.00 38 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.06 -0.01 36 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.11 -0.02 37 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.14 -0.02 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.17 -0.03 36 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.21 -0.04 36 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.31 -0.04 37 50 50 +50
29JUN26 3.70 P 0.00 0.00 0.00 0.36 -0.05 37 50 51 +50
29JUN26 3.80 P 0.00 0.00 0.00 0.43 -0.05 38 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.49 -0.06 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.56 -0.06 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.63 -0.06 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.71 -0.07 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.79 -0.07 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.87 -0.07 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.95 -0.08 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.04 -0.08 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.13 -0.08 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.22 -0.08 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.31 -0.08 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.40 -0.08 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.64 -0.08 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 -0.02 37 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 -0.02 36 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29SEP26 3.00 P 0.16 0.16 0.16 0.15 -0.02 38 5 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.19 -0.02 38 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 -0.04 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 -0.04 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 -0.05 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.46 -0.06 38 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.52 -0.06 38 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.58 -0.07 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 -0.05 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.73 -0.06 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.80 -0.07 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 -0.06 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.95 -0.07 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.03 -0.08 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.11 -0.08 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.20 -0.07 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.28 -0.08 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.37 -0.08 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.45 -0.08 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.69 -0.06 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 -0.02 37 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 -0.02 38 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
30DEC26 3.40 P 0.40 0.40 0.40 0.37 -0.05 38 1 9 +1
30DEC26 3.50 P 0.00 0.00 0.00 0.43 -0.02 39 0 87 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 -0.03 40 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 -0.04 39 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.03 39 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.66 -0.06 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.73 -0.03 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.80 -0.05 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.87 -0.06 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.95 -0.06 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 -0.07 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.10 -0.05 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.18 -0.05 42 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.26 -0.07 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.34 -0.07 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.42 -0.08 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.51 -0.07 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.73 -0.07 43 0 0 0
TOTAL PUT 118 2,814 +113
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$ 15.83
26FEB26 11.50 C 0.00 0.00 0.00 4.48 +0.09 94 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.97 +0.08 82 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.45 +0.07 69 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.94 +0.03 58 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.44 +0.01 49 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.95 -0.01 42 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.46 -0.05 34 0 0 0
26FEB26 15.00 C 1.03 1.03 1.03 1.06 -0.05 33 5 30 +5
26FEB26 15.50 C 0.68 0.68 0.62 0.71 -0.06 32 21 56 +15
26FEB26 16.00 C 0.39 0.40 0.35 0.46 -0.05 33 102 265 +95
26FEB26 16.50 C 0.27 0.27 0.24 0.27 -0.05 32 7 164 -1
26FEB26 17.00 C 0.19 0.19 0.13 0.16 -0.03 33 103 204 +54
26FEB26 17.50 C 0.08 0.08 0.08 0.08 -0.03 33 30 221 0
26FEB26 18.00 C 0.07 0.07 0.05 0.04 -0.02 33 48 289 +27
26FEB26 18.50 C 0.03 0.04 0.03 0.02 -0.01 33 34 160 -28
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 144 0
26FEB26 19.50 C 0.01 0.01 0.01 0.01 0.00 38 225 222 -90
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 207 0
26FEB26 21.00 C 0.01 0.01 0.01 0.01 0.00 49 1 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 6.47 +0.08 84 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.12 -0.02 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.98 +0.08 78 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.52 +0.12 77 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.03 -0.02 71 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.52 +0.11 62 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.01 +0.05 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.51 +0.13 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.04 +0.04 45 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 2.58 +0.09 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.10 -0.09 36 0 2 0
30MAR26 14.50 C 1.54 1.54 1.54 1.71 -0.09 35 3 10 +3
30MAR26 15.00 C 0.00 0.00 0.00 1.37 -0.08 35 0 6 0
30MAR26 15.50 C 1.08 1.08 1.07 1.08 -0.07 35 2 54 -1
30MAR26 16.00 C 0.78 0.81 0.75 0.83 -0.05 35 5 103 -2
30MAR26 16.50 C 0.58 0.58 0.56 0.64 -0.05 36 4 177 +2
30MAR26 17.00 C 0.00 0.00 0.00 0.47 -0.05 36 0 786 0
30MAR26 17.50 C 0.35 0.35 0.35 0.34 -0.04 36 4 214 0
30MAR26 18.00 C 0.25 0.25 0.25 0.24 -0.04 35 3 106 +3
30MAR26 18.50 C 0.22 0.22 0.20 0.17 -0.03 36 33 200 -30
30MAR26 19.00 C 0.17 0.17 0.14 0.12 -0.02 36 26 56 +14
30MAR26 19.50 C 0.14 0.14 0.14 0.08 -0.02 36 16 1,114 +16
30MAR26 20.00 C 0.09 0.10 0.09 0.05 -0.02 35 31 805 0
30MAR26 21.00 C 0.06 0.06 0.06 0.03 0.00 37 4 695 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 48 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 196 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 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 4.52 -0.08 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.08 +0.12 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.58 +0.15 42 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.04 -0.09 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.73 +0.12 40 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.33 +0.09 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.96 +0.06 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.59 -0.06 35 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.31 -0.05 35 0 15 0
29APR26 16.00 C 1.08 1.08 1.06 1.07 -0.06 36 6 15 -4
29APR26 16.50 C 0.83 0.86 0.83 0.87 -0.05 36 7 32 +7
29APR26 17.00 C 0.00 0.00 0.00 0.70 -0.05 36 0 64 0
29APR26 17.50 C 0.00 0.00 0.00 0.55 -0.05 36 0 168 0
29APR26 18.00 C 0.49 0.49 0.49 0.43 -0.04 36 1 83 +1
29APR26 18.50 C 0.00 0.00 0.00 0.33 -0.04 36 0 62 0
29APR26 19.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.19 -0.03 36 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 32 0
29APR26 21.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 10 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 9 0
29APR26 23.00 C 0.08 0.08 0.08 0.03 0.00 38 2 2 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 39 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 4.63 +0.03 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.10 +0.12 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.68 0.00 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.25 0.00 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.87 +0.02 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.50 +0.10 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.15 +0.02 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.78 -0.05 36 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 1.50 -0.04 36 0 15 0
28MAY26 16.00 C 1.16 1.22 1.16 1.28 -0.04 36 70 151 +70
28MAY26 16.50 C 0.00 0.00 0.00 1.07 -0.05 36 0 40 0
28MAY26 17.00 C 0.00 0.00 0.00 0.90 -0.04 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.74 -0.04 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.61 -0.03 37 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.49 -0.03 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
28MAY26 19.50 C 0.36 0.36 0.36 0.32 -0.02 36 2 2 +2
28MAY26 20.00 C 0.30 0.31 0.30 0.25 -0.02 36 5 5 +5
28MAY26 21.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.63 -0.02 46 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.19 +0.18 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.74 +0.06 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.25 0.00 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.92 +0.07 39 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.54 +0.09 38 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.22 -0.04 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.91 -0.05 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.63 -0.05 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.39 -0.05 37 0 50 0
29JUN26 16.50 C 1.16 1.16 1.16 1.17 -0.05 37 15 126 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.98 -0.05 37 0 57 0
29JUN26 17.50 C 0.00 0.00 0.00 0.82 -0.05 37 0 138 0
29JUN26 18.00 C 0.73 0.73 0.73 0.68 -0.04 37 15 582 +15
29JUN26 18.50 C 0.00 0.00 0.00 0.56 -0.04 37 0 154 0
29JUN26 19.00 C 0.57 0.57 0.57 0.47 -0.03 37 2 89 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.38 -0.03 37 0 47 0
29JUN26 20.00 C 0.00 0.00 0.00 0.31 -0.03 36 0 829 0
29JUN26 21.00 C 0.33 0.33 0.31 0.20 -0.03 36 30 104 +1
29JUN26 22.00 C 0.23 0.23 0.23 0.13 -0.02 36 19 63 -7
29JUN26 23.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.01 37 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 0.00 0.00 0.00 0.03 0.00 38 0 99 0
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 0.00 0.00 0.00 0.01 0.00 39 0 73 0
29SEP26 11.50 C 0.00 0.00 0.00 4.67 -0.03 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.30 +0.15 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.90 +0.15 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.52 +0.05 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.16 -0.03 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.79 -0.09 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.53 -0.05 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.26 -0.05 39 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.01 -0.04 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 1.78 -0.05 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.58 -0.04 38 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 -0.05 38 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.23 -0.04 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.08 -0.05 38 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.95 -0.04 38 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 0.84 -0.04 38 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.73 -0.04 38 0 11 0
29SEP26 20.00 C 0.77 0.77 0.77 0.64 -0.04 38 2 47 +2
29SEP26 21.00 C 0.00 0.00 0.00 0.49 -0.03 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 -0.03 38 0 23 0
29SEP26 23.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.16 -0.02 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 53 0
30DEC26 11.50 C 0.00 0.00 0.00 4.81 -0.07 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.47 -0.01 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.10 -0.05 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.76 +0.04 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.44 +0.05 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 0.00 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.86 +0.03 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.61 +0.01 39 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.37 -0.06 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.16 -0.06 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 -0.06 39 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 1.78 -0.06 39 0 581 0
30DEC26 17.50 C 0.00 0.00 0.00 1.61 -0.06 39 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.46 -0.05 39 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 1.32 -0.06 38 0 1 0
30DEC26 19.00 C 1.26 1.26 1.26 1.19 -0.05 38 1 6 +1
30DEC26 19.50 C 1.13 1.13 1.13 1.08 -0.05 38 1 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.98 -0.05 38 0 6 0
30DEC26 21.00 C 0.88 0.88 0.88 0.79 -0.05 38 1 62 +1
30DEC26 22.00 C 0.00 0.00 0.00 0.64 -0.04 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.52 -0.04 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.42 -0.03 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.34 -0.03 38 0 5 0
TOTAL CALL 886 13,468 +193
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 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
26FEB26 13.50 P 0.03 0.03 0.03 0.02 0.00 36 1 22 -1
26FEB26 14.00 P 0.06 0.08 0.06 0.04 -0.01 33 17 163 +12
26FEB26 14.50 P 0.13 0.15 0.10 0.09 -0.02 33 105 589 +62
26FEB26 15.00 P 0.19 0.25 0.18 0.19 -0.03 32 33 347 +3
26FEB26 15.50 P 0.34 0.50 0.34 0.35 -0.03 32 99 1,126 +4
26FEB26 16.00 P 0.60 0.77 0.56 0.60 -0.02 32 136 1,212 -2
26FEB26 16.50 P 1.13 1.13 1.13 0.91 -0.02 32 12 759 0
26FEB26 17.00 P 0.00 0.00 0.00 1.31 0.00 34 0 734 0
26FEB26 17.50 P 0.00 0.00 0.00 1.74 +0.04 34 0 315 0
26FEB26 18.00 P 0.00 0.00 0.00 2.19 -0.01 32 0 93 0
26FEB26 18.50 P 0.00 0.00 0.00 2.67 0.00 0 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 3.24 +0.08 53 0 47 0
26FEB26 19.50 P 0.00 0.00 0.00 3.67 +0.02 0 0 17 0
26FEB26 20.00 P 0.00 0.00 0.00 4.17 +0.02 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.17 +0.02 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.24 0.00 82 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.17 +0.02 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.24 +0.09 98 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.17 +0.02 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.17 +0.02 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.17 -0.09 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 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 38 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 37 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 0.00 37 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 28 0
30MAR26 13.50 P 0.15 0.15 0.13 0.12 -0.02 35 68 172 +67
30MAR26 14.00 P 0.24 0.27 0.20 0.21 -0.02 36 38 155 +13
30MAR26 14.50 P 0.39 0.39 0.39 0.32 -0.03 35 2 177 +2
30MAR26 15.00 P 0.00 0.00 0.00 0.47 -0.03 35 0 415 0
30MAR26 15.50 P 0.75 0.78 0.67 0.67 -0.04 35 64 1,360 -21
30MAR26 16.00 P 0.00 0.00 0.00 0.93 -0.03 35 0 835 0
30MAR26 16.50 P 0.00 0.00 0.00 1.24 -0.03 36 0 441 0
30MAR26 17.00 P 0.00 0.00 0.00 1.59 -0.02 36 0 1,042 0
30MAR26 17.50 P 0.00 0.00 0.00 1.97 -0.02 37 0 501 0
30MAR26 18.00 P 0.00 0.00 0.00 2.38 -0.01 37 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 2.81 +0.01 37 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 3.27 0.00 39 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 3.81 +0.08 46 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 4.18 -0.03 35 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 5.17 +0.01 0 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 6.24 0.00 56 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.17 -0.04 0 0 0 -11
30MAR26 24.00 P 0.00 0.00 0.00 8.24 +0.09 67 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.17 -0.10 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.30 +0.14 84 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.17 -0.09 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.17 -0.13 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.17 +0.02 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 13 0
29APR26 12.50 P 0.00 0.00 0.00 0.09 -0.02 36 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 28 0
29APR26 13.50 P 0.27 0.27 0.27 0.23 -0.03 35 2 11 +2
29APR26 14.00 P 0.39 0.39 0.39 0.34 -0.03 35 2 48 +2
29APR26 14.50 P 0.55 0.55 0.54 0.47 -0.03 35 46 163 +6
29APR26 15.00 P 0.00 0.00 0.00 0.65 -0.03 35 0 185 0
29APR26 15.50 P 0.00 0.00 0.00 0.87 -0.03 35 0 74 0
29APR26 16.00 P 0.00 0.00 0.00 1.13 -0.03 35 0 100 0
29APR26 16.50 P 0.00 0.00 0.00 1.43 -0.03 35 0 52 0
29APR26 17.00 P 0.00 0.00 0.00 1.77 -0.02 36 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 2.12 -0.04 36 0 28 0
29APR26 18.00 P 0.00 0.00 0.00 2.43 -0.14 33 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.82 -0.18 32 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 3.27 -0.16 32 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 3.86 -0.03 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.23 0.00 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.18 +0.01 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.24 0.00 47 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.17 -0.04 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.24 0.00 56 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.17 -0.10 0 0 0 0
28MAY26 11.50 P 0.08 0.09 0.08 0.07 0.00 37 3 3 +3
28MAY26 12.00 P 0.12 0.14 0.12 0.11 0.00 37 2 2 +2
28MAY26 12.50 P 0.20 0.20 0.19 0.17 0.00 37 51 72 +51
28MAY26 13.00 P 0.29 0.29 0.29 0.24 -0.02 36 40 41 +40
28MAY26 13.50 P 0.40 0.40 0.40 0.34 -0.01 36 20 23 +20
28MAY26 14.00 P 0.00 0.00 0.00 0.46 -0.04 35 0 64 0
28MAY26 14.50 P 0.64 0.65 0.64 0.62 -0.03 35 95 102 +95
28MAY26 15.00 P 0.84 0.84 0.84 0.81 -0.03 35 25 50 +25
28MAY26 15.50 P 0.00 0.00 0.00 1.04 -0.02 35 0 37 0
28MAY26 16.00 P 1.33 1.34 1.33 1.31 -0.01 36 19 37 +19
28MAY26 16.50 P 1.64 1.67 1.64 1.60 -0.04 36 31 80 +31
28MAY26 17.00 P 0.00 0.00 0.00 1.96 -0.02 37 0 8 0
28MAY26 17.50 P 0.00 0.00 0.00 2.32 -0.02 38 0 7 0
28MAY26 18.00 P 0.00 0.00 0.00 2.57 -0.14 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.02 -0.10 36 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.52 -0.02 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.86 -0.10 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.25 -0.18 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.18 -0.19 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.26 0.00 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.17 -0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 84 0
29JUN26 12.00 P 0.26 0.26 0.26 0.22 -0.01 36 11 46 +11
29JUN26 12.50 P 0.34 0.34 0.34 0.30 -0.02 36 11 42 +11
29JUN26 13.00 P 0.00 0.00 0.00 0.41 -0.02 36 0 55 0
29JUN26 13.50 P 0.55 0.55 0.55 0.55 -0.02 35 8 62 +8
29JUN26 14.00 P 0.72 0.72 0.72 0.72 -0.02 36 30 193 0
29JUN26 14.50 P 0.00 0.00 0.00 0.91 -0.03 35 0 330 0
29JUN26 15.00 P 0.00 0.00 0.00 1.14 -0.02 35 0 419 0
29JUN26 15.50 P 1.42 1.42 1.42 1.39 -0.02 35 8 315 0
29JUN26 16.00 P 1.70 1.70 1.64 1.66 -0.02 35 20 1,398 +10
29JUN26 16.50 P 2.07 2.07 2.07 1.97 -0.02 35 10 315 -8
29JUN26 17.00 P 2.30 2.30 2.30 2.29 -0.02 34 6 193 -6
29JUN26 17.50 P 0.00 0.00 0.00 2.64 -0.01 34 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 3.01 -0.01 33 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 3.39 -0.03 33 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.79 -0.03 32 0 76 0
29JUN26 19.50 P 0.00 0.00 0.00 4.25 +0.05 33 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 4.62 -0.05 29 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 5.49 -0.16 19 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 6.45 0.00 0 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 7.43 +0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.32 -0.03 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 9.24 -0.03 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 10.30 +0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.24 -0.02 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 12.22 -0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.26 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.43 -0.02 37 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.57 -0.01 37 0 54 0
29SEP26 13.00 P 0.67 0.67 0.67 0.71 -0.02 37 30 88 +10
29SEP26 13.50 P 0.87 0.87 0.87 0.88 -0.02 37 20 109 +20
29SEP26 14.00 P 1.04 1.04 1.04 1.08 -0.02 37 20 130 +20
29SEP26 14.50 P 1.22 1.22 1.22 1.29 -0.02 37 20 72 0
29SEP26 15.00 P 1.49 1.49 1.49 1.53 -0.02 36 20 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.79 -0.01 36 0 32 0
29SEP26 16.00 P 2.03 2.14 2.03 2.06 -0.02 36 16 239 +16
29SEP26 16.50 P 0.00 0.00 0.00 2.36 -0.02 36 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.68 -0.01 36 0 941 0
29SEP26 17.50 P 3.05 3.05 3.05 3.01 -0.02 35 15 167 -15
29SEP26 18.00 P 0.00 0.00 0.00 3.38 -0.02 36 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.72 -0.13 35 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 4.10 -0.13 35 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 4.48 -0.06 34 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.88 -0.08 33 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.83 +0.04 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.61 -0.07 31 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.59 -0.10 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.43 -0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.44 0.00 0 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 10.31 -0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.37 -0.06 0 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 12.47 +0.16 39 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 13.30 +0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 -0.02 38 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 -0.02 37 0 55 0
30DEC26 12.50 P 0.74 0.74 0.74 0.78 -0.03 37 15 27 +15
30DEC26 13.00 P 0.00 0.00 0.00 0.95 -0.02 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 1.14 -0.02 37 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.35 -0.02 37 0 34 0
30DEC26 14.50 P 0.00 0.00 0.00 1.57 -0.03 37 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.82 -0.02 37 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 2.08 -0.02 37 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 2.36 -0.02 37 0 75 0
30DEC26 16.50 P 0.00 0.00 0.00 2.65 -0.02 36 0 63 0
30DEC26 17.00 P 0.00 0.00 0.00 2.96 -0.02 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 3.29 -0.01 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.79 +0.06 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.98 -0.05 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.43 +0.06 37 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.73 -0.12 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.19 -0.02 36 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 6.02 +0.02 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.81 -0.09 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.76 -0.05 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.69 -0.05 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.57 +0.01 34 0 0 0
TOTAL PUT 1,171 21,047 +516
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 10.21
26FEB26 5.75 C 0.00 0.00 0.00 4.47 +0.26 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.32 +0.36 148 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.06 +0.32 135 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.74 +0.26 92 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.53 +0.32 106 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.29 +0.33 102 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.97 +0.18 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.79 +0.33 87 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.47 +0.25 0 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.29 +0.32 72 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 1.98 +0.24 39 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 1.78 +0.30 55 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 1.51 +0.30 43 0 63 0
26FEB26 9.00 C 0.00 0.00 0.00 1.26 +0.27 36 0 124 0
26FEB26 9.25 C 0.00 0.00 0.00 1.01 +0.17 30 0 144 0
26FEB26 9.50 C 0.00 0.00 0.00 0.86 +0.25 40 0 158 0
26FEB26 9.75 C 0.00 0.00 0.00 0.64 +0.15 35 0 125 0
26FEB26 10.00 C 0.00 0.00 0.00 0.48 +0.15 35 0 32 0
26FEB26 10.50 C 0.21 0.25 0.21 0.26 +0.09 36 4 189 +1
26FEB26 11.00 C 0.00 0.00 0.00 0.12 +0.05 36 0 166 0
26FEB26 11.50 C 0.08 0.08 0.08 0.05 +0.02 37 1 16 +1
26FEB26 12.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 24 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.49 +0.32 116 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.33 +0.26 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.27 +0.30 102 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.02 +0.30 95 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.78 +0.31 93 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.50 +0.26 72 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.32 +0.31 92 0 4 0
30MAR26 6.25 C 0.00 0.00 0.00 4.06 +0.32 84 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.78 +0.30 69 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.54 +0.33 67 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.34 +0.31 73 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.06 +0.27 62 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.83 +0.34 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.58 +0.36 55 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.29 +0.25 43 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.10 +0.33 48 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.87 +0.32 45 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.65 +0.29 43 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.43 +0.25 41 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.24 +0.23 41 0 48 0
30MAR26 9.50 C 0.00 0.00 0.00 1.06 +0.20 40 0 100 0
30MAR26 9.75 C 0.82 0.82 0.82 0.86 +0.11 37 7 198 0
30MAR26 10.00 C 0.68 0.68 0.68 0.73 +0.11 38 15 70 -15
30MAR26 10.50 C 0.51 0.51 0.51 0.51 +0.10 39 60 177 +29
30MAR26 11.00 C 0.00 0.00 0.00 0.33 +0.06 38 0 48 0
30MAR26 11.50 C 0.21 0.21 0.20 0.21 +0.04 38 2 264 -2
30MAR26 12.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.32 +0.31 72 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.06 +0.31 64 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.78 +0.30 52 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.59 +0.37 61 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.34 +0.31 56 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.11 +0.32 55 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.87 +0.38 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.63 +0.39 49 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.39 +0.35 45 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.10 +0.29 37 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.95 +0.33 42 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.73 +0.30 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.47 +0.21 35 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.28 +0.17 34 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.12 +0.17 35 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 1.00 +0.18 36 0 60 0
29APR26 10.00 C 0.00 0.00 0.00 0.85 +0.15 36 0 300 0
29APR26 10.50 C 0.00 0.00 0.00 0.63 +0.13 37 0 362 0
29APR26 11.00 C 0.40 0.40 0.40 0.45 +0.09 37 2 107 0
29APR26 11.50 C 0.00 0.00 0.00 0.32 +0.07 37 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.22 +0.06 37 0 7 0
29APR26 12.50 C 0.00 0.00 0.00 0.14 +0.03 37 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.67 +0.28 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.45 +0.34 43 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.20 +0.31 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.02 +0.30 40 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.82 +0.30 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.60 +0.25 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.38 +0.19 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.22 +0.16 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.11 +0.18 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.98 +0.17 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.76 +0.15 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.57 +0.12 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.42 +0.08 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.30 +0.06 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.22 +0.05 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.11 +0.03 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.36 +0.26 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.27 +0.27 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.02 +0.27 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.78 +0.28 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.51 +0.25 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.36 +0.35 64 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.10 +0.35 58 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.85 +0.37 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.60 +0.30 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.38 +0.33 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.13 +0.34 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.92 +0.36 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.68 +0.29 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.46 +0.33 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.25 +0.28 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.04 +0.30 40 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 1.85 +0.22 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.66 +0.23 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.49 +0.19 38 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.33 +0.20 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.16 +0.15 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.05 +0.17 37 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.81 +0.13 37 0 23 0
29JUN26 11.00 C 0.00 0.00 0.00 0.62 +0.11 37 0 16 0
29JUN26 11.50 C 0.00 0.00 0.00 0.47 +0.09 37 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.35 +0.07 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 +0.06 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.19 +0.05 36 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 +0.04 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.61 +0.29 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.36 +0.35 53 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.13 +0.33 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.90 +0.33 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.61 +0.25 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.44 +0.33 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.21 +0.30 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.95 +0.26 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.75 +0.32 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.58 +0.30 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.38 +0.32 40 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.20 +0.28 40 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 2.03 +0.30 40 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.87 +0.28 39 0 0 0
29SEP26 9.25 C 1.50 1.50 1.50 1.69 +0.23 38 4 0 -4
29SEP26 9.50 C 0.00 0.00 0.00 1.52 +0.19 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.43 +0.22 38 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.28 +0.17 37 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 1.05 +0.13 37 0 29 0
29SEP26 11.00 C 0.00 0.00 0.00 0.87 +0.12 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.72 +0.10 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 +0.08 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.49 +0.08 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 +0.08 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 +0.06 37 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.61 +0.29 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.36 +0.32 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.13 +0.27 45 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.90 +0.28 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.70 +0.30 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.48 +0.29 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.27 +0.29 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.04 +0.25 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.85 +0.22 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.65 +0.22 38 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.48 +0.20 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.31 +0.18 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.15 +0.17 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.00 +0.19 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.86 +0.17 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.74 +0.16 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.60 +0.18 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.49 +0.17 37 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.28 +0.15 36 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 +0.12 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.93 +0.10 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 +0.10 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.69 +0.09 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 +0.09 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 +0.08 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 +0.05 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 +0.05 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 +0.04 37 0 0 0
TOTAL CALL 95 3,923 +10
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.06 -0.04 36 0 44 0
26FEB26 9.50 P 0.00 0.00 0.00 0.10 -0.07 35 0 80 0
26FEB26 9.75 P 0.18 0.18 0.18 0.17 -0.08 35 5 86 +5
26FEB26 10.00 P 0.00 0.00 0.00 0.27 -0.12 36 0 103 0
26FEB26 10.50 P 0.00 0.00 0.00 0.55 -0.16 38 0 34 0
26FEB26 11.00 P 0.00 0.00 0.00 0.92 -0.21 40 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.30 -0.31 30 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.80 -0.30 38 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.29 -0.29 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.79 -0.34 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.29 -0.27 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.83 -0.28 78 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.33 -0.34 85 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.79 -0.26 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 59 0
30MAR26 7.25 P 0.03 0.03 0.03 0.01 0.00 43 1 7 -1
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.02 35 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.03 39 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.04 38 0 130 0
30MAR26 8.75 P 0.00 0.00 0.00 0.11 -0.05 39 0 124 0
30MAR26 9.00 P 0.00 0.00 0.00 0.15 -0.07 38 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 0.21 -0.08 38 0 13 0
30MAR26 9.50 P 0.00 0.00 0.00 0.29 -0.09 38 0 32 0
30MAR26 9.75 P 0.35 0.35 0.35 0.38 -0.11 38 18 58 +18
30MAR26 10.00 P 0.00 0.00 0.00 0.50 -0.13 39 0 30 0
30MAR26 10.50 P 0.73 0.73 0.73 0.73 -0.20 37 60 69 +60
30MAR26 11.00 P 0.00 0.00 0.00 1.10 -0.14 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.50 -0.21 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.93 -0.17 43 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.33 -0.31 38 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.80 -0.34 37 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.33 -0.26 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.83 -0.28 53 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.33 -0.34 58 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.79 -0.26 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.09 -0.03 37 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.13 -0.04 37 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.17 -0.05 37 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.23 -0.06 37 0 71 0
29APR26 9.25 P 0.00 0.00 0.00 0.29 -0.09 36 0 70 0
29APR26 9.50 P 0.00 0.00 0.00 0.38 -0.10 36 0 19 0
29APR26 9.75 P 0.47 0.47 0.47 0.48 -0.11 36 2 2 +2
29APR26 10.00 P 0.62 0.66 0.62 0.59 -0.13 36 24 300 0
29APR26 10.50 P 0.00 0.00 0.00 0.86 -0.16 37 0 306 0
29APR26 11.00 P 0.00 0.00 0.00 1.19 -0.19 37 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.59 -0.19 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.93 -0.29 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.33 -0.35 32 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.87 -0.29 41 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.33 -0.26 41 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.83 -0.28 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.33 -0.34 48 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.79 -0.30 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.18 -0.05 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.24 -0.05 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.30 -0.07 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.37 -0.09 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.45 -0.12 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.55 -0.13 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.67 -0.14 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.93 -0.18 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.25 -0.19 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.61 -0.22 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.01 -0.25 36 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.45 -0.25 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.87 -0.29 36 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.35 -0.25 38 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.83 -0.28 40 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.33 -0.34 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.79 -0.31 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 6.00 P 0.04 0.04 0.04 0.01 0.00 37 1 4 -1
29JUN26 6.25 P 0.05 0.05 0.05 0.01 -0.01 35 1 3 -1
29JUN26 6.50 P 0.07 0.07 0.07 0.02 -0.01 36 1 7 -1
29JUN26 6.75 P 0.08 0.08 0.08 0.04 0.00 38 1 2 -1
29JUN26 7.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 -0.02 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.17 -0.04 36 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.22 -0.05 36 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 -0.07 35 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.08 35 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.42 -0.09 35 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.51 -0.10 35 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.61 -0.11 35 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.73 -0.11 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.85 -0.12 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.13 -0.15 35 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.44 -0.24 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.79 -0.26 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.17 -0.19 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.57 -0.31 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.99 -0.23 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.44 -0.34 26 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.87 -0.36 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.37 -0.33 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.85 -0.32 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.02 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.03 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.04 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.05 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 -0.05 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.42 -0.06 38 0 83 0
29SEP26 8.50 P 0.00 0.00 0.00 0.50 -0.07 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 -0.08 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.69 -0.09 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 -0.09 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.91 -0.11 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.03 -0.12 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.17 -0.13 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.44 -0.17 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.76 -0.18 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.06 -0.26 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.53 -0.19 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.88 -0.25 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.30 -0.22 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.71 -0.23 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.15 -0.32 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.59 -0.32 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.07 -0.29 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 37 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.02 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 -0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 -0.04 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 -0.05 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 -0.05 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 -0.06 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 -0.07 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.64 -0.08 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 -0.08 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.84 -0.09 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.95 -0.11 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.07 -0.12 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.20 -0.12 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.32 -0.15 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.60 -0.18 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.92 -0.19 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.26 -0.19 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.63 -0.16 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.99 -0.21 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.42 -0.19 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.83 -0.18 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.26 -0.21 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.70 -0.21 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.15 -0.22 39 0 0 0
TOTAL PUT 114 3,771 +80
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$ 16.99
30MAR26 7.58 C 0.00 0.00 0.00 9.43 +0.24 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.27 +0.24 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.15 +0.29 94 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.97 +0.26 75 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.57 +0.26 78 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.13 +0.21 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.75 +0.24 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.36 +0.27 61 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.96 +0.23 55 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.53 +0.22 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.14 +0.24 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.73 +0.23 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.34 +0.22 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.94 +0.22 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.55 +0.20 34 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.18 +0.21 40 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.80 +0.18 41 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.42 +0.15 39 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.09 +0.10 41 0 78 0
TOTAL CALL 0 100 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 -0.02 39 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 -0.04 40 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.05 -0.03 43 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.07 -0.05 42 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.11 -0.06 42 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.15 -0.09 41 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$ 62.35
26FEB26 38.00 C 0.00 0.00 0.00 24.42 +3.34 64 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 23.43 +3.34 70 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 22.43 +3.32 65 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 21.44 +3.32 67 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.45 +3.30 66 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.47 +3.29 67 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 18.49 +3.27 67 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 17.52 +3.24 67 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 16.55 +3.20 66 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 15.60 +3.16 66 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 14.41 +3.20 0 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 13.75 +3.37 67 0 89 0
26FEB26 50.00 C 0.00 0.00 0.00 12.52 +2.95 47 0 1,939 0
26FEB26 52.50 C 0.00 0.00 0.00 10.70 +3.01 67 0 237 0
26FEB26 55.00 C 0.00 0.00 0.00 8.46 +2.42 60 0 1,491 0
26FEB26 57.50 C 0.00 0.00 0.00 6.76 +2.14 63 0 1,805 0
26FEB26 60.00 C 4.44 5.30 4.44 5.28 +1.82 64 32 1,907 -6
26FEB26 62.50 C 3.50 4.20 3.25 4.07 +1.49 65 94 1,130 -33
26FEB26 65.00 C 2.85 3.33 2.85 3.16 +1.24 67 44 1,927 +8
26FEB26 67.50 C 1.84 1.84 1.84 2.36 +1.02 68 15 431 -10
26FEB26 70.00 C 1.64 2.15 1.45 1.70 +0.78 68 396 1,209 +9
26FEB26 72.50 C 1.38 1.65 1.38 1.20 +0.58 67 18 473 +3
26FEB26 75.00 C 0.90 1.44 0.90 0.83 +0.42 67 876 1,346 +820
26FEB26 77.50 C 0.91 1.13 0.91 0.57 +0.30 67 65 534 +29
26FEB26 80.00 C 0.87 0.91 0.87 0.38 +0.21 67 16 640 -16
26FEB26 82.50 C 0.00 0.00 0.00 0.25 +0.14 67 0 202 0
26FEB26 85.00 C 0.63 0.63 0.63 0.17 +0.10 67 10 132 0
26FEB26 87.50 C 0.52 0.52 0.52 0.11 +0.06 67 2 65 0
26FEB26 90.00 C 0.28 0.46 0.28 0.07 +0.04 67 37 236 0
26FEB26 92.50 C 0.24 0.38 0.24 0.05 +0.03 68 256 621 +243
30MAR26 12.50 C 0.00 0.00 0.00 49.90 +3.34 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 49.41 +3.35 133 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 48.91 +3.35 123 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 48.41 +3.35 106 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 47.91 +3.34 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 47.41 +3.34 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 46.92 +3.35 117 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 46.42 +3.35 107 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 45.92 +3.35 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 45.42 +3.34 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 44.92 +3.34 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 44.43 +3.35 103 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 43.93 +3.35 93 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 43.43 +3.34 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 42.93 +3.34 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 42.44 +3.35 97 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 41.44 +3.35 80 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 40.44 +3.34 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 39.45 +3.35 80 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 38.45 +3.34 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 37.46 +3.35 77 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 36.46 +3.34 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 35.47 +3.34 73 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 34.47 +3.34 60 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 33.48 +3.34 68 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 32.49 +3.34 70 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 31.50 +3.33 70 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.37 +3.19 0 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 29.39 +3.18 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 28.41 +3.18 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 27.43 +3.40 0 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 26.45 +3.06 0 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 25.48 +3.12 0 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 24.68 +3.14 69 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 23.60 +3.46 59 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 22.79 +3.68 69 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 21.44 +3.31 0 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 21.05 +3.73 73 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 19.83 +3.40 61 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 18.89 +2.80 60 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.01 +2.88 61 0 4 0
30MAR26 46.00 C 0.00 0.00 0.00 17.13 +3.10 61 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 16.13 +2.85 57 0 42 0
30MAR26 48.00 C 0.00 0.00 0.00 15.35 +2.80 59 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 14.59 +2.60 61 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 13.85 +2.69 62 0 1,786 0
30MAR26 52.50 C 0.00 0.00 0.00 12.50 +2.93 70 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 10.48 +2.34 65 0 516 0
30MAR26 57.50 C 8.32 8.32 8.32 9.03 +2.16 66 15 695 -15
30MAR26 60.00 C 6.90 7.70 6.50 7.80 +2.04 68 38 440 -24
30MAR26 62.50 C 5.97 6.80 5.97 6.64 +1.78 68 45 631 -4
30MAR26 65.00 C 5.35 5.85 5.35 5.79 +1.60 70 2 141 +1
30MAR26 67.50 C 0.00 0.00 0.00 4.96 +1.49 71 0 95 0
30MAR26 70.00 C 3.86 4.13 3.86 4.15 +1.31 71 2 402 0
30MAR26 72.50 C 0.00 0.00 0.00 3.46 +1.14 70 0 272 0
30MAR26 75.00 C 3.09 3.21 3.09 2.87 +0.99 70 33 287 +33
30MAR26 77.50 C 2.42 2.42 2.42 2.37 +0.85 70 15 130 +15
30MAR26 80.00 C 2.12 2.22 2.12 1.95 +0.73 70 30 610 0
30MAR26 82.50 C 1.86 2.29 1.86 1.60 +0.62 70 104 193 +100
30MAR26 85.00 C 0.00 0.00 0.00 1.31 +0.52 70 0 131 0
30MAR26 87.50 C 1.51 1.85 1.51 1.07 +0.44 70 28 82 +28
30MAR26 90.00 C 1.37 1.39 1.36 0.87 +0.37 70 60 161 +60
30MAR26 92.50 C 0.00 0.00 0.00 0.71 +0.31 70 0 165 0
29APR26 35.00 C 0.00 0.00 0.00 27.82 - 68 0 0 -
29APR26 36.00 C 0.00 0.00 0.00 26.89 - 68 0 0 -
29APR26 37.00 C 0.00 0.00 0.00 25.96 - 68 0 0 -
29APR26 38.00 C 0.00 0.00 0.00 25.05 - 68 0 0 -
29APR26 39.00 C 0.00 0.00 0.00 24.15 - 68 0 0 -
29APR26 40.00 C 0.00 0.00 0.00 23.06 - 62 0 0 -
29APR26 41.00 C 0.00 0.00 0.00 22.40 - 68 0 0 -
29APR26 42.00 C 0.00 0.00 0.00 21.05 +2.82 56 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 20.46 +3.27 63 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 19.56 +2.94 62 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.73 +2.78 62 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.92 +2.76 62 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.28 +2.94 65 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.29 +2.64 61 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.84 +2.85 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.25 +2.90 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.28 +2.40 64 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 11.79 +2.25 65 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 10.55 +2.22 66 0 560 0
29APR26 60.00 C 8.65 8.74 7.86 9.39 +2.13 67 133 509 +64
29APR26 62.50 C 0.00 0.00 0.00 8.27 +1.86 68 0 346 0
29APR26 65.00 C 0.00 0.00 0.00 7.41 +1.74 69 0 451 0
29APR26 67.50 C 0.00 0.00 0.00 6.56 +1.57 70 0 406 0
29APR26 70.00 C 0.00 0.00 0.00 5.72 +1.43 70 0 64 0
29APR26 72.50 C 0.00 0.00 0.00 4.97 +1.28 69 0 356 0
29APR26 75.00 C 0.00 0.00 0.00 4.31 +1.15 69 0 152 0
29APR26 77.50 C 0.00 0.00 0.00 3.74 +1.04 69 0 449 0
29APR26 80.00 C 0.00 0.00 0.00 3.23 +0.92 69 0 550 0
29APR26 82.50 C 0.00 0.00 0.00 2.79 +0.82 69 0 46 0
29APR26 85.00 C 0.00 0.00 0.00 2.40 +0.72 69 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 2.07 +0.64 69 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.78 +0.57 69 0 34 0
29APR26 92.50 C 0.00 0.00 0.00 1.53 +0.53 69 0 6 0
28MAY26 35.00 C 0.00 0.00 0.00 28.03 - 64 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 27.11 - 64 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 26.20 - 64 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 25.30 - 63 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 24.64 - 68 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 23.55 - 63 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 22.70 - 63 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 22.18 - 68 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 21.39 - 68 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 20.61 - 68 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 19.86 +2.86 68 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.73 +2.43 63 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.00 +2.72 64 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.29 +2.60 64 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.78 +2.78 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.95 +2.58 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 14.35 +2.42 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.05 +2.40 66 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.84 +2.35 67 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 10.71 +2.23 68 0 57 0
28MAY26 62.50 C 9.00 9.73 9.00 9.59 +1.75 68 160 531 +152
28MAY26 65.00 C 0.00 0.00 0.00 8.70 +1.82 69 0 13 0
28MAY26 67.50 C 0.00 0.00 0.00 7.91 +1.69 70 0 7 0
28MAY26 70.00 C 0.00 0.00 0.00 7.09 +1.59 70 0 23 0
28MAY26 72.50 C 0.00 0.00 0.00 6.32 +1.47 70 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 5.63 +1.36 69 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 5.00 +1.24 69 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 4.45 +1.14 69 0 1 0
28MAY26 82.50 C 0.00 0.00 0.00 3.95 +1.04 69 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 3.50 +0.94 69 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.11 +0.87 69 0 0 0
28MAY26 90.00 C 3.55 3.55 3.55 2.75 +0.78 69 5 10 +5
29JUN26 14.00 C 0.00 0.00 0.00 48.50 +3.34 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 48.01 +3.34 71 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 47.51 +3.34 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 47.02 +3.34 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 46.53 +3.35 72 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 46.03 +3.34 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 45.54 +3.34 68 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 45.05 +3.35 71 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 44.55 +3.34 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 44.06 +3.34 67 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 43.52 +3.29 0 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 43.07 +3.33 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 42.54 +3.29 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 41.60 +3.33 67 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 40.62 +3.33 66 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 39.65 +3.33 68 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 38.67 +3.32 66 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 37.71 +3.32 67 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 36.74 +3.31 66 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 35.79 +3.30 67 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 34.81 +3.02 65 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 33.85 +3.24 64 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 33.10 +3.59 72 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 32.10 +3.57 69 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 30.83 +3.04 54 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 30.09 +3.09 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.22 +3.34 63 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 28.26 +2.88 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 27.38 +2.94 62 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.50 +2.87 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.78 +3.53 65 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 24.86 +3.20 63 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 24.13 +3.13 64 0 35 0
29JUN26 41.00 C 0.00 0.00 0.00 23.43 +3.21 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.68 +3.04 66 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 21.65 +3.17 63 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 20.87 +2.86 62 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 20.12 +2.78 63 0 16 0
29JUN26 46.00 C 0.00 0.00 0.00 19.33 +2.85 62 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 18.78 +2.87 63 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 17.99 +2.54 62 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 17.35 +2.22 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.77 +2.53 63 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 15.36 +2.58 64 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 14.04 +2.37 65 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 12.79 +2.32 65 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 11.66 +2.30 66 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 10.58 +2.08 66 0 693 0
29JUN26 65.00 C 0.00 0.00 0.00 9.70 +1.95 67 0 434 0
29JUN26 67.50 C 0.00 0.00 0.00 8.92 +1.83 68 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 8.21 +1.77 68 0 132 0
29JUN26 72.50 C 0.00 0.00 0.00 7.42 +1.61 68 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 6.69 +1.51 68 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 6.07 +1.42 68 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 5.44 +1.27 68 0 2,628 0
29JUN26 82.50 C 0.00 0.00 0.00 4.94 +1.25 68 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 4.46 +1.13 68 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 3.98 +1.00 68 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.62 +0.98 68 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 3.27 +0.89 67 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 41.79 +3.31 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 40.85 +3.30 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 39.92 +3.31 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 38.99 +3.29 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 38.07 +3.28 66 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 37.16 +3.26 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 36.27 +3.26 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 35.38 +3.25 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 34.50 +3.22 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 33.39 +2.95 60 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 32.80 +3.20 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.96 +3.17 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 31.13 +3.13 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 30.34 +3.14 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.16 +3.18 61 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 28.27 +3.03 59 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 27.45 +3.01 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 26.70 +2.97 60 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 25.89 +3.02 59 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 25.20 +3.01 60 0 14 0
29SEP26 41.00 C 0.00 0.00 0.00 24.50 +2.34 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.80 +2.31 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.09 +2.85 60 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 23.08 +2.85 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.74 +2.69 60 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 21.17 +2.13 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.57 +2.13 61 0 0 0
29SEP26 48.00 C 18.50 18.50 18.50 20.01 +2.65 62 1 27 0
29SEP26 49.00 C 0.00 0.00 0.00 19.42 +2.07 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.86 +2.47 62 0 28 0
29SEP26 52.50 C 0.00 0.00 0.00 17.57 +2.50 62 0 47 0
29SEP26 55.00 C 0.00 0.00 0.00 16.32 +2.36 63 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 15.31 +2.34 64 0 71 0
29SEP26 60.00 C 0.00 0.00 0.00 14.28 +2.23 64 0 44 0
29SEP26 62.50 C 0.00 0.00 0.00 13.34 +2.18 65 0 82 0
29SEP26 65.00 C 0.00 0.00 0.00 12.49 +2.09 65 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 11.72 +1.99 66 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 11.03 +1.90 67 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 10.37 +1.91 67 0 21 0
29SEP26 75.00 C 0.00 0.00 0.00 9.62 +1.77 67 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 8.90 +1.64 67 0 548 0
29SEP26 80.00 C 0.00 0.00 0.00 8.31 +1.64 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.72 +1.54 67 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 7.14 +1.41 67 0 192 0
29SEP26 87.50 C 0.00 0.00 0.00 6.65 +1.37 67 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 6.20 +1.50 67 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 5.76 +1.24 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 28.53 +3.00 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 27.88 +3.00 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 27.23 +3.00 65 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 26.59 +3.00 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 25.31 +2.86 61 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 25.30 +2.86 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.73 +2.87 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.15 +2.87 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.58 +3.42 65 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 23.00 +3.36 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.90 +2.76 62 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 21.89 +3.25 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.75 +2.62 62 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 19.54 +2.49 62 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 18.42 +2.40 63 0 2 0
30DEC26 57.50 C 16.50 16.50 15.80 17.38 +2.49 63 12 934 -8
30DEC26 60.00 C 0.00 0.00 0.00 16.43 +2.31 63 0 1,800 0
30DEC26 62.50 C 0.00 0.00 0.00 15.57 +2.33 64 0 886 0
30DEC26 65.00 C 0.00 0.00 0.00 14.68 +2.16 64 0 100 0
30DEC26 67.50 C 0.00 0.00 0.00 14.02 +2.16 65 0 285 0
30DEC26 70.00 C 0.00 0.00 0.00 13.32 +2.07 66 0 250 0
30DEC26 72.50 C 0.00 0.00 0.00 12.69 +1.97 66 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 12.10 +2.09 67 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 11.38 +1.95 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.67 +1.79 66 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 10.12 +1.80 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.57 +2.04 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 9.02 +1.69 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.46 +1.55 66 0 3 0
30DEC26 92.50 C 0.00 0.00 0.00 8.02 +1.53 66 0 0 0
TOTAL CALL 2,544 44,794 +1,454
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.02 -0.02 68 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.04 68 0 152 0
26FEB26 43.00 P 0.00 0.00 0.00 0.04 -0.05 67 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.06 -0.07 67 0 151 0
26FEB26 45.00 P 0.09 0.09 0.09 0.08 -0.10 66 500 503 -97
26FEB26 46.00 P 0.10 0.10 0.10 0.11 -0.15 65 100 359 +100
26FEB26 47.00 P 0.00 0.00 0.00 0.17 -0.17 67 0 843 0
26FEB26 48.00 P 0.21 0.21 0.20 0.22 -0.23 66 30 736 +30
26FEB26 49.00 P 0.24 0.33 0.24 0.30 -0.29 66 95 863 +7
26FEB26 50.00 P 0.32 0.39 0.25 0.40 -0.35 66 143 753 +60
26FEB26 52.50 P 0.74 0.95 0.60 0.73 -0.57 66 222 625 +168
26FEB26 55.00 P 1.30 1.62 0.95 1.24 -0.85 66 128 1,111 +61
26FEB26 57.50 P 2.70 2.70 1.73 1.96 -1.30 65 21 2,141 0
26FEB26 60.00 P 4.00 4.00 2.80 2.90 -1.70 65 105 1,542 +7
26FEB26 62.50 P 4.80 4.80 4.75 4.30 -1.89 68 4 2,355 -2
26FEB26 65.00 P 6.20 6.20 5.82 5.84 -2.15 69 5 436 -2
26FEB26 67.50 P 7.87 7.87 7.87 7.56 -2.38 70 2 351 -2
26FEB26 70.00 P 0.00 0.00 0.00 9.47 -2.67 72 0 196 0
26FEB26 72.50 P 0.00 0.00 0.00 11.55 -2.87 74 0 156 0
26FEB26 75.00 P 0.00 0.00 0.00 13.76 -3.03 77 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 16.08 -3.15 80 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 18.47 -2.82 85 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 20.92 -3.06 91 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.97 -3.44 80 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.70 -3.14 96 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.49 -3.42 111 0 6 0
26FEB26 92.50 P 0.00 0.00 0.00 30.53 -3.23 100 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 143 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 136 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 125 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.03 -0.02 71 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.02 70 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 -0.02 71 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 -0.03 71 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.10 -0.05 70 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.13 -0.07 70 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.16 -0.09 69 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.22 -0.09 70 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.28 -0.11 70 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.33 -0.15 69 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.42 -0.18 69 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.51 -0.21 69 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.62 -0.25 69 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 0.74 -0.29 69 0 154 0
30MAR26 46.00 P 0.00 0.00 0.00 0.89 -0.34 69 0 75 0
30MAR26 47.00 P 0.00 0.00 0.00 1.05 -0.39 69 0 148 0
30MAR26 48.00 P 0.00 0.00 0.00 1.24 -0.43 69 0 79 0
30MAR26 49.00 P 1.44 1.44 1.37 1.45 -0.49 69 500 588 +492
30MAR26 50.00 P 0.00 0.00 0.00 1.66 -0.55 68 0 645 0
30MAR26 52.50 P 2.04 2.04 2.04 2.33 -0.74 68 2 85 +2
30MAR26 55.00 P 3.57 3.57 2.88 3.14 -1.03 68 11 246 +1
30MAR26 57.50 P 4.65 4.65 3.94 4.11 -1.40 68 4 533 -2
30MAR26 60.00 P 5.20 5.20 5.20 5.24 -1.66 68 10 219 +10
30MAR26 62.50 P 6.58 6.58 6.58 6.80 -1.63 71 10 238 0
30MAR26 65.00 P 0.00 0.00 0.00 8.28 -1.85 71 0 83 0
30MAR26 67.50 P 10.83 10.83 10.83 10.02 -1.95 72 14 146 +14
30MAR26 70.00 P 0.00 0.00 0.00 11.76 -2.14 73 0 96 0
30MAR26 72.50 P 0.00 0.00 0.00 13.43 -2.52 71 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 15.64 -2.46 75 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 17.67 -2.63 75 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 19.87 -2.72 77 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 22.08 -2.85 79 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.38 -2.93 81 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 26.71 -2.85 83 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 29.10 -3.10 85 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.26 -2.99 84 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.25 - 69 0 0 -
29APR26 36.00 P 0.00 0.00 0.00 0.31 - 69 0 0 -
29APR26 37.00 P 0.00 0.00 0.00 0.38 - 69 0 0 -
29APR26 38.00 P 0.00 0.00 0.00 0.47 - 69 0 0 -
29APR26 39.00 P 0.00 0.00 0.00 0.56 - 69 0 0 -
29APR26 40.00 P 0.00 0.00 0.00 0.66 - 68 0 0 -
29APR26 41.00 P 0.00 0.00 0.00 0.76 - 68 0 0 -
29APR26 42.00 P 0.00 0.00 0.00 0.89 -0.34 68 0 55 0
29APR26 43.00 P 0.00 0.00 0.00 1.05 -0.33 68 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 1.25 -0.35 68 0 35 0
29APR26 45.00 P 0.00 0.00 0.00 1.39 -0.43 68 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 1.61 -0.47 67 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 1.83 -0.53 67 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 2.06 -0.58 67 0 48 0
29APR26 49.00 P 0.00 0.00 0.00 2.34 -0.62 67 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 2.62 -0.69 67 0 56 0
29APR26 52.50 P 3.65 3.65 3.65 3.42 -0.84 67 3 110 +3
29APR26 55.00 P 0.00 0.00 0.00 4.32 -1.13 67 0 253 0
29APR26 57.50 P 5.97 6.45 5.80 5.38 -1.52 67 35 587 +35
29APR26 60.00 P 0.00 0.00 0.00 6.67 -1.63 67 0 481 0
29APR26 62.50 P 0.00 0.00 0.00 8.15 -1.74 69 0 197 0
29APR26 65.00 P 0.00 0.00 0.00 9.78 -1.79 70 0 350 0
29APR26 67.50 P 0.00 0.00 0.00 11.47 -1.85 71 0 468 0
29APR26 70.00 P 0.00 0.00 0.00 13.19 -2.03 71 0 153 0
29APR26 72.50 P 0.00 0.00 0.00 14.99 -2.18 72 0 111 0
29APR26 75.00 P 0.00 0.00 0.00 16.92 -2.31 72 0 90 0
29APR26 77.50 P 0.00 0.00 0.00 18.92 -2.41 74 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 20.98 -2.54 74 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 23.11 -2.63 75 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.28 -2.55 76 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.54 -2.82 77 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.84 -2.73 79 0 46 0
29APR26 92.50 P 0.00 0.00 0.00 31.93 -3.17 77 0 17 0
28MAY26 35.00 P 0.00 0.00 0.00 0.50 - 69 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 0.60 - 69 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.69 - 68 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 0.82 - 68 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 0.95 - 68 0 0 -
28MAY26 40.00 P 1.00 1.00 1.00 1.11 - 68 1 1 -
28MAY26 41.00 P 0.00 0.00 0.00 1.28 - 68 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 1.41 - 67 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 1.61 - 67 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 1.89 - 68 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 2.12 -0.41 68 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 2.29 -0.52 67 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 2.58 -0.52 67 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 2.87 -0.59 67 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 3.16 -0.65 67 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 3.48 -0.72 67 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 4.37 -0.94 67 0 137 0
28MAY26 55.00 P 0.00 0.00 0.00 5.38 -1.31 67 0 177 0
28MAY26 57.50 P 6.50 6.50 6.48 6.58 -1.30 67 20 47 +10
28MAY26 60.00 P 0.00 0.00 0.00 7.88 -1.55 68 0 7 0
28MAY26 62.50 P 0.00 0.00 0.00 9.34 -1.69 69 0 8 0
28MAY26 65.00 P 0.00 0.00 0.00 10.97 -1.72 69 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.68 -1.75 71 0 6 0
28MAY26 70.00 P 14.97 14.97 14.97 14.44 -1.83 71 15 15 +15
28MAY26 72.50 P 0.00 0.00 0.00 16.19 -2.00 72 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.10 -2.08 72 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.03 -2.22 73 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.05 -2.29 73 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.12 -2.42 74 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.22 -2.53 74 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.43 -2.59 76 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.64 -2.69 76 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 69 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 69 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.02 68 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.02 67 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 -0.03 67 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.04 67 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.19 -0.05 67 0 41 0
29JUN26 29.00 P 0.00 0.00 0.00 0.24 -0.06 67 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.30 -0.07 67 0 10 0
29JUN26 31.00 P 0.49 0.49 0.49 0.37 -0.09 67 2 20 +2
29JUN26 32.00 P 0.00 0.00 0.00 0.45 -0.10 67 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.55 -0.11 67 0 16 0
29JUN26 34.00 P 0.00 0.00 0.00 0.64 -0.13 67 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.74 -0.16 67 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.87 -0.15 67 0 110 0
29JUN26 37.00 P 0.00 0.00 0.00 1.00 -0.19 67 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 1.17 -0.19 67 0 46 0
29JUN26 39.00 P 0.00 0.00 0.00 1.30 -0.24 66 0 0 0
29JUN26 40.00 P 1.58 1.58 1.58 1.48 -0.29 66 15 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.67 -0.33 66 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.90 -0.33 66 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.12 -0.39 66 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.35 -0.45 66 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.62 -0.47 66 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.92 -0.50 66 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.21 -0.55 66 0 87 0
29JUN26 48.00 P 3.64 3.64 3.64 3.50 -0.65 66 9 53 -9
29JUN26 49.00 P 3.99 3.99 3.99 3.85 -0.72 66 15 135 -15
29JUN26 50.00 P 0.00 0.00 0.00 4.21 -0.78 66 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 5.12 -0.92 65 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 6.21 -1.10 65 0 285 0
29JUN26 57.50 P 0.00 0.00 0.00 7.48 -1.27 66 0 59 0
29JUN26 60.00 P 0.00 0.00 0.00 8.89 -1.40 67 0 87 0
29JUN26 62.50 P 0.00 0.00 0.00 10.32 -1.58 67 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 11.92 -1.62 68 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 13.61 -1.68 69 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 15.40 -1.67 70 0 121 0
29JUN26 72.50 P 0.00 0.00 0.00 17.17 -1.83 70 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 19.01 -1.93 70 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 20.94 -2.03 71 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 22.88 -2.18 71 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 24.95 -2.21 72 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.04 -2.33 72 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.13 -2.46 73 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.34 -2.49 74 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.56 -2.59 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.03 66 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.03 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.03 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 -0.05 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 -0.06 66 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.41 -0.06 66 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.49 -0.08 66 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.59 -0.10 66 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.69 -0.11 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.82 -0.10 66 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.96 -0.09 66 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.10 -0.16 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.25 -0.20 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.44 -0.19 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.58 -0.20 65 0 13 0
29SEP26 36.00 P 0.00 0.00 0.00 1.77 -0.31 65 0 0 0
29SEP26 37.00 P 2.04 2.04 2.04 1.98 -0.28 65 15 17 +15
29SEP26 38.00 P 0.00 0.00 0.00 2.29 -0.29 66 0 0 0
29SEP26 39.00 P 2.46 2.46 2.46 2.46 -0.30 65 15 21 +15
29SEP26 40.00 P 0.00 0.00 0.00 2.71 -0.36 65 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.98 -0.39 65 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.28 -0.40 65 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.59 -0.40 65 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.90 -0.46 65 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.20 -0.54 65 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 4.57 -0.54 65 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.95 -0.65 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.33 -0.72 65 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.71 -0.67 65 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.09 -0.76 64 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.20 -0.92 64 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 8.36 -1.14 64 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 9.73 -1.25 65 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 11.20 -1.36 65 0 53 0
29SEP26 62.50 P 0.00 0.00 0.00 12.76 -1.48 66 0 36 0
29SEP26 65.00 P 0.00 0.00 0.00 14.40 -1.48 67 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 16.11 -1.53 67 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 17.88 -1.55 68 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 19.71 -1.52 69 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 21.51 -1.67 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.34 -1.80 69 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 25.31 -1.80 69 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.27 -1.06 70 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.40 -1.97 66 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.41 -2.02 66 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.46 -2.04 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.51 -2.16 66 0 0 0
30DEC26 38.00 P 2.77 2.77 2.77 3.32 -0.31 65 16 30 +16
30DEC26 39.00 P 0.00 0.00 0.00 3.65 -0.31 65 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.85 -0.44 64 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 4.30 -0.33 65 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.63 -0.40 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.98 -0.45 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.22 -0.61 64 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 5.78 -0.45 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.18 -0.25 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.39 -0.50 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.78 -0.57 64 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.22 -0.67 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.68 -0.70 64 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.85 -0.89 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 10.07 -1.08 64 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 11.43 -1.09 64 0 914 0
30DEC26 60.00 P 0.00 0.00 0.00 12.93 -1.37 64 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 14.51 -1.48 65 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 16.23 -1.44 65 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 17.89 -1.54 66 0 220 0
30DEC26 70.00 P 20.80 20.80 20.70 19.76 -1.36 67 11 220 0
30DEC26 72.50 P 0.00 0.00 0.00 21.08 -1.31 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.85 -1.32 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.63 -1.44 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.21 -1.63 68 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 28.35 -1.58 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.28 -1.60 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.22 -1.72 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.17 -1.84 65 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.21 -1.87 65 0 0 0
TOTAL PUT 2,078 32,718 +934
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 42.04
26FEB26 26.00 C 0.00 0.00 0.00 16.09 +1.62 67 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 15.09 +1.62 59 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 14.09 +1.62 44 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.09 +1.61 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.09 +1.61 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.10 +1.62 45 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.10 +1.62 39 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.10 +1.58 32 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.10 +1.42 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 7.11 +1.46 30 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 6.24 +1.66 42 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 5.11 +1.38 20 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 4.21 +1.42 28 0 87 0
26FEB26 39.00 C 2.80 3.11 2.80 3.31 +1.16 28 77 620 +60
26FEB26 40.00 C 2.30 2.61 2.07 2.51 +0.97 28 75 797 +13
26FEB26 41.00 C 1.72 1.90 1.56 1.82 +0.80 28 72 760 -10
26FEB26 42.00 C 0.98 1.31 0.91 1.25 +0.58 28 176 825 +44
26FEB26 43.00 C 0.59 0.90 0.59 0.86 +0.43 29 208 344 +33
26FEB26 44.00 C 0.46 0.56 0.46 0.55 +0.30 29 50 304 0
26FEB26 45.00 C 0.28 0.38 0.28 0.33 +0.19 29 216 430 +133
26FEB26 46.00 C 0.00 0.00 0.00 0.18 +0.10 29 0 264 0
26FEB26 47.00 C 0.00 0.00 0.00 0.10 +0.06 29 0 123 0
26FEB26 48.00 C 0.09 0.09 0.09 0.05 +0.03 29 15 70 +15
26FEB26 49.00 C 0.06 0.06 0.06 0.03 +0.02 30 20 119 +20
26FEB26 50.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 94 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 25.11 +1.61 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 24.61 +1.61 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.12 +1.62 74 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 23.62 +1.62 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.12 +1.61 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.62 +1.61 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.13 +1.62 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.13 +1.62 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.13 +1.61 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.14 +1.62 51 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.18 +1.65 65 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 17.33 +1.89 79 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 16.15 +1.61 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.14 +1.60 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.16 +1.46 33 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.15 +1.60 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 12.16 +1.58 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 11.17 +1.48 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 10.32 +1.46 44 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 9.49 +1.70 48 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 8.23 +1.51 29 0 10 0
30MAR26 35.00 C 0.00 0.00 0.00 7.30 +1.30 30 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 6.36 +1.53 29 0 18 0
30MAR26 37.00 C 0.00 0.00 0.00 5.51 +1.20 30 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 4.56 +1.12 27 0 169 0
30MAR26 39.00 C 0.00 0.00 0.00 4.06 +1.23 33 0 290 0
30MAR26 40.00 C 0.00 0.00 0.00 3.21 +0.88 30 0 116 0
30MAR26 41.00 C 2.45 2.58 2.21 2.61 +0.84 30 45 353 0
30MAR26 42.00 C 1.98 2.09 1.74 2.06 +0.68 30 41 441 +30
30MAR26 43.00 C 1.38 1.69 1.38 1.64 +0.57 30 28 1,278 -11
30MAR26 44.00 C 0.95 1.30 0.95 1.29 +0.49 30 4 230 +2
30MAR26 45.00 C 0.81 1.00 0.81 1.00 +0.41 31 11 225 +10
30MAR26 46.00 C 0.79 0.79 0.79 0.75 +0.32 31 8 437 0
30MAR26 47.00 C 0.00 0.00 0.00 0.55 +0.25 31 0 241 0
30MAR26 48.00 C 0.47 0.47 0.47 0.40 +0.19 31 2 197 -1
30MAR26 49.00 C 0.00 0.00 0.00 0.29 +0.14 31 0 91 0
30MAR26 50.00 C 0.25 0.29 0.25 0.20 +0.10 31 62 144 +20
30MAR26 52.50 C 0.00 0.00 0.00 0.08 +0.04 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 16.21 +1.61 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 15.22 +1.61 31 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 14.23 +1.53 32 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 13.24 +1.58 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.26 +1.30 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.28 +1.51 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.32 +1.46 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.49 +1.59 36 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.23 +1.46 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.55 +1.46 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 6.66 +1.32 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 5.84 +1.35 30 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 5.06 +1.11 30 0 158 0
29APR26 39.00 C 0.00 0.00 0.00 4.36 +1.05 30 0 120 0
29APR26 40.00 C 0.00 0.00 0.00 3.72 +0.95 30 1 82 +1
29APR26 41.00 C 2.72 2.75 2.72 3.16 +0.86 30 21 101 +21
29APR26 42.00 C 0.00 0.00 0.00 2.60 +0.70 30 0 50 0
29APR26 43.00 C 2.20 2.20 2.20 2.16 +0.61 30 10 37 +10
29APR26 44.00 C 1.83 1.83 1.83 1.83 +0.56 31 16 17 +13
29APR26 45.00 C 0.00 0.00 0.00 1.51 +0.49 31 0 68 0
29APR26 46.00 C 1.24 1.27 1.24 1.23 +0.42 31 25 24 +23
29APR26 47.00 C 0.95 1.06 0.95 0.98 +0.35 31 130 200 +100
29APR26 48.00 C 0.76 0.82 0.76 0.78 +0.29 31 137 152 +137
29APR26 49.00 C 0.00 0.00 0.00 0.61 +0.23 31 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.48 +0.19 31 0 20 0
29APR26 52.50 C 0.00 0.00 0.00 0.25 +0.11 31 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.12 +0.05 31 0 0 0
29APR26 57.50 C 0.15 0.15 0.15 0.06 +0.03 31 10 13 +10
29APR26 60.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.33 +1.63 38 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.46 +1.74 43 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.28 +1.32 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.43 +1.63 34 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.74 +1.64 42 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.56 +1.42 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.87 +1.68 37 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.55 +1.03 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.72 +1.09 27 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.97 +0.88 28 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.59 +1.16 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.69 +1.00 30 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 4.11 +0.96 31 0 45 0
28MAY26 41.00 C 3.15 3.52 3.15 3.56 +0.88 31 30 60 +30
28MAY26 42.00 C 0.00 0.00 0.00 3.01 +0.73 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 2.58 +0.65 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.21 +0.58 31 0 0 0
28MAY26 45.00 C 1.72 1.76 1.72 1.89 +0.52 32 40 85 +19
28MAY26 46.00 C 1.50 1.55 1.50 1.57 +0.45 32 26 26 +26
28MAY26 47.00 C 0.00 0.00 0.00 1.31 +0.39 32 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 1.08 +0.33 32 0 16 0
28MAY26 49.00 C 1.00 1.00 1.00 0.88 +0.28 31 1 1 +1
28MAY26 50.00 C 0.00 0.00 0.00 0.72 +0.23 31 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.42 +0.14 31 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.24 +0.09 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.20 +1.61 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.21 +1.61 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.22 +1.61 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.23 +1.61 33 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.24 +1.61 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.33 +1.69 47 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.26 +1.60 32 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.28 +1.65 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.33 +1.53 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.46 +1.47 40 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 12.33 +1.21 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.43 +1.60 32 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 10.74 +1.54 39 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 9.86 +1.67 38 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 8.87 +1.37 34 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 7.72 +1.20 28 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.92 +0.91 29 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.40 +1.11 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 5.61 +0.94 31 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 4.95 +0.90 31 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 4.40 +0.98 31 0 107 0
29JUN26 41.00 C 0.00 0.00 0.00 3.82 +0.87 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.29 +0.75 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.89 +0.71 31 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 2.51 +0.64 31 0 53 0
29JUN26 45.00 C 0.00 0.00 0.00 2.18 +0.54 32 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.88 +0.49 32 0 81 0
29JUN26 47.00 C 0.00 0.00 0.00 1.65 +0.48 32 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 1.41 +0.42 32 0 68 0
29JUN26 49.00 C 0.00 0.00 0.00 1.19 +0.37 32 0 398 0
29JUN26 50.00 C 1.01 1.10 1.01 1.01 +0.32 32 12 83 +12
29JUN26 52.50 C 0.00 0.00 0.00 0.63 +0.21 32 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.40 +0.14 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.25 +0.09 32 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 +0.07 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 +0.04 32 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 18.25 +1.61 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.33 +1.66 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.29 +1.59 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.33 +1.57 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.39 +1.56 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.46 +1.47 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.55 +1.43 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.68 +1.47 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.83 +1.43 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.02 +1.46 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.20 +1.30 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.51 +1.29 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.74 +1.17 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.15 +1.17 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.46 +0.89 32 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 5.78 +0.74 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.26 +0.93 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 4.77 +0.91 31 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.32 +0.85 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.91 +0.80 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.52 +0.73 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 3.18 +0.68 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 2.83 +0.59 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.56 +0.55 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.28 +0.48 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.08 +0.47 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.85 +0.44 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.39 +0.37 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 1.04 +0.31 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.76 +0.24 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.55 +0.17 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.42 +0.15 33 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 16.37 +1.54 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.45 +1.51 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.56 +1.48 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.68 +1.44 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.85 +1.41 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.04 +1.38 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.25 +1.31 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.51 +1.29 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.79 +1.23 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.11 +1.20 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.46 +1.14 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.62 +1.08 30 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 7.05 +0.96 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.68 +0.97 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.11 +1.04 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 5.51 +0.84 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.07 +0.81 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 4.66 +0.76 31 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.26 +0.70 31 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 3.92 +0.70 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 3.58 +0.63 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.26 +0.58 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 2.99 +0.57 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.76 +0.55 31 0 33 0
30DEC26 50.00 C 2.50 2.50 2.50 2.50 +0.43 31 1 56 +1
30DEC26 52.50 C 2.00 2.00 2.00 2.03 +0.41 32 10 71 +10
30DEC26 55.00 C 1.40 1.40 1.40 1.58 +0.33 32 1 33 +1
30DEC26 57.50 C 0.00 0.00 0.00 1.23 +0.28 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.95 +0.21 32 0 0 0
TOTAL CALL 1,581 13,648 +773
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
26FEB26 29.00 P 0.01 0.01 0.01 0.01 0.00 59 2 21 +2
26FEB26 30.00 P 0.01 0.01 0.01 0.01 0.00 54 1 29 +1
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 339 0
26FEB26 36.00 P 0.07 0.07 0.07 0.02 -0.07 30 8 293 -8
26FEB26 37.00 P 0.13 0.14 0.11 0.05 -0.14 29 46 610 +24
26FEB26 38.00 P 0.20 0.23 0.15 0.11 -0.26 29 230 899 +88
26FEB26 39.00 P 0.37 0.39 0.32 0.23 -0.42 29 33 562 +7
26FEB26 40.00 P 0.63 0.67 0.46 0.44 -0.57 29 70 387 -9
26FEB26 41.00 P 0.84 1.10 0.76 0.76 -0.74 29 70 227 +36
26FEB26 42.00 P 1.46 1.46 1.21 1.21 -0.95 30 95 72 +25
26FEB26 43.00 P 1.98 2.22 1.77 1.79 -1.23 30 56 40 +21
26FEB26 44.00 P 2.51 2.51 2.51 2.50 -1.38 31 15 55 0
26FEB26 45.00 P 3.25 3.25 3.25 3.31 -1.49 32 3 18 0
26FEB26 46.00 P 0.00 0.00 0.00 4.21 -1.42 34 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 5.16 -1.42 37 0 50 0
26FEB26 48.00 P 0.00 0.00 0.00 6.15 -1.45 42 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 7.04 -1.60 40 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.96 -1.62 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 10.46 -1.62 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.96 -1.62 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.46 -1.62 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.96 -1.62 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 85 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.05 31 0 56 0
30MAR26 34.00 P 0.13 0.13 0.13 0.07 -0.08 31 1 192 0
30MAR26 35.00 P 0.18 0.18 0.18 0.12 -0.13 31 15 81 0
30MAR26 36.00 P 0.31 0.31 0.26 0.21 -0.20 31 40 950 -20
30MAR26 37.00 P 0.41 0.41 0.41 0.33 -0.29 31 4 188 -4
30MAR26 38.00 P 0.67 0.67 0.54 0.52 -0.39 31 29 659 +29
30MAR26 39.00 P 0.95 0.98 0.75 0.76 -0.50 31 22 256 +16
30MAR26 40.00 P 1.24 1.24 1.05 1.08 -0.61 31 28 471 +10
30MAR26 41.00 P 0.00 0.00 0.00 1.48 -0.72 31 0 107 0
30MAR26 42.00 P 0.00 0.00 0.00 1.96 -0.85 31 0 362 0
30MAR26 43.00 P 0.00 0.00 0.00 2.51 -1.02 31 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 3.08 -1.15 30 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 3.86 -1.06 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 4.67 -1.29 33 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 5.50 -1.39 34 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 6.40 -1.26 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 7.32 -1.34 37 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.20 -1.39 36 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 10.54 -1.54 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.96 -1.62 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.46 -1.62 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.96 -1.62 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 20.46 -1.62 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 4 0
29APR26 32.00 P 0.00 0.00 0.00 0.07 -0.07 31 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.12 -0.10 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.19 -0.15 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.29 -0.22 31 0 108 0
29APR26 36.00 P 0.44 0.44 0.44 0.43 -0.29 31 1 46 +1
29APR26 37.00 P 0.00 0.00 0.00 0.62 -0.37 31 0 71 0
29APR26 38.00 P 0.00 0.00 0.00 0.87 -0.43 31 0 103 0
29APR26 39.00 P 1.26 1.35 1.26 1.16 -0.52 31 18 287 +15
29APR26 40.00 P 1.64 1.68 1.48 1.52 -0.61 31 125 267 +15
29APR26 41.00 P 2.09 2.09 1.94 1.94 -0.73 31 33 85 +25
29APR26 42.00 P 2.60 2.60 2.60 2.44 -0.81 32 15 25 -3
29APR26 43.00 P 2.97 2.97 2.96 3.00 -0.98 32 30 30 +30
29APR26 44.00 P 0.00 0.00 0.00 3.60 -0.86 32 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.28 -1.21 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.05 -1.20 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.57 -1.60 29 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 6.68 -1.26 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 7.51 -1.18 34 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 8.20 -1.40 30 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 10.54 -1.57 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.96 -1.62 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.46 -1.62 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.96 -1.62 0 0 0 0
28MAY26 28.00 P 0.08 0.08 0.08 0.03 -0.03 32 4 4 +4
28MAY26 29.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.08 -0.06 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.12 -0.10 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.19 -0.13 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.28 -0.19 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.41 -0.25 31 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.57 -0.32 31 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.78 -0.39 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 1.04 -0.46 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 1.35 -0.52 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.71 -0.59 32 0 15 0
28MAY26 40.00 P 0.00 0.00 0.00 2.12 -0.67 32 0 15 0
28MAY26 41.00 P 2.58 2.58 2.57 2.59 -0.77 32 34 32 +17
28MAY26 42.00 P 0.00 0.00 0.00 3.12 -0.74 32 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 3.68 -0.93 32 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 4.33 -1.03 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.92 -0.95 31 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 5.65 -1.15 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 6.46 -0.93 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 7.18 -1.13 32 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.21 -0.99 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.90 -1.26 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.12 -1.49 33 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 13.56 -1.47 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.10 -0.06 32 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 -0.09 32 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.23 -0.11 32 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.33 -0.15 32 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.46 -0.20 32 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.62 -0.25 32 0 80 0
29JUN26 35.00 P 0.86 0.86 0.86 0.82 -0.32 32 2 165 +2
29JUN26 36.00 P 0.00 0.00 0.00 1.07 -0.36 32 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.33 -0.48 32 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 1.67 -0.53 32 0 242 0
29JUN26 39.00 P 0.00 0.00 0.00 1.97 -0.68 31 0 100 0
29JUN26 40.00 P 2.40 2.40 2.40 2.43 -0.68 31 1 84 0
29JUN26 41.00 P 0.00 0.00 0.00 2.91 -0.80 31 0 87 0
29JUN26 42.00 P 0.00 0.00 0.00 3.44 -0.82 31 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 4.06 -0.70 32 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 4.63 -1.01 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.25 -1.04 31 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 5.96 -0.94 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 6.67 -1.32 31 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 7.51 -0.99 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.30 -1.45 32 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.14 -1.39 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.29 -1.57 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.57 -1.55 33 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 15.92 -1.57 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.40 -1.62 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.82 -1.39 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 -0.04 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.05 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.25 -0.07 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.34 -0.08 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.45 -0.11 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.58 -0.15 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.74 -0.19 32 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.94 -0.27 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.21 -0.27 33 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.48 -0.34 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.79 -0.38 33 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.13 -0.46 33 0 16 0
29SEP26 38.00 P 0.00 0.00 0.00 2.53 -0.50 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 2.95 -0.57 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 3.43 -0.61 33 0 17 0
29SEP26 41.00 P 4.05 4.05 4.05 3.93 -0.69 33 15 75 +15
29SEP26 42.00 P 0.00 0.00 0.00 4.34 -0.87 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.06 -0.81 33 0 15 0
29SEP26 44.00 P 5.71 5.71 5.71 5.68 -0.86 34 2 1 -1
29SEP26 45.00 P 0.00 0.00 0.00 6.34 -0.75 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.97 -1.02 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 7.74 -1.02 34 0 0 0
29SEP26 48.00 P 8.43 8.43 8.43 8.44 -1.12 34 2 6 +2
29SEP26 49.00 P 0.00 0.00 0.00 9.25 -1.13 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.05 -0.85 35 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.13 -0.90 36 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.16 -1.27 35 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 16.16 -1.40 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.46 -1.56 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.82 -1.50 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 -0.08 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.31 -0.11 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.41 -0.14 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.54 -0.15 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.68 -0.20 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.85 -0.26 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 1.08 -0.25 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.29 -0.35 32 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 1.60 -0.38 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.90 -0.42 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.24 -0.48 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 2.62 -0.52 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.03 -0.58 32 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 3.46 -0.65 32 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 3.96 -0.68 32 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 4.46 -0.76 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 5.02 -0.79 33 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 5.60 -0.85 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.19 -0.92 33 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 6.86 -0.93 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.52 -0.76 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.21 -0.79 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.69 -1.05 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.42 -1.10 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.16 -1.15 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.13 -1.65 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.23 -1.31 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.40 -1.37 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.65 -1.44 32 0 0 0
TOTAL PUT 1,050 13,081 +340
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 13.02
26FEB26 9.00 C 0.00 0.00 0.00 4.04 - 60 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 3.79 +0.30 55 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.54 +0.30 51 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.29 +0.27 46 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.04 +0.30 41 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.54 +0.29 32 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.05 +0.28 34 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.53 +0.18 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.10 +0.17 29 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.73 +0.15 31 0 112 0
26FEB26 13.00 C 0.47 0.47 0.47 0.45 +0.11 32 2 80 0
26FEB26 13.50 C 0.00 0.00 0.00 0.25 +0.05 33 0 793 0
26FEB26 14.00 C 0.13 0.15 0.11 0.13 +0.03 33 55 1,455 -10
26FEB26 14.50 C 0.07 0.07 0.07 0.06 +0.01 33 33 1,095 +15
26FEB26 15.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 526 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 145 0
26FEB26 16.00 C 0.02 0.02 0.01 0.01 0.00 39 20 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 4.81 +0.30 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.56 +0.30 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.36 +0.35 62 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.06 +0.28 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.79 +0.27 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.54 +0.20 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.29 +0.27 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.13 +0.33 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.65 +0.38 42 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.11 +0.25 30 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.79 +0.31 40 0 8 0
30MAR26 12.00 C 0.00 0.00 0.00 1.32 +0.14 33 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.01 +0.12 34 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.75 +0.09 35 0 32 0
30MAR26 13.50 C 0.00 0.00 0.00 0.54 +0.06 35 0 333 0
30MAR26 14.00 C 0.36 0.36 0.36 0.38 +0.04 36 11 372 0
30MAR26 14.50 C 0.00 0.00 0.00 0.27 +0.04 36 0 3,150 0
30MAR26 15.00 C 0.20 0.20 0.20 0.18 +0.03 36 20 277 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 384 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 276 0
30MAR26 16.50 C 0.08 0.08 0.08 0.05 +0.01 37 30 814 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 37 0 1,033 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.16 - 52 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 3.93 +0.33 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.58 +0.24 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.38 +0.28 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.19 +0.33 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.67 +0.29 34 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.30 +0.21 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.85 +0.14 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.51 +0.13 35 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.22 +0.12 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.97 +0.09 36 0 865 0
29APR26 13.50 C 0.79 0.79 0.79 0.75 +0.06 36 11 1,641 0
29APR26 14.00 C 0.64 0.64 0.62 0.60 +0.06 37 36 1,316 +21
29APR26 14.50 C 0.48 0.48 0.48 0.46 +0.05 38 10 973 +10
29APR26 15.00 C 0.00 0.00 0.00 0.35 +0.05 38 0 407 0
29APR26 15.50 C 0.00 0.00 0.00 0.26 +0.04 38 0 25 0
29APR26 16.00 C 0.22 0.24 0.22 0.19 +0.03 38 35 68 +35
29APR26 16.50 C 0.00 0.00 0.00 0.14 +0.02 38 0 95 0
29APR26 17.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 0.00 38 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28MAY26 9.00 C 0.00 0.00 0.00 4.16 - 42 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 3.93 +0.33 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.62 +0.28 29 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.39 +0.16 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.28 +0.38 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.74 +0.16 33 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.36 +0.16 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.10 +0.21 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.70 +0.17 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.42 +0.15 38 0 700 0
28MAY26 13.00 C 0.00 0.00 0.00 1.17 +0.12 38 0 715 0
28MAY26 13.50 C 0.00 0.00 0.00 0.96 +0.11 38 0 0 0
28MAY26 14.00 C 0.78 0.78 0.78 0.78 +0.09 38 15 15 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.63 +0.08 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.50 +0.06 38 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.40 +0.04 39 0 27 0
28MAY26 16.00 C 0.00 0.00 0.00 0.32 +0.03 39 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.26 +0.03 39 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.64 +0.26 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.36 +0.33 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.16 +0.30 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.93 +0.21 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.65 +0.26 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.43 +0.20 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.28 +0.22 36 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.84 +0.19 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.52 +0.23 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.14 +0.18 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.84 +0.15 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.57 +0.14 37 1,500 1,500 +1,500
29JUN26 13.00 C 1.24 1.24 1.24 1.33 +0.12 38 1,508 1,553 +1,508
29JUN26 13.50 C 0.00 0.00 0.00 1.11 +0.10 38 0 77 0
29JUN26 14.00 C 0.89 0.90 0.83 0.93 +0.09 38 75 76 +40
29JUN26 14.50 C 0.00 0.00 0.00 0.77 +0.07 38 0 177 0
29JUN26 15.00 C 0.64 0.64 0.62 0.64 +0.06 38 30 30 +30
29JUN26 15.50 C 0.52 0.52 0.52 0.52 +0.05 38 15 62 +15
29JUN26 16.00 C 0.44 0.44 0.44 0.44 +0.05 39 13 67 +13
29JUN26 16.50 C 0.38 0.38 0.38 0.36 +0.03 39 20 42 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 +0.02 39 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 0.00 39 0 500 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 0.00 39 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 4.18 - 35 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 3.97 +0.19 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.73 +0.31 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.56 +0.33 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.33 +0.27 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.99 +0.31 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.66 +0.30 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.30 +0.23 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.08 +0.25 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.83 +0.19 41 0 0 0
29SEP26 13.00 C 1.62 1.62 1.62 1.58 +0.16 40 15 120 0
29SEP26 13.50 C 1.43 1.43 1.41 1.39 +0.16 41 49 32 +32
29SEP26 14.00 C 0.00 0.00 0.00 1.20 +0.14 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.04 +0.13 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.89 +0.11 40 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 +0.11 40 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 +0.08 40 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 +0.08 40 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.48 +0.07 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 +0.06 40 0 11 0
29SEP26 18.00 C 0.45 0.45 0.45 0.35 +0.05 40 5 185 +5
29SEP26 18.50 C 0.00 0.00 0.00 0.30 +0.05 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 +0.05 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 +0.03 40 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.28 - 40 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 4.11 +0.33 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.92 +0.32 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.72 +0.24 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.52 +0.25 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.21 +0.27 42 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 2.92 +0.26 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.61 +0.24 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 +0.22 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.14 +0.19 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.91 +0.17 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.72 +0.17 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.53 +0.15 42 0 13 0
30DEC26 14.50 C 1.46 1.46 1.46 1.37 +0.14 42 15 25 +15
30DEC26 15.00 C 0.00 0.00 0.00 1.24 +0.14 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.10 +0.13 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 +0.11 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 +0.11 42 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 +0.09 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.70 +0.09 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 +0.09 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 +0.07 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 +0.07 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 +0.07 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 +0.05 41 0 5 0
TOTAL CALL 3,523 27,490 +3,259
26FEB26 9.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.04 35 0 70 0
26FEB26 12.00 P 0.00 0.00 0.00 0.10 -0.08 34 0 424 0
26FEB26 12.50 P 0.00 0.00 0.00 0.22 -0.14 34 0 650 0
26FEB26 13.00 P 0.54 0.54 0.54 0.43 -0.18 34 85 1,180 0
26FEB26 13.50 P 0.00 0.00 0.00 0.74 -0.21 35 0 1,560 0
26FEB26 14.00 P 0.00 0.00 0.00 1.12 -0.28 37 0 993 0
26FEB26 14.50 P 0.00 0.00 0.00 1.57 -0.27 40 0 496 0
26FEB26 15.00 P 0.00 0.00 0.00 2.05 -0.27 46 0 125 0
26FEB26 15.50 P 0.00 0.00 0.00 2.54 -0.24 51 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 3.04 -0.34 58 0 22 0
26FEB26 16.50 P 0.00 0.00 0.00 3.53 -0.36 62 0 15 0
26FEB26 17.00 P 0.00 0.00 0.00 4.03 -0.37 68 0 0 -250
26FEB26 17.50 P 0.00 0.00 0.00 4.48 -0.44 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.03 -0.41 79 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.53 -0.40 84 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.98 -0.40 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.53 -0.41 94 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.03 -0.29 99 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.03 -0.25 108 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.98 -0.40 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.02 35 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.18 -0.07 37 0 86 0
30MAR26 12.00 P 0.33 0.33 0.33 0.30 -0.10 36 75 461 +52
30MAR26 12.50 P 0.52 0.52 0.44 0.49 -0.12 37 89 1,150 +89
30MAR26 13.00 P 0.67 0.67 0.67 0.72 -0.16 37 2 1,673 0
30MAR26 13.50 P 1.10 1.10 1.10 1.01 -0.19 37 80 348 0
30MAR26 14.00 P 0.00 0.00 0.00 1.32 -0.28 36 0 299 0
30MAR26 14.50 P 0.00 0.00 0.00 1.75 -0.26 39 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 2.17 -0.15 40 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.63 -0.29 43 0 30 0
30MAR26 16.00 P 3.17 3.17 3.17 3.04 -0.36 40 3 119 0
30MAR26 16.50 P 0.00 0.00 0.00 3.53 -0.37 43 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 4.03 -0.37 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.48 -0.44 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.03 -0.41 54 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.64 -0.29 71 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.15 -0.24 75 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.59 -0.35 73 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.07 -0.32 73 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.03 -0.34 73 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.10 -0.30 89 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.98 -0.41 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.00 -0.50 82 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.99 -0.39 83 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.98 -0.43 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.98 -0.46 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 15.03 -0.35 107 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 -0.05 38 0 0 0
29APR26 11.00 P 0.20 0.20 0.20 0.20 -0.07 38 15 183 +15
29APR26 11.50 P 0.00 0.00 0.00 0.32 -0.08 38 0 88 0
29APR26 12.00 P 0.46 0.48 0.45 0.48 -0.09 38 79 85 +54
29APR26 12.50 P 0.75 0.75 0.66 0.67 -0.13 38 51 141 +51
29APR26 13.00 P 0.98 0.98 0.88 0.92 -0.15 38 2,182 3,250 +2,172
29APR26 13.50 P 1.23 1.23 1.23 1.21 -0.17 39 15 2,060 +15
29APR26 14.00 P 0.00 0.00 0.00 1.54 -0.15 39 0 2,002 0
29APR26 14.50 P 0.00 0.00 0.00 1.91 -0.17 40 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.27 -0.23 39 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.73 -0.28 41 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.18 -0.29 43 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.64 -0.26 44 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.13 -0.30 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.57 -0.35 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.05 -0.39 48 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.64 -0.29 58 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.15 -0.24 62 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.60 -0.34 61 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.08 -0.36 62 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
28MAY26 10.00 P 0.14 0.15 0.14 0.14 -0.04 40 120 120 +120
28MAY26 10.50 P 0.24 0.24 0.22 0.22 -0.06 40 60 77 +60
28MAY26 11.00 P 0.34 0.34 0.34 0.33 -0.08 40 20 30 +20
28MAY26 11.50 P 0.00 0.00 0.00 0.47 -0.09 40 0 6 0
28MAY26 12.00 P 0.66 0.66 0.66 0.65 -0.12 40 15 68 +15
28MAY26 12.50 P 0.93 0.93 0.93 0.86 -0.15 40 30 700 -30
28MAY26 13.00 P 1.12 1.12 1.12 1.11 -0.18 40 9 709 +9
28MAY26 13.50 P 1.45 1.45 1.43 1.40 -0.20 40 15 65 +15
28MAY26 14.00 P 0.00 0.00 0.00 1.68 -0.20 39 0 135 0
28MAY26 14.50 P 0.00 0.00 0.00 2.08 -0.16 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.46 -0.18 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.87 -0.19 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.30 -0.26 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.74 -0.27 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.20 -0.23 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.68 -0.28 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.17 -0.28 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.02 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 -0.03 39 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.04 40 0 145 0
29JUN26 9.75 P 0.20 0.21 0.18 0.16 -0.05 39 145 199 +25
29JUN26 10.00 P 0.22 0.22 0.22 0.20 -0.06 39 15 1,043 +15
29JUN26 10.50 P 0.36 0.36 0.36 0.30 -0.07 40 15 729 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 -0.10 39 0 497 0
29JUN26 11.50 P 0.68 0.68 0.68 0.58 -0.11 39 15 76 +15
29JUN26 12.00 P 0.85 0.85 0.83 0.77 -0.13 40 15 82 +15
29JUN26 12.50 P 1.05 1.05 1.05 0.99 -0.16 40 1,515 1,702 +1,500
29JUN26 13.00 P 1.37 1.37 1.37 1.25 -0.18 40 1,517 1,668 +1,493
29JUN26 13.50 P 0.00 0.00 0.00 1.54 -0.19 40 0 167 0
29JUN26 14.00 P 0.00 0.00 0.00 1.86 -0.21 41 0 46 0
29JUN26 14.50 P 0.00 0.00 0.00 2.20 -0.23 41 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.58 -0.24 41 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.97 -0.25 42 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.39 -0.26 43 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.82 -0.27 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.27 -0.28 45 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.73 -0.29 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.21 -0.29 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.69 -0.30 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.18 -0.31 51 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.68 -0.31 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.19 -0.25 57 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.15 -0.29 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.19 -0.24 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.13 -0.35 65 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.06 -0.44 63 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.05 -0.33 66 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.04 -0.37 68 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.04 -0.40 71 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.05 -0.33 75 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 - 39 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.30 -0.03 39 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 -0.04 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 -0.05 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.05 39 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 -0.06 39 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.80 -0.09 39 0 84 0
29SEP26 11.50 P 0.00 0.00 0.00 1.01 -0.09 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 -0.11 39 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 -0.10 39 0 231 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 -0.13 38 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 2.08 -0.14 38 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.41 -0.20 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.81 -0.18 40 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 3.09 -0.19 38 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.49 -0.24 38 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.86 -0.26 37 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.27 -0.25 37 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.68 -0.29 36 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.11 -0.27 36 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.57 -0.37 36 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.00 -0.35 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.44 -0.30 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.91 -0.36 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.39 -0.27 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.30 -0.28 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.36 -0.21 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.23 -0.30 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.18 -0.36 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.17 -0.33 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.13 -0.34 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.10 -0.34 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.09 -0.29 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 - 40 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.48 -0.03 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 -0.04 40 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 -0.05 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 -0.06 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 -0.06 40 0 11 0
30DEC26 11.00 P 1.03 1.03 1.03 1.07 -0.06 40 10 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.28 -0.08 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.52 -0.09 40 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.78 -0.11 40 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.06 -0.11 40 0 59 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 -0.13 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 -0.14 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 3.00 -0.18 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.38 -0.16 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 -0.17 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.11 -0.21 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.55 -0.22 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.89 -0.27 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.41 -0.10 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.75 -0.27 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.17 -0.27 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.59 -0.30 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.03 -0.31 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.52 -0.31 37 0 0 0
TOTAL PUT 6,192 35,543 +5,470
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$ 93.68
26FEB26 67.50 C 0.00 0.00 0.00 26.30 +0.70 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.80 +0.68 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.31 +0.90 31 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.81 +0.87 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.32 +0.81 25 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.82 +0.80 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.34 +0.79 21 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.89 +0.73 21 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 6.56 +0.64 21 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 4.33 +0.24 19 0 300 0
26FEB26 92.50 C 2.62 2.62 2.62 2.66 +0.17 20 1 164 +1
26FEB26 95.00 C 1.10 1.12 1.10 1.46 +0.15 21 52 325 +2
26FEB26 97.50 C 0.46 0.56 0.45 0.70 +0.03 21 123 360 -120
26FEB26 100.00 C 0.00 0.00 0.00 0.30 0.00 21 0 173 0
26FEB26 102.50 C 0.00 0.00 0.00 0.12 0.00 21 0 347 0
26FEB26 105.00 C 0.00 0.00 0.00 0.04 0.00 21 0 156 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 0.00 23 0 234 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 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 41.40 +0.92 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.91 +0.92 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.42 +0.92 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.94 +0.91 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.45 +0.89 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.96 +0.88 31 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.47 +0.84 28 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.98 +0.79 24 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.49 +0.72 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.01 +0.62 22 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.54 +0.77 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.11 +0.75 22 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 11.74 +0.69 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.49 +0.61 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.41 +0.51 22 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.41 +0.07 20 0 60 0
30MAR26 92.50 C 3.63 3.63 3.63 3.91 +0.12 21 2 91 -2
30MAR26 95.00 C 2.24 2.39 2.24 2.70 +0.10 21 87 248 -58
30MAR26 97.50 C 1.60 1.60 1.60 1.79 +0.08 21 7 133 +6
30MAR26 100.00 C 0.95 0.95 0.95 1.13 -0.01 21 30 168 -30
30MAR26 102.50 C 0.83 0.84 0.80 0.69 -0.01 21 180 158 -179
30MAR26 105.00 C 0.58 0.58 0.44 0.42 +0.01 22 360 653 +78
30MAR26 107.50 C 0.41 0.41 0.32 0.23 0.00 22 60 390 0
30MAR26 110.00 C 0.29 0.29 0.24 0.12 -0.01 22 240 120 -44
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.98 +0.40 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.49 +0.30 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.01 +0.18 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.54 +0.46 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.46 +0.68 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.20 +0.61 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.09 +0.54 22 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.15 +0.45 22 0 1 0
29APR26 90.00 C 5.56 5.56 5.56 6.23 -0.02 21 30 60 +30
29APR26 92.50 C 0.00 0.00 0.00 4.79 +0.04 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.58 +0.08 21 0 1 0
29APR26 97.50 C 2.75 2.75 2.75 2.61 +0.06 21 30 30 +28
29APR26 100.00 C 0.00 0.00 0.00 1.85 -0.02 21 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 1.28 -0.04 22 0 0 0
29APR26 105.00 C 0.90 0.90 0.90 0.91 +0.01 22 90 120 +90
29APR26 107.50 C 0.00 0.00 0.00 0.60 0.00 22 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.38 -0.01 22 0 11 0
29APR26 112.50 C 0.00 0.00 0.00 0.24 -0.01 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 24.02 - 0 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 21.64 +0.10 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 19.26 +0.08 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.93 +0.06 17 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.86 +0.64 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.70 +0.58 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.68 +0.51 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 8.84 +0.44 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 7.18 +0.35 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 5.56 +0.01 21 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 4.36 +0.06 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.35 +0.05 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.53 +0.04 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 1.88 -0.04 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 1.40 -0.02 22 0 0 0
28MAY26 107.50 C 0.92 0.95 0.92 1.04 +0.02 22 31 91 +31
28MAY26 110.00 C 0.00 0.00 0.00 0.74 +0.01 22 0 6 0
28MAY26 112.50 C 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.47 +0.24 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.08 +0.24 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.69 +0.16 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.31 +0.15 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.94 +0.13 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.60 +0.09 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.29 +0.42 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.27 +0.73 23 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.20 +0.71 23 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.26 +0.68 23 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.49 +0.64 23 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.88 +0.58 23 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.46 +0.35 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.07 +0.18 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.05 +0.19 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.19 +0.19 22 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.48 +0.17 22 0 61 0
29JUN26 105.00 C 0.00 0.00 0.00 1.91 +0.16 22 0 71 0
29JUN26 107.50 C 1.46 1.46 1.46 1.46 +0.15 23 30 30 +30
29JUN26 110.00 C 0.00 0.00 0.00 1.14 +0.17 23 0 22 0
29JUN26 112.50 C 0.00 0.00 0.00 0.85 +0.14 23 0 86 0
29JUN26 115.00 C 0.00 0.00 0.00 0.60 +0.11 23 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.44 +0.09 23 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.31 +0.06 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.22 +0.05 23 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 26.78 +0.11 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.47 +0.31 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.18 +0.29 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.95 +0.26 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.79 +0.47 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.95 +0.62 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.04 +0.56 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.29 +0.54 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.68 +0.49 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.21 +0.43 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.87 +0.30 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.52 +0.15 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.52 +0.17 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.62 +0.15 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.87 +0.17 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.22 +0.12 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.64 +0.02 23 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.19 +0.01 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.77 -0.01 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.50 +0.11 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.21 +0.08 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.97 +0.07 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.78 +0.05 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 27.03 +0.31 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.82 +0.31 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.64 +0.27 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.53 +0.23 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.50 +0.32 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.57 +0.24 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.17 +0.53 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.52 +0.47 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.01 +0.46 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.63 +0.40 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.04 +0.21 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.96 +0.28 22 0 2 0
30DEC26 97.50 C 6.46 6.46 6.46 6.93 +0.26 23 1 2 +1
30DEC26 100.00 C 0.00 0.00 0.00 6.03 +0.24 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.22 +0.21 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.49 +0.22 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.87 +0.17 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.29 +0.15 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.82 +0.07 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.46 +0.13 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.10 +0.10 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.77 +0.10 23 0 0 0
TOTAL CALL 1,354 7,116 -136
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2,475 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 47 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 218 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 148 0
26FEB26 80.00 P 0.15 0.15 0.14 0.01 0.00 25 22 206 +22
26FEB26 82.50 P 0.27 0.29 0.27 0.02 -0.02 22 32 630 -30
26FEB26 85.00 P 0.51 0.51 0.51 0.07 -0.07 21 30 504 -30
26FEB26 87.50 P 0.80 0.80 0.80 0.23 -0.17 21 30 260 +30
26FEB26 90.00 P 0.73 1.27 0.73 0.64 -0.33 21 44 691 +8
26FEB26 92.50 P 1.55 1.73 1.55 1.45 -0.40 21 5 516 -4
26FEB26 95.00 P 2.56 3.96 2.56 2.67 -0.64 21 34 219 -34
26FEB26 97.50 P 0.00 0.00 0.00 4.41 -0.74 21 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 6.51 -0.80 21 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 8.85 -0.82 21 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.32 -0.82 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.82 -0.82 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.81 -0.56 50 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.38 -0.26 56 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.96 -0.18 63 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.53 -0.11 69 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.11 -0.03 75 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 66 0
30MAR26 65.00 P 0.18 0.18 0.18 0.01 0.00 34 90 119 +87
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
30MAR26 72.50 P 0.29 0.29 0.29 0.01 0.00 25 30 92 +30
30MAR26 75.00 P 0.39 0.39 0.39 0.01 -0.01 22 30 420 -30
30MAR26 77.50 P 0.00 0.00 0.00 0.03 -0.03 22 0 177 0
30MAR26 80.00 P 0.45 0.45 0.45 0.09 -0.06 22 2 514 0
30MAR26 82.50 P 0.00 0.00 0.00 0.21 -0.12 22 0 330 0
30MAR26 85.00 P 0.76 0.78 0.76 0.46 -0.20 22 60 492 0
30MAR26 87.50 P 1.12 1.12 1.12 0.89 -0.31 22 30 273 +30
30MAR26 90.00 P 2.40 2.40 2.40 1.58 -0.42 22 2 60 0
30MAR26 92.50 P 3.60 3.60 3.60 2.56 -0.40 22 1 65 0
30MAR26 95.00 P 3.53 3.53 3.53 3.85 -0.44 22 30 11 -12
30MAR26 97.50 P 6.10 6.10 6.10 5.31 -0.70 22 1 4 -1
30MAR26 100.00 P 0.00 0.00 0.00 7.15 -0.75 22 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 9.22 -0.79 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.47 -0.81 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.85 -0.82 22 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.81 -0.56 34 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.38 -0.49 38 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.96 -0.40 43 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.53 -0.33 47 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.11 -0.26 51 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.68 -0.18 55 0 0 0
29APR26 70.00 P 0.34 0.34 0.34 0.01 -0.01 23 1 89 +1
29APR26 72.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 37 0
29APR26 75.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 35 0
29APR26 77.50 P 0.00 0.00 0.00 0.13 -0.06 22 0 581 0
29APR26 80.00 P 0.90 0.90 0.90 0.26 -0.12 22 12 662 0
29APR26 82.50 P 0.00 0.00 0.00 0.50 -0.18 22 0 205 0
29APR26 85.00 P 0.00 0.00 0.00 0.89 -0.25 22 0 201 0
29APR26 87.50 P 0.00 0.00 0.00 1.45 -0.36 22 0 37 0
29APR26 90.00 P 0.00 0.00 0.00 2.24 -0.43 22 0 236 0
29APR26 92.50 P 0.00 0.00 0.00 3.29 -0.35 22 0 58 0
29APR26 95.00 P 0.00 0.00 0.00 4.59 -0.31 23 0 40 0
29APR26 97.50 P 0.00 0.00 0.00 5.95 -0.69 22 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.69 -0.74 22 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.64 -0.77 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.75 -0.80 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.01 -0.81 22 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.86 -0.51 29 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.38 -0.49 32 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.96 -0.41 36 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 24.53 -0.34 39 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 27.11 -0.26 42 0 0 0
28MAY26 70.00 P 0.49 0.49 0.49 0.03 - 22 1 1 -
28MAY26 72.50 P 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.14 -0.06 22 0 4 0
28MAY26 77.50 P 0.00 0.00 0.00 0.27 -0.11 22 0 161 0
28MAY26 80.00 P 0.00 0.00 0.00 0.49 -0.16 22 0 53 0
28MAY26 82.50 P 1.50 1.50 1.50 0.82 -0.23 22 7 16 +7
28MAY26 85.00 P 1.98 1.98 1.98 1.31 -0.29 22 30 36 +30
28MAY26 87.50 P 0.00 0.00 0.00 1.97 -0.37 22 0 31 0
28MAY26 90.00 P 0.00 0.00 0.00 2.84 -0.38 23 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 3.92 -0.30 23 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 5.22 -0.27 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 6.54 -0.63 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.21 -0.69 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 10.07 -0.73 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 12.09 -0.76 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 14.24 -0.79 22 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.01 -0.36 27 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 19.44 -0.43 29 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 21.96 -0.41 32 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.53 -0.34 35 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.11 -0.26 38 0 0 0
29JUN26 62.50 P 0.44 0.45 0.44 0.01 0.00 23 180 322 +134
29JUN26 65.00 P 0.53 0.53 0.53 0.02 -0.01 22 90 118 +64
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 0.00 23 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.21 0.00 23 0 0 0
29JUN26 75.00 P 0.90 1.05 0.90 0.37 -0.02 23 33 433 +20
29JUN26 77.50 P 1.08 1.08 1.08 0.61 -0.04 23 72 109 +72
29JUN26 80.00 P 0.00 0.00 0.00 0.97 -0.06 23 0 73 0
29JUN26 82.50 P 0.00 0.00 0.00 1.46 -0.09 23 0 8 0
29JUN26 85.00 P 2.33 2.33 2.33 2.10 -0.13 23 30 43 +28
29JUN26 87.50 P 3.00 3.47 3.00 2.91 -0.18 23 103 176 +103
29JUN26 90.00 P 4.02 4.02 3.96 3.91 -0.20 23 32 93 +32
29JUN26 92.50 P 0.00 0.00 0.00 5.09 -0.01 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 6.27 -0.16 23 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.78 -0.38 23 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 9.45 -0.42 23 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.27 -0.46 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.20 -0.53 23 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.24 -0.58 23 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.90 -0.19 26 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.19 -0.17 27 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.53 -0.15 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.87 -0.15 29 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.25 -0.21 30 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.72 -0.18 32 0 0 0
29SEP26 67.50 P 0.94 0.94 0.94 0.25 -0.04 23 1 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 -0.05 23 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 0.63 -0.07 23 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.96 -0.10 23 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.37 -0.14 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.89 -0.18 24 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.53 -0.23 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.32 -0.26 24 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.26 -0.30 24 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.34 -0.27 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.55 -0.19 24 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.71 -0.43 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.18 -0.35 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 10.76 -0.53 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.49 -0.54 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.33 -0.58 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.73 -0.13 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.82 -0.28 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.97 -0.26 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.20 -0.45 27 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.48 -0.13 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.76 -0.13 28 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.05 -0.14 29 0 0 0
30DEC26 67.50 P 1.34 1.34 1.34 0.52 -0.07 23 1 8 +1
30DEC26 70.00 P 0.00 0.00 0.00 0.74 -0.08 23 0 17 0
30DEC26 72.50 P 1.75 1.75 1.75 1.09 -0.10 23 2 5 +2
30DEC26 75.00 P 0.00 0.00 0.00 1.50 -0.13 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.99 -0.18 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.61 -0.19 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.36 -0.23 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.20 -0.29 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.19 -0.30 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.32 -0.35 24 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.53 -0.40 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.93 -0.33 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.41 -0.20 24 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.67 -0.52 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.35 -0.53 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.56 -0.10 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.49 -0.53 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.48 -0.52 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.58 -0.47 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.73 -0.42 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.95 -0.15 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.19 -0.30 27 0 0 0
TOTAL PUT 1,068 13,731 +560
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$ 15.90
26FEB26 9.00 C 0.00 0.00 0.00 6.91 -0.07 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.66 -0.07 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.40 -0.08 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.18 -0.09 88 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.92 -0.04 68 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.50 +0.02 104 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.90 -0.16 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.44 -0.03 65 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.92 -0.04 0 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.41 -0.07 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.92 -0.07 0 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.42 -0.08 0 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 1.94 -0.07 28 0 240 0
26FEB26 14.50 C 0.00 0.00 0.00 1.47 -0.15 27 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 1.06 -0.10 29 0 237 0
26FEB26 15.50 C 0.60 0.71 0.60 0.72 -0.09 30 17 207 0
26FEB26 16.00 C 0.37 0.41 0.37 0.46 -0.07 31 4 149 -1
26FEB26 16.50 C 0.46 0.46 0.21 0.28 -0.07 31 72 103 +9
26FEB26 17.00 C 0.22 0.22 0.15 0.16 -0.05 32 25 586 -11
26FEB26 17.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 144 0
26FEB26 18.00 C 0.07 0.07 0.07 0.04 -0.02 32 4 627 0
26FEB26 18.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 330 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 75 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.93 -0.15 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.82 -0.08 94 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.46 -0.02 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.27 0.00 77 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.94 -0.07 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.50 -0.07 62 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 4.95 -0.20 37 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.46 -0.06 39 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 3.96 -0.14 33 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 3.49 +0.01 37 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.02 +0.01 36 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 2.56 -0.05 34 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.08 -0.07 30 0 359 0
30MAR26 14.50 C 0.00 0.00 0.00 1.70 -0.09 32 0 403 0
30MAR26 15.00 C 0.00 0.00 0.00 1.38 -0.09 33 0 491 0
30MAR26 15.50 C 1.18 1.18 0.98 1.08 -0.08 34 151 445 -151
30MAR26 16.00 C 0.83 0.83 0.83 0.83 -0.08 34 2 1,006 0
30MAR26 16.50 C 0.00 0.00 0.00 0.63 -0.08 34 0 121 0
30MAR26 17.00 C 0.44 0.44 0.42 0.48 -0.06 35 29 150 -10
30MAR26 17.50 C 0.39 0.39 0.39 0.35 -0.05 35 10 24 -10
30MAR26 18.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 283 0
30MAR26 18.50 C 0.17 0.17 0.17 0.17 -0.04 35 15 41 +15
30MAR26 19.00 C 0.17 0.17 0.17 0.12 -0.03 35 15 25 +12
30MAR26 19.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 44 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.36 -0.07 71 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.97 -0.19 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.50 -0.07 45 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.99 -0.16 37 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.52 -0.04 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.96 -0.14 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.49 -0.02 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.02 -0.12 25 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.59 -0.08 28 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.21 -0.08 30 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.91 -0.14 33 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.55 -0.09 32 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.26 -0.09 32 0 825 0
29APR26 16.00 C 0.00 0.00 0.00 1.02 -0.08 33 0 585 0
29APR26 16.50 C 1.00 1.00 1.00 0.82 -0.06 33 218 278 +206
29APR26 17.00 C 0.00 0.00 0.00 0.65 -0.06 34 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.52 -0.05 34 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.40 -0.05 34 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.30 -0.04 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 10 0
29APR26 20.00 C 0.24 0.24 0.17 0.12 -0.03 34 8 8 +8
29APR26 21.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.52 -0.04 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.99 -0.11 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.64 +0.01 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.19 +0.05 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.74 -0.04 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.31 -0.03 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.99 -0.11 33 0 0 0
28MAY26 15.00 C 1.73 1.73 1.72 1.66 -0.09 33 17 17 +17
28MAY26 15.50 C 1.50 1.50 1.43 1.39 -0.08 33 30 69 +30
28MAY26 16.00 C 1.26 1.26 1.26 1.13 -0.08 33 10 22 0
28MAY26 16.50 C 0.90 0.90 0.90 0.91 -0.07 33 7 22 +7
28MAY26 17.00 C 0.00 0.00 0.00 0.73 -0.06 33 0 36 0
28MAY26 17.50 C 0.75 0.75 0.75 0.58 -0.05 33 15 15 +15
28MAY26 18.00 C 0.70 0.70 0.70 0.45 -0.04 33 1 1 +1
28MAY26 18.50 C 0.52 0.52 0.52 0.34 -0.05 32 11 11 +11
28MAY26 19.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 0 0
28MAY26 19.50 C 0.39 0.39 0.39 0.20 -0.03 32 15 15 +15
28MAY26 20.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.93 -0.15 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.82 -0.08 61 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.52 -0.05 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.36 -0.07 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.97 -0.19 0 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 5.50 -0.07 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.99 -0.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.52 -0.04 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.03 -0.07 29 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.64 -0.01 35 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.21 -0.03 35 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 2.78 -0.01 33 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.35 -0.09 31 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.06 -0.04 33 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 1.73 -0.03 32 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.46 -0.08 33 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.22 -0.08 33 0 96 0
29JUN26 16.50 C 0.00 0.00 0.00 1.02 -0.07 33 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.86 -0.05 34 0 39 0
29JUN26 17.50 C 0.00 0.00 0.00 0.70 -0.06 33 0 40 0
29JUN26 18.00 C 0.74 0.74 0.74 0.57 -0.05 33 2 113 -2
29JUN26 18.50 C 0.00 0.00 0.00 0.46 -0.04 33 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 -0.04 33 0 29 0
29JUN26 19.50 C 0.00 0.00 0.00 0.29 -0.04 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.23 -0.03 33 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 1 0
29SEP26 9.00 C 0.00 0.00 0.00 7.02 -0.06 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.82 -0.08 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.52 -0.05 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.36 -0.07 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.08 -0.08 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.50 -0.07 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.06 -0.09 36 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.59 -0.06 34 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.16 0.00 34 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.71 0.00 33 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.29 -0.04 32 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.93 -0.07 32 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 -0.07 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.29 -0.08 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.03 -0.07 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.78 -0.07 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.57 -0.07 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.37 -0.07 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.20 -0.07 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.05 -0.06 34 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.91 -0.06 34 0 55 0
29SEP26 18.50 C 0.00 0.00 0.00 0.79 -0.05 34 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 -0.04 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.62 -0.04 35 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.54 -0.02 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 -0.04 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.53 -0.04 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.36 -0.07 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.08 -0.08 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.56 -0.07 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.07 -0.10 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.62 -0.08 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.19 -0.07 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.77 -0.11 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.43 -0.07 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.11 -0.07 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.82 -0.07 32 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.54 -0.07 32 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.30 -0.07 32 0 30 0
30DEC26 15.50 C 1.98 1.98 1.98 2.06 -0.07 32 15 58 +15
30DEC26 16.00 C 1.77 1.77 1.77 1.86 -0.07 32 15 47 +15
30DEC26 16.50 C 1.80 1.80 1.80 1.66 -0.06 33 1 12 +1
30DEC26 17.00 C 0.00 0.00 0.00 1.49 -0.06 33 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.32 -0.07 33 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 1.19 -0.05 33 0 8 0
30DEC26 18.50 C 0.00 0.00 0.00 1.05 -0.06 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.94 -0.05 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 -0.05 33 0 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 -0.04 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 -0.05 34 0 0 0
TOTAL CALL 709 15,261 +192
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 -0.01 32 0 241 0
26FEB26 14.00 P 0.05 0.05 0.05 0.03 -0.01 32 17 314 +17
26FEB26 14.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 175 0
26FEB26 15.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 229 0
26FEB26 15.50 P 0.22 0.32 0.22 0.33 -0.01 32 6 170 +6
26FEB26 16.00 P 0.50 0.64 0.50 0.57 0.00 33 18 109 -14
26FEB26 16.50 P 0.99 0.99 0.99 0.88 0.00 33 30 30 -15
26FEB26 17.00 P 0.00 0.00 0.00 1.27 +0.02 35 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 1.71 +0.13 37 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.12 -0.02 32 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.64 +0.06 41 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.13 +0.04 45 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.11 +0.07 48 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.11 -0.06 57 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 53 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 0.03 -0.01 35 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 123 0
30MAR26 13.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 113 0
30MAR26 14.00 P 0.17 0.17 0.17 0.19 -0.01 35 12 350 0
30MAR26 14.50 P 0.25 0.25 0.25 0.30 -0.02 35 14 715 0
30MAR26 15.00 P 0.00 0.00 0.00 0.46 -0.01 35 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 0.66 -0.01 35 0 510 0
30MAR26 16.00 P 1.02 1.02 1.02 0.91 0.00 36 15 133 +15
30MAR26 16.50 P 0.00 0.00 0.00 1.21 +0.01 36 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 1.56 +0.01 37 0 18 0
30MAR26 17.50 P 0.00 0.00 0.00 1.94 +0.04 38 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.35 +0.02 38 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 2.79 +0.03 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.26 +0.04 42 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.74 +0.08 45 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.13 -0.05 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.11 -0.06 40 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.11 -0.03 46 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.10 +0.04 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.10 +0.01 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.27 +0.11 83 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.10 +0.06 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 38 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 72 0
29APR26 12.50 P 0.11 0.11 0.11 0.07 -0.01 34 15 19 +15
29APR26 13.00 P 0.16 0.16 0.16 0.12 -0.01 34 15 50 +15
29APR26 13.50 P 0.19 0.19 0.19 0.19 -0.01 34 3 208 +3
29APR26 14.00 P 0.00 0.00 0.00 0.30 -0.01 34 0 62 0
29APR26 14.50 P 0.00 0.00 0.00 0.43 -0.02 34 0 36 0
29APR26 15.00 P 0.62 0.62 0.62 0.61 +0.01 34 100 432 +72
29APR26 15.50 P 0.85 0.85 0.85 0.82 0.00 34 10 750 +10
29APR26 16.00 P 1.00 1.00 1.00 1.07 0.00 34 12 460 +12
29APR26 16.50 P 0.00 0.00 0.00 1.37 +0.01 35 0 34 0
29APR26 17.00 P 0.00 0.00 0.00 1.63 -0.04 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.07 +0.01 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.44 -0.01 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.89 +0.03 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.33 +0.03 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.79 +0.04 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.27 +0.04 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.17 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.62 -0.01 32 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.82 0.00 31 0 0 0
28MAY26 15.50 P 1.08 1.08 1.08 1.05 0.00 31 12 12 +12
28MAY26 16.00 P 0.00 0.00 0.00 1.32 0.00 31 0 22 0
28MAY26 16.50 P 1.53 1.53 1.53 1.63 +0.01 31 10 10 0
28MAY26 17.00 P 1.85 1.88 1.85 1.99 +0.04 31 35 80 +35
28MAY26 17.50 P 0.00 0.00 0.00 2.42 +0.02 33 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.81 +0.05 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.14 -0.05 30 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.52 -0.03 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.10 +0.09 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.45 -0.06 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.37 +0.04 0 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 32 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 34 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 34 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 0.00 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 0.00 33 0 130 0
29JUN26 13.00 P 0.36 0.36 0.36 0.33 -0.01 33 5 1,791 0
29JUN26 13.50 P 0.00 0.00 0.00 0.44 -0.01 33 0 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.59 -0.02 33 0 107 0
29JUN26 14.50 P 0.00 0.00 0.00 0.77 -0.01 32 0 65 0
29JUN26 15.00 P 0.00 0.00 0.00 0.99 0.00 32 0 88 0
29JUN26 15.50 P 0.00 0.00 0.00 1.24 -0.01 33 0 109 0
29JUN26 16.00 P 0.00 0.00 0.00 1.53 +0.01 33 0 82 0
29JUN26 16.50 P 0.00 0.00 0.00 1.85 +0.01 33 0 73 0
29JUN26 17.00 P 0.00 0.00 0.00 2.24 +0.01 35 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.57 -0.01 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.99 +0.02 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.38 +0.02 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.84 +0.05 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.25 0.00 37 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.74 +0.11 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.58 -0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 34 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 0.05 -0.01 34 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 0.08 -0.01 34 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 -0.01 34 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 -0.01 35 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.47 -0.01 35 0 116 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 -0.01 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.77 -0.01 35 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.96 -0.01 35 0 15 0
29SEP26 14.50 P 1.15 1.15 1.15 1.17 -0.01 35 15 68 +15
29SEP26 15.00 P 1.39 1.39 1.39 1.42 0.00 35 15 21 +5
29SEP26 15.50 P 0.00 0.00 0.00 1.67 -0.01 35 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.97 0.00 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.28 +0.01 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.61 +0.01 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.96 +0.01 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.33 +0.01 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.72 +0.02 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.12 +0.02 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.54 +0.03 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.97 +0.03 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.86 +0.04 39 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 0.14 -0.01 34 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 0.00 34 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.01 34 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.48 -0.01 34 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 -0.01 34 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 -0.01 34 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.95 -0.01 34 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.16 0.00 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 0.00 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.63 0.00 34 0 41 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 0.00 34 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 2.18 0.00 34 0 21 0
30DEC26 16.50 P 2.59 2.59 2.59 2.48 0.00 35 9 28 +9
30DEC26 17.00 P 3.02 3.02 3.02 2.82 +0.01 35 8 49 +8
30DEC26 17.50 P 3.21 3.26 3.21 3.15 +0.01 35 15 38 +15
30DEC26 18.00 P 0.00 0.00 0.00 3.52 +0.01 35 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 3.90 +0.02 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.29 +0.03 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.70 +0.03 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.11 +0.03 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 +0.04 37 0 0 0
TOTAL PUT 391 11,862 +235
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 61.75
26FEB26 40.00 C 0.00 0.00 0.00 21.82 +1.06 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.82 +1.15 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.82 +1.09 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.83 +1.07 49 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.83 +0.68 43 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.83 +1.06 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.83 +1.10 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.83 +0.88 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.84 +1.18 36 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.84 +0.95 32 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.19 +1.44 62 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.62 +1.43 48 0 39 0
26FEB26 55.00 C 0.00 0.00 0.00 6.79 +1.14 0 0 199 0
26FEB26 57.50 C 4.50 4.50 4.50 4.39 +0.92 16 1 109 0
26FEB26 60.00 C 2.26 2.28 2.26 2.20 +0.62 16 30 116 -30
26FEB26 62.50 C 0.95 1.01 0.83 0.83 +0.33 18 21 70 -9
26FEB26 65.00 C 0.00 0.00 0.00 0.21 +0.11 18 0 19 0
26FEB26 67.50 C 0.00 0.00 0.00 0.04 +0.02 18 0 20 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.79 +0.99 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.82 +0.76 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.06 +1.01 63 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.82 +0.75 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.92 +1.25 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.82 +0.45 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.93 +1.16 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.84 +0.69 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.45 +1.68 61 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.90 +0.84 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.95 +0.67 15 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.84 +1.17 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.92 +1.03 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 12.19 +1.39 36 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.77 +1.48 32 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 7.27 +1.07 24 0 299 0
30MAR26 57.50 C 0.00 0.00 0.00 4.75 +0.82 17 0 127 0
30MAR26 60.00 C 2.78 2.78 2.78 2.81 +0.59 17 12 95 -8
30MAR26 62.50 C 1.46 1.50 1.45 1.50 +0.44 18 34 123 0
30MAR26 65.00 C 0.68 0.68 0.68 0.70 +0.28 18 6 87 +1
30MAR26 67.50 C 0.00 0.00 0.00 0.26 +0.12 18 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.09 +0.05 18 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 +0.02 18 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.03 +0.71 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.99 +0.84 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.45 +1.01 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.90 +0.48 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.03 +0.64 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.16 +1.21 28 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.01 +1.08 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.19 +1.22 25 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.77 +0.94 22 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.27 +0.89 17 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.03 +0.88 16 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 3.19 +0.58 16 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 1.87 +0.43 17 0 1 0
29APR26 65.00 C 0.00 0.00 0.00 1.00 +0.30 17 0 17 0
29APR26 67.50 C 0.00 0.00 0.00 0.46 +0.16 17 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.19 +0.07 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.07 +0.03 17 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.45 +0.91 40 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.90 +0.48 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.12 +0.73 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.16 +0.86 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.16 +1.16 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.19 +0.93 16 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.77 +0.78 17 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.27 +0.61 12 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 5.22 +0.80 15 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 3.44 +0.61 16 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 2.11 +0.43 16 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 1.24 +0.31 17 0 75 0
28MAY26 67.50 C 0.82 0.82 0.82 0.63 +0.18 17 15 90 +15
28MAY26 70.00 C 0.48 0.48 0.48 0.29 +0.09 17 15 45 +15
28MAY26 72.50 C 0.00 0.00 0.00 0.13 +0.04 17 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.09 +1.01 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.02 +0.81 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.10 +0.73 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.12 +0.80 22 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.13 +0.98 22 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.45 +0.91 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.05 +0.60 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.15 +0.66 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.17 +0.69 18 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.22 +0.92 21 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.19 +0.93 16 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.78 +0.79 17 0 18 0
29JUN26 55.00 C 7.12 7.12 7.12 7.33 +0.67 14 2 17 0
29JUN26 57.50 C 0.00 0.00 0.00 5.22 +0.80 15 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.48 +0.65 16 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.11 +0.43 16 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.24 +0.31 16 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.63 +0.17 16 0 0 0
29JUN26 70.00 C 0.45 0.45 0.45 0.29 +0.08 16 10 10 +10
29JUN26 72.50 C 0.00 0.00 0.00 0.13 +0.04 16 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.09 +0.65 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.05 +0.84 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.10 +0.73 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.12 +0.80 0 0 0 0
29SEP26 44.00 C 18.30 18.30 18.30 18.13 +0.98 15 1 12 +1
29SEP26 45.00 C 0.00 0.00 0.00 17.45 +0.91 33 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.11 +0.66 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.15 +0.66 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.17 +0.69 16 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.22 +0.92 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.19 +0.93 14 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.78 +0.74 15 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.33 +0.67 12 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.35 +0.77 14 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 3.73 +0.62 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.49 +0.46 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.59 +0.32 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.99 +0.21 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.60 +0.12 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 +0.09 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 +0.05 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 +0.03 16 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.13 +0.92 26 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.10 +0.73 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.18 +0.83 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.17 +1.02 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.45 +0.91 29 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.11 +0.66 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.20 +0.71 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.22 +0.74 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.22 +0.92 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.20 +0.85 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.78 +0.74 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.37 +0.71 12 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.50 +0.47 13 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 4.10 +0.59 14 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 2.80 +0.34 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.91 +0.22 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.28 +0.16 14 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.85 +0.13 14 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.53 +0.04 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 +0.03 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 +0.02 15 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.12 +0.01 15 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
TOTAL CALL 147 2,559 -5
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 153 0
26FEB26 55.00 P 0.04 0.04 0.04 0.01 -0.01 20 15 186 -15
26FEB26 57.50 P 0.00 0.00 0.00 0.07 -0.10 18 0 296 0
26FEB26 60.00 P 0.45 0.48 0.44 0.42 -0.36 18 32 161 +12
26FEB26 62.50 P 1.45 1.52 1.43 1.52 -0.72 18 26 95 +11
26FEB26 65.00 P 0.00 0.00 0.00 3.46 -0.95 20 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 5.85 -1.01 25 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.42 -1.05 36 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.07 -0.83 49 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.42 -0.93 50 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.92 -0.93 57 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.77 -0.62 78 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.25 -0.74 84 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 139 0
30MAR26 52.50 P 0.06 0.06 0.06 0.01 -0.02 17 10 180 0
30MAR26 55.00 P 0.12 0.12 0.12 0.08 -0.05 18 6 157 0
30MAR26 57.50 P 0.33 0.33 0.33 0.30 -0.15 18 15 46 +6
30MAR26 60.00 P 0.00 0.00 0.00 0.87 -0.39 17 0 46 0
30MAR26 62.50 P 0.00 0.00 0.00 2.04 -0.62 18 0 30 0
30MAR26 65.00 P 0.00 0.00 0.00 3.78 -0.83 19 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 6.01 -1.01 21 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.42 -1.05 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.07 -0.91 34 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.42 -1.28 35 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.92 -0.93 39 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.77 -0.62 52 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.25 -0.75 56 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 -0.03 17 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.15 -0.09 17 0 118 0
29APR26 57.50 P 0.00 0.00 0.00 0.45 -0.21 16 0 114 0
29APR26 60.00 P 0.00 0.00 0.00 1.11 -0.40 16 0 102 0
29APR26 62.50 P 0.00 0.00 0.00 2.28 -0.59 17 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 3.96 -0.81 17 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.10 -1.01 19 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.50 -1.13 23 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.07 -0.91 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.42 -1.28 29 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.92 -0.93 33 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.77 -0.62 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.25 -0.75 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 -0.04 17 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.18 -0.09 17 0 2 0
28MAY26 55.00 P 0.00 0.00 0.00 0.48 -0.21 16 0 0 0
28MAY26 57.50 P 1.02 1.02 0.99 1.10 -0.35 16 56 56 +56
28MAY26 60.00 P 0.00 0.00 0.00 2.16 -0.50 17 0 0 0
28MAY26 62.50 P 3.53 3.53 3.53 3.68 -0.68 17 15 15 +15
28MAY26 65.00 P 5.36 5.36 5.36 5.57 -0.82 18 15 45 +15
28MAY26 67.50 P 0.00 0.00 0.00 7.75 -1.00 19 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.98 -0.53 20 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.57 -0.92 25 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.08 -0.20 29 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.41 -0.70 29 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.96 -0.70 33 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.33 -0.71 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 9 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 -0.05 16 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 0.23 -0.12 16 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 0.58 -0.23 16 0 6 0
29JUN26 57.50 P 0.00 0.00 0.00 1.29 -0.36 16 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 2.36 -0.46 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 3.85 -0.62 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.70 -0.76 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.80 -0.95 18 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.16 -0.62 20 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.60 -0.89 23 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.08 -0.91 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.63 -0.82 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.17 -0.49 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.33 -0.71 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 17 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.02 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.03 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.05 16 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 -0.06 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.21 -0.09 16 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.49 -0.16 16 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 0.99 -0.26 16 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.77 -0.41 16 0 15 0
29SEP26 60.00 P 3.00 3.00 3.00 2.87 -0.56 16 2 3 +2
29SEP26 62.50 P 0.00 0.00 0.00 4.32 -0.70 16 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.08 -0.79 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.10 -0.93 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.32 -0.95 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.65 -0.84 20 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.11 -0.88 22 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.63 -0.82 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.17 -0.50 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.33 -0.77 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.03 15 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 -0.05 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 -0.06 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 -0.08 15 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 -0.11 15 0 41 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 -0.14 15 0 7 0
30DEC26 52.50 P 0.55 0.69 0.55 0.59 -0.20 15 21 25 +9
30DEC26 55.00 P 0.00 0.00 0.00 1.11 -0.33 15 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 1.90 -0.51 15 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.00 -0.65 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 4.43 -0.63 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.15 -0.90 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.15 -0.88 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.35 -0.94 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.70 -0.97 18 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.15 -0.84 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.63 -0.82 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.17 -0.50 25 0 19 0
30DEC26 82.50 P 21.80 21.80 21.80 22.33 -0.77 23 1 2 +1
TOTAL PUT 214 3,502 +112
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 26.32
26FEB26 17.50 C 0.00 0.00 0.00 8.85 +0.71 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.41 +0.62 82 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.00 +0.63 93 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.52 +0.86 90 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.99 +0.83 80 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.49 +0.75 74 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.51 +0.81 66 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.49 +0.78 53 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.47 +0.72 41 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.48 +0.62 31 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 1.55 +0.47 25 0 59 0
26FEB26 26.00 C 0.72 0.77 0.72 0.86 +0.31 25 4 218 -4
26FEB26 27.00 C 0.24 0.39 0.24 0.39 +0.16 24 21 344 +3
26FEB26 28.00 C 0.09 0.09 0.09 0.15 +0.07 24 20 194 +9
26FEB26 29.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 15.50 C 10.50 10.50 10.50 11.03 +0.80 84 10 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.45 +0.73 68 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.09 +0.89 81 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.51 +0.76 69 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 8.86 +0.70 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.60 +0.75 69 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.00 +0.63 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.56 +0.79 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.99 +0.69 47 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.60 +0.83 53 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.59 +0.78 45 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.60 +0.71 38 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.59 +0.54 30 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.80 +0.56 31 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 2.00 +0.43 28 0 24 0
30MAR26 26.00 C 1.16 1.19 1.16 1.42 +0.36 29 4 44 +4
30MAR26 27.00 C 0.78 0.85 0.78 0.92 +0.25 28 29 55 -9
30MAR26 28.00 C 0.45 0.52 0.45 0.56 +0.16 28 12 73 +10
30MAR26 29.00 C 0.26 0.31 0.26 0.33 +0.10 28 24 702 0
30MAR26 30.00 C 0.14 0.14 0.14 0.19 +0.06 28 80 1,122 +80
30MAR26 31.00 C 0.08 0.08 0.08 0.10 +0.02 28 37 47 +17
30MAR26 32.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.05 +0.68 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.60 +0.67 53 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.00 +0.63 40 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.56 +0.66 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.99 +0.69 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.60 +0.82 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.59 +0.63 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.73 +0.64 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.86 +0.60 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.05 +0.54 31 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 2.32 +0.43 29 0 108 0
29APR26 26.00 C 1.46 1.48 1.46 1.73 +0.30 29 30 185 +30
29APR26 27.00 C 0.00 0.00 0.00 1.24 +0.23 28 0 65 0
29APR26 28.00 C 0.00 0.00 0.00 0.89 +0.20 29 0 15 0
29APR26 29.00 C 0.00 0.00 0.00 0.58 +0.11 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.38 +0.07 28 0 304 0
29APR26 31.00 C 0.22 0.22 0.19 0.25 +0.05 28 119 304 +118
29APR26 32.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.10 +0.72 40 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.71 +0.79 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.22 +0.66 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.75 +0.76 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.73 +0.66 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.89 +0.60 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.86 +0.37 27 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.27 +0.50 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.53 +0.37 28 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 1.99 +0.35 29 0 100 0
28MAY26 27.00 C 0.00 0.00 0.00 1.52 +0.27 29 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 1.12 +0.20 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.81 +0.15 28 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.58 +0.11 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.41 +0.08 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.29 +0.07 29 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.20 +0.05 29 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.09 +0.74 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.60 +0.70 43 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.05 +0.65 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.64 +0.71 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.14 +0.71 38 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.71 +0.71 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.25 +0.69 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.75 +0.64 36 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 5.77 +0.58 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.91 +0.60 30 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.06 +0.54 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.28 +0.47 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.59 +0.43 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.01 +0.33 27 245 260 +245
29JUN26 27.00 C 0.00 0.00 0.00 1.53 +0.27 26 245 253 +245
29JUN26 28.00 C 0.00 0.00 0.00 1.13 +0.20 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.82 +0.15 26 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.59 +0.11 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.41 +0.08 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.29 +0.06 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 +0.05 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 +0.03 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.16 +0.70 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.64 +0.70 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.31 +0.75 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.71 +0.64 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.25 +0.65 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.84 +0.60 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.00 +0.60 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.12 +0.52 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.40 +0.50 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.72 +0.45 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.08 +0.36 30 0 15 0
29SEP26 26.00 C 2.45 2.45 2.45 2.58 +0.34 30 15 52 +15
29SEP26 27.00 C 0.00 0.00 0.00 2.12 +0.28 30 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 1.73 +0.23 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.41 +0.20 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.14 +0.17 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 0.91 +0.13 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.73 +0.11 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.59 +0.10 30 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.46 +0.07 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.37 +0.06 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 +0.05 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 +0.04 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.16 +0.70 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.64 +0.67 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.31 +0.75 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.83 +0.69 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.26 +0.60 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.99 +0.75 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.00 +0.52 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.23 +0.52 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.53 +0.49 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.89 +0.46 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.33 +0.31 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.95 +0.37 30 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.51 +0.31 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.14 +0.27 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.78 +0.18 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.52 +0.15 29 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.29 +0.15 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.11 +0.14 30 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.94 +0.14 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 +0.12 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.64 +0.08 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 +0.07 29 0 0 0
TOTAL CALL 895 5,678 +763
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 68 0
26FEB26 23.00 P 0.05 0.05 0.05 0.01 -0.03 25 10 158 +10
26FEB26 24.00 P 0.00 0.00 0.00 0.05 -0.10 25 0 196 0
26FEB26 25.00 P 0.31 0.31 0.31 0.19 -0.22 25 2 176 0
26FEB26 26.00 P 0.72 0.72 0.53 0.48 -0.39 24 21 94 +8
26FEB26 27.00 P 1.05 1.05 1.05 1.03 -0.51 24 15 45 0
26FEB26 28.00 P 0.00 0.00 0.00 1.79 -0.71 24 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.70 -0.68 24 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.68 -0.75 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.73 -0.67 42 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.71 -0.76 45 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.68 -0.70 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.68 -0.70 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.68 -0.85 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.68 -0.75 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.06 -0.05 29 0 121 0
30MAR26 23.00 P 0.00 0.00 0.00 0.14 -0.11 28 0 1,316 0
30MAR26 24.00 P 0.42 0.44 0.32 0.30 -0.19 28 33 176 -29
30MAR26 25.00 P 0.00 0.00 0.00 0.57 -0.28 28 0 82 0
30MAR26 26.00 P 1.14 1.14 1.14 0.93 -0.39 27 15 161 0
30MAR26 27.00 P 0.00 0.00 0.00 1.45 -0.47 27 0 50 0
30MAR26 28.00 P 0.00 0.00 0.00 2.13 -0.48 27 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.84 -0.79 25 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.79 -0.64 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.73 -0.69 29 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.73 -0.74 33 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.68 -0.85 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.68 -0.70 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.68 -0.85 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.68 -0.83 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.68 -0.70 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 -0.06 29 0 6 0
29APR26 22.00 P 0.19 0.19 0.19 0.15 -0.10 29 20 33 +20
29APR26 23.00 P 0.39 0.39 0.39 0.28 -0.18 28 5 25 +5
29APR26 24.00 P 0.00 0.00 0.00 0.51 -0.22 29 0 23 0
29APR26 25.00 P 0.00 0.00 0.00 0.81 -0.30 28 0 211 0
29APR26 26.00 P 0.00 0.00 0.00 1.20 -0.40 28 0 150 0
29APR26 27.00 P 1.88 1.88 1.88 1.74 -0.45 28 7 57 +7
29APR26 28.00 P 2.52 2.52 2.52 2.36 -0.52 28 15 15 +15
29APR26 29.00 P 0.00 0.00 0.00 3.03 -0.62 26 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.81 -0.69 24 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.93 -0.53 33 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.86 -0.67 34 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.69 -0.84 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.78 -0.60 38 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.68 -0.85 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.68 -0.83 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.13 -0.06 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.24 -0.11 29 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.42 -0.16 29 0 2 0
28MAY26 24.00 P 0.76 0.76 0.76 0.67 -0.21 29 6 6 +6
28MAY26 25.00 P 0.00 0.00 0.00 0.99 -0.28 28 0 100 0
28MAY26 26.00 P 1.61 1.61 1.61 1.40 -0.37 28 6 106 +6
28MAY26 27.00 P 0.00 0.00 0.00 1.92 -0.42 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.57 -0.40 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.35 -0.43 30 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.18 -0.33 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.02 -0.47 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.86 -0.67 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.91 -0.62 35 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.92 -0.69 39 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.70 -0.88 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.08 -0.05 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.11 -0.07 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 -0.12 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.38 -0.16 26 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.60 -0.23 26 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.92 -0.30 26 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 1.30 -0.36 25 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.79 -0.42 25 250 295 +250
29JUN26 27.00 P 0.00 0.00 0.00 2.37 -0.57 24 250 250 +250
29JUN26 28.00 P 0.00 0.00 0.00 3.03 -0.53 24 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.76 -0.56 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.55 -0.59 22 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.38 -0.62 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.25 -0.63 13 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.15 -0.64 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.06 -0.65 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.99 -0.66 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.93 -0.99 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.88 -0.66 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.04 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 -0.06 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 -0.07 30 0 6 0
29SEP26 19.00 P 0.32 0.32 0.32 0.25 -0.09 29 15 15 +14
29SEP26 19.50 P 0.00 0.00 0.00 0.32 -0.10 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 -0.11 29 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 -0.16 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.82 -0.20 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 1.13 -0.25 29 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.51 -0.30 29 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.96 -0.34 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.47 -0.37 28 0 88 0
29SEP26 27.00 P 3.21 3.21 3.21 3.04 -0.42 28 15 135 +15
29SEP26 28.00 P 0.00 0.00 0.00 3.66 -0.53 28 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 4.43 -0.41 29 0 45 0
29SEP26 30.00 P 0.00 0.00 0.00 5.20 -0.39 29 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.95 -0.70 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.83 -0.60 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.63 -0.65 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.62 -0.56 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.50 -0.62 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.39 -0.66 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.33 -0.65 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.06 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 -0.08 29 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.35 -0.07 30 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 -0.11 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 -0.11 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.61 -0.13 29 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 -0.13 30 0 48 0
30DEC26 22.00 P 1.27 1.28 1.27 1.14 -0.19 29 40 47 -1
30DEC26 23.00 P 0.00 0.00 0.00 1.53 -0.18 30 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.87 -0.29 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.34 -0.32 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.86 -0.41 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 3.43 -0.42 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 4.11 -0.40 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.81 -0.52 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.60 -0.49 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.39 -0.52 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.17 -0.57 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.00 -0.58 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.85 -0.59 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.75 -0.59 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.63 -0.61 31 0 0 0
TOTAL PUT 725 5,071 +576
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$ 422.00
06FEB26 300.00 C 0.00 0.00 0.00 122.12 -2.74 140 0 0 0
06FEB26 310.00 C 0.00 0.00 0.00 112.13 -2.18 129 0 0 0
06FEB26 320.00 C 0.00 0.00 0.00 102.15 -2.17 121 0 0 0
06FEB26 330.00 C 0.00 0.00 0.00 92.17 -4.99 111 0 0 0
06FEB26 340.00 C 0.00 0.00 0.00 84.67 +0.33 178 0 0 0
06FEB26 350.00 C 0.00 0.00 0.00 72.24 -2.89 93 0 0 0
06FEB26 360.00 C 0.00 0.00 0.00 64.16 -2.17 133 0 0 0
06FEB26 370.00 C 0.00 0.00 0.00 53.93 -0.31 112 0 0 0
06FEB26 380.00 C 0.00 0.00 0.00 43.75 -2.15 92 0 0 0
06FEB26 390.00 C 0.00 0.00 0.00 33.65 -0.60 73 0 0 0
06FEB26 400.00 C 18.94 20.19 18.27 22.34 -2.08 35 95 85 +83
06FEB26 410.00 C 14.91 14.91 11.65 13.36 -2.20 34 160 65 -38
06FEB26 420.00 C 5.42 7.00 3.65 5.69 -2.25 29 285 451 +170
06FEB26 430.00 C 2.56 2.69 1.10 1.98 -1.17 32 736 1,539 +131
06FEB26 440.00 C 0.79 0.90 0.55 0.64 -0.38 35 323 1,648 +2
06FEB26 450.00 C 0.28 0.30 0.28 0.21 -0.02 38 39 1,056 -5
06FEB26 460.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 1,134 0
06FEB26 470.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 939 0
06FEB26 480.00 C 0.10 0.10 0.10 0.01 0.00 48 31 368 +1
06FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
06FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
06FEB26 510.00 C 0.01 0.01 0.01 0.01 0.00 68 40 40 +40
06FEB26 520.00 C 0.01 0.01 0.01 0.01 0.00 75 6 56 +6
06FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
06FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
13FEB26 300.00 C 0.00 0.00 0.00 124.82 - 140 0 0 -
13FEB26 310.00 C 0.00 0.00 0.00 112.29 -2.19 70 0 0 0
13FEB26 320.00 C 0.00 0.00 0.00 102.26 -2.24 55 0 0 0
13FEB26 330.00 C 0.00 0.00 0.00 92.22 -5.14 0 0 0 0
13FEB26 340.00 C 0.00 0.00 0.00 84.67 -2.43 96 0 0 0
13FEB26 350.00 C 0.00 0.00 0.00 74.67 -2.05 86 0 0 0
13FEB26 360.00 C 0.00 0.00 0.00 64.16 -2.49 71 0 0 0
13FEB26 370.00 C 0.00 0.00 0.00 53.93 -2.59 59 0 0 0
13FEB26 380.00 C 0.00 0.00 0.00 44.41 -1.49 54 0 0 0
13FEB26 390.00 C 0.00 0.00 0.00 34.03 -1.10 41 0 0 0
13FEB26 400.00 C 22.11 22.11 22.11 25.06 -0.76 37 30 30 +30
13FEB26 410.00 C 16.35 16.35 14.18 15.52 -2.13 28 124 61 +34
13FEB26 420.00 C 6.37 8.34 6.37 8.82 -2.37 27 97 53 +35
13FEB26 430.00 C 5.62 5.62 3.13 4.45 -1.48 27 532 943 +272
13FEB26 440.00 C 2.62 2.62 2.12 2.22 -0.76 28 118 753 +50
13FEB26 450.00 C 1.38 1.40 1.13 1.00 -0.38 29 53 244 +53
13FEB26 460.00 C 0.00 0.00 0.00 0.42 -0.12 30 0 59 0
13FEB26 470.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 110 0
13FEB26 480.00 C 0.40 0.40 0.40 0.07 +0.01 32 5 5 +5
13FEB26 490.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
13FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
13FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
13FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
13FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
13FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
13FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 132.52 -2.24 44 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 127.53 -2.24 43 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 124.82 -1.39 90 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 114.25 -1.38 77 0 25 0
26FEB26 320.00 C 0.00 0.00 0.00 102.61 -2.21 41 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 95.37 -1.99 73 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 84.67 -2.43 61 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 74.67 -2.05 54 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 64.16 -2.49 44 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 53.93 -2.59 37 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 44.71 -1.19 35 0 40 0
26FEB26 390.00 C 0.00 0.00 0.00 34.03 -1.98 25 0 102 0
26FEB26 400.00 C 23.30 26.37 23.27 25.07 -4.04 23 46 525 +39
26FEB26 410.00 C 20.06 20.06 13.97 17.76 -2.59 24 376 1,500 +20
26FEB26 420.00 C 11.71 13.43 9.05 11.67 -1.93 24 844 3,292 +181
26FEB26 430.00 C 8.65 8.65 6.20 7.22 -1.45 24 1,143 2,231 +200
26FEB26 440.00 C 5.26 5.26 3.50 4.42 -1.12 25 1,082 4,098 +288
26FEB26 450.00 C 2.78 3.37 2.25 2.70 -0.76 26 2,332 11,972 +540
26FEB26 460.00 C 1.77 2.15 1.45 1.55 -0.74 27 517 4,805 +376
26FEB26 470.00 C 1.25 1.33 1.00 0.86 -0.56 27 98 2,994 +13
26FEB26 480.00 C 0.85 0.85 0.76 0.48 -0.40 28 100 2,325 +20
26FEB26 490.00 C 0.63 0.63 0.63 0.26 -0.29 28 30 1,905 0
26FEB26 500.00 C 0.40 0.49 0.40 0.14 -0.21 29 8 1,980 +3
26FEB26 510.00 C 0.38 0.38 0.38 0.08 -0.14 30 2 1,091 0
26FEB26 520.00 C 0.00 0.00 0.00 0.05 -0.09 31 0 973 0
26FEB26 530.00 C 0.25 0.25 0.25 0.03 -0.07 32 2 2,775 -2
26FEB26 540.00 C 0.00 0.00 0.00 0.01 -0.06 31 0 471 0
26FEB26 550.00 C 0.25 0.25 0.25 0.01 -0.04 33 2 252 -2
26FEB26 560.00 C 0.13 0.13 0.13 0.01 -0.02 35 200 693 +200
30MAR26 215.00 C 0.00 0.00 0.00 207.71 -2.74 74 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 202.72 -2.14 72 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 197.74 -2.14 70 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 192.75 -2.14 67 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 187.87 -2.04 70 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 182.68 -2.24 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 178.90 -1.04 84 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 172.71 -2.24 0 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 167.73 -2.24 43 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 162.47 -2.51 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 157.76 -3.51 41 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 156.31 +1.30 87 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 147.78 -2.25 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 145.84 +0.10 79 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 137.81 -4.45 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 132.83 -2.24 33 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 128.08 -2.01 46 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 124.82 -1.39 62 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 114.46 -1.17 55 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 104.94 -0.23 53 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 95.37 -1.99 50 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 85.65 -2.22 46 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 75.57 -1.15 41 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 65.36 -2.43 36 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 54.40 -2.67 27 0 669 0
30MAR26 380.00 C 0.00 0.00 0.00 46.78 +0.78 31 0 907 0
30MAR26 390.00 C 36.00 36.00 36.00 37.63 -1.99 28 3 1,105 0
30MAR26 400.00 C 28.16 28.16 28.16 29.16 -3.11 25 5 2,819 -5
30MAR26 410.00 C 23.51 23.51 19.62 21.91 -2.18 24 138 1,672 +52
30MAR26 420.00 C 17.73 17.73 14.98 16.28 -1.84 24 168 4,775 +38
30MAR26 430.00 C 13.50 13.74 10.25 12.16 -1.71 25 152 3,844 +8
30MAR26 440.00 C 10.04 10.04 7.77 8.90 -1.35 25 91 1,906 +53
30MAR26 450.00 C 6.60 7.40 5.80 6.59 -1.10 26 107 5,240 +25
30MAR26 460.00 C 5.18 5.80 4.54 5.00 -0.90 27 370 6,699 +45
30MAR26 470.00 C 4.13 4.21 3.24 3.72 -0.78 28 198 3,881 +141
30MAR26 480.00 C 3.36 3.36 2.98 2.74 -0.62 29 71 3,174 +60
30MAR26 490.00 C 0.00 0.00 0.00 2.01 -0.54 29 0 2,439 0
30MAR26 500.00 C 2.07 2.07 1.69 1.50 -0.42 30 8 9,285 -3
30MAR26 510.00 C 0.00 0.00 0.00 1.13 -0.30 30 0 2,171 0
30MAR26 520.00 C 1.30 1.30 1.30 0.84 -0.28 31 50 5,067 -27
30MAR26 530.00 C 0.00 0.00 0.00 0.65 -0.20 32 0 10,543 0
30MAR26 540.00 C 0.00 0.00 0.00 0.48 -0.18 32 0 1,851 0
30MAR26 550.00 C 0.00 0.00 0.00 0.37 -0.13 33 0 544 0
30MAR26 560.00 C 0.60 0.60 0.60 0.29 -0.10 33 25 705 0
30MAR26 570.00 C 0.58 0.58 0.58 0.23 -0.08 34 30 364 +30
30MAR26 580.00 C 0.00 0.00 0.00 0.18 -0.07 35 0 2,675 0
29APR26 295.00 C 0.00 0.00 0.00 128.08 -2.02 40 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 124.82 -1.39 52 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 114.46 -1.17 46 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 104.94 -0.26 45 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 95.37 -1.99 42 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 85.65 -2.22 39 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 75.57 -1.15 35 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 66.27 -1.52 33 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 57.05 -0.67 31 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 48.05 -0.56 28 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 39.09 -2.17 26 0 10 0
29APR26 400.00 C 0.00 0.00 0.00 32.05 -1.69 26 0 150 0
29APR26 410.00 C 26.97 26.97 22.20 25.34 -2.40 25 210 464 +150
29APR26 420.00 C 20.56 20.56 18.04 20.46 -1.92 25 200 910 +140
29APR26 430.00 C 17.66 17.66 14.20 16.07 -1.89 25 93 1,053 +78
29APR26 440.00 C 11.90 13.19 11.90 13.11 -1.46 26 62 856 +2
29APR26 450.00 C 11.20 11.20 9.60 10.78 -1.25 27 73 744 0
29APR26 460.00 C 8.51 8.51 8.51 8.96 -1.10 28 1 347 0
29APR26 470.00 C 6.47 7.10 6.47 7.42 -1.01 29 54 1,560 +9
29APR26 480.00 C 5.62 5.90 5.62 6.20 -1.02 30 64 1,356 +30
29APR26 490.00 C 5.33 5.33 4.71 5.25 -0.85 31 213 1,025 0
29APR26 500.00 C 4.60 4.60 4.60 4.43 -0.91 32 45 17,124 0
29APR26 510.00 C 0.00 0.00 0.00 3.81 -0.77 32 0 1,187 0
29APR26 520.00 C 0.00 0.00 0.00 3.28 -0.78 33 0 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 2.83 -0.75 34 0 947 0
29APR26 540.00 C 2.25 2.25 2.25 2.50 -0.65 35 31 285 -30
29APR26 550.00 C 0.00 0.00 0.00 2.25 -0.61 36 0 215 0
29APR26 560.00 C 1.89 1.89 1.89 2.00 -0.59 37 1 217 +1
29APR26 570.00 C 1.75 1.76 1.60 1.75 -0.63 38 5 211 +5
29APR26 580.00 C 0.00 0.00 0.00 1.62 -0.52 39 0 503 0
28MAY26 300.00 C 0.00 0.00 0.00 124.82 - 46 0 0 -
28MAY26 310.00 C 0.00 0.00 0.00 114.46 -2.88 40 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 106.06 -2.48 42 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 95.37 -1.99 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 85.94 -1.93 35 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 76.23 -1.15 32 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 66.27 -2.64 28 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 58.21 +0.49 28 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 48.76 -4.41 26 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 41.48 -4.21 25 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 35.03 -2.87 25 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 28.97 -2.01 25 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 24.08 -2.03 25 0 181 0
28MAY26 430.00 C 21.45 21.45 21.45 19.84 -1.90 26 31 61 +31
28MAY26 440.00 C 0.00 0.00 0.00 16.79 -1.33 26 1 61 -1
28MAY26 450.00 C 15.16 15.16 15.16 14.09 -1.25 27 30 406 +30
28MAY26 460.00 C 11.47 12.11 11.30 11.90 -0.92 28 90 91 +90
28MAY26 470.00 C 10.81 10.81 10.04 10.11 -0.66 28 693 693 +693
28MAY26 480.00 C 9.28 9.30 8.46 8.69 -0.26 29 120 120 +120
28MAY26 490.00 C 7.96 8.11 6.89 7.53 +0.08 30 668 899 +596
28MAY26 500.00 C 0.00 0.00 0.00 6.55 +0.30 31 0 4 0
28MAY26 510.00 C 5.78 5.78 5.48 5.77 +0.58 31 60 90 +60
28MAY26 520.00 C 0.00 0.00 0.00 5.02 +0.63 32 0 70 0
28MAY26 530.00 C 4.31 4.31 4.31 4.52 +0.85 33 35 65 +25
28MAY26 540.00 C 0.00 0.00 0.00 4.16 +1.01 34 0 0 0
28MAY26 550.00 C 2.55 3.32 2.55 3.69 +0.83 35 32 32 +32
28MAY26 560.00 C 2.91 2.91 2.91 3.28 +0.69 35 30 44 +30
28MAY26 570.00 C 0.00 0.00 0.00 3.09 - 36 0 0 -
28MAY26 580.00 C 0.00 0.00 0.00 2.80 - 37 0 0 -
28MAY26 590.00 C 0.00 0.00 0.00 2.56 - 38 0 0 -
28MAY26 600.00 C 0.00 0.00 0.00 2.40 - 39 0 0 -
29JUN26 220.00 C 0.00 0.00 0.00 204.01 -0.85 67 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 197.74 -2.14 50 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 192.75 -2.14 48 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 188.53 -1.85 57 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 183.83 -1.09 57 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 178.90 -4.19 56 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 172.71 -2.73 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 170.26 +0.29 58 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 165.07 +0.09 56 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 157.76 -3.51 33 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 156.31 +1.30 56 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 148.23 -3.28 40 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 145.84 +0.10 51 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 139.08 -3.18 42 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 132.83 -2.24 26 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 128.08 -5.60 32 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 124.82 -1.39 40 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 115.66 -1.68 40 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 106.06 -2.48 37 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 95.37 -1.99 32 0 63 0
29JUN26 340.00 C 0.00 0.00 0.00 85.94 -1.93 30 0 63 0
29JUN26 350.00 C 78.37 78.37 78.37 77.55 -0.51 30 3 48 +3
29JUN26 360.00 C 0.00 0.00 0.00 66.27 -5.01 25 0 45 0
29JUN26 370.00 C 0.00 0.00 0.00 59.28 -3.83 26 0 98 0
29JUN26 380.00 C 0.00 0.00 0.00 53.13 -2.35 28 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 44.76 -0.93 26 0 508 0
29JUN26 400.00 C 0.00 0.00 0.00 38.46 -2.11 26 0 386 0
29JUN26 410.00 C 33.44 33.44 33.44 33.00 -1.89 26 30 217 +30
29JUN26 420.00 C 30.07 30.07 30.07 28.10 -1.79 26 30 864 0
29JUN26 430.00 C 0.00 0.00 0.00 23.82 -1.98 26 0 819 0
29JUN26 440.00 C 0.00 0.00 0.00 20.38 -1.81 26 0 705 0
29JUN26 450.00 C 18.00 18.00 16.21 17.75 -1.48 27 2 1,122 -2
29JUN26 460.00 C 0.00 0.00 0.00 15.39 -1.26 28 0 3,304 0
29JUN26 470.00 C 11.87 11.87 11.87 13.43 -1.01 28 1 1,714 -1
29JUN26 480.00 C 0.00 0.00 0.00 11.54 -1.08 29 0 2,495 0
29JUN26 490.00 C 10.20 10.20 10.20 10.05 -0.92 29 1 3,712 0
29JUN26 500.00 C 9.20 9.20 8.98 8.69 -1.12 30 11 1,921 +1
29JUN26 510.00 C 0.00 0.00 0.00 7.60 -0.97 30 0 562 0
29JUN26 520.00 C 0.00 0.00 0.00 6.65 -0.95 31 0 1,193 0
29JUN26 530.00 C 0.00 0.00 0.00 5.78 -1.07 31 0 3,269 0
29JUN26 540.00 C 0.00 0.00 0.00 5.00 -1.00 31 0 1,207 0
29JUN26 550.00 C 0.00 0.00 0.00 4.41 -1.06 32 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 3.88 -1.07 32 0 169 0
29JUN26 570.00 C 0.00 0.00 0.00 3.51 -0.93 33 0 265 0
29JUN26 580.00 C 0.00 0.00 0.00 3.13 -1.06 33 0 381 0
29JUN26 590.00 C 0.00 0.00 0.00 2.76 - 34 0 0 -
29JUN26 600.00 C 0.00 0.00 0.00 2.53 - 34 0 0 -
29SEP26 290.00 C 0.00 0.00 0.00 133.02 -5.17 24 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 128.69 -4.99 27 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 124.82 -3.16 29 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 115.66 -2.30 29 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 106.92 -4.16 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 97.28 -3.34 26 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 89.36 -2.59 27 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 84.20 +0.82 30 0 109 0
29SEP26 360.00 C 0.00 0.00 0.00 72.16 -3.51 25 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 65.38 -6.52 25 0 17 0
29SEP26 380.00 C 0.00 0.00 0.00 61.00 -3.98 27 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 53.03 -2.18 26 0 65 0
29SEP26 400.00 C 0.00 0.00 0.00 47.37 -2.02 26 0 65 0
29SEP26 410.00 C 41.85 42.26 41.85 42.33 -1.98 26 70 774 +70
29SEP26 420.00 C 38.78 38.78 38.78 37.57 -1.76 26 1 846 0
29SEP26 430.00 C 33.00 33.00 32.00 33.29 -1.73 26 6 271 -5
29SEP26 440.00 C 28.92 28.92 28.92 29.80 -1.61 27 45 1,429 0
29SEP26 450.00 C 26.19 26.19 26.19 26.72 -1.69 27 5 869 -5
29SEP26 460.00 C 22.81 22.81 22.81 23.90 -1.54 27 45 208 +45
29SEP26 470.00 C 0.00 0.00 0.00 21.51 -1.61 28 0 1,485 0
29SEP26 480.00 C 0.00 0.00 0.00 19.15 -1.67 28 0 55 0
29SEP26 490.00 C 0.00 0.00 0.00 17.35 -1.52 29 0 47 0
29SEP26 500.00 C 16.13 16.13 16.13 15.57 -1.59 29 2 265 0
29SEP26 510.00 C 13.63 13.63 13.63 14.00 -1.47 29 50 421 0
29SEP26 520.00 C 0.00 0.00 0.00 12.72 -1.44 30 0 344 0
29SEP26 530.00 C 0.00 0.00 0.00 11.45 -1.50 30 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 10.67 -1.08 31 0 192 0
29SEP26 550.00 C 10.03 10.03 10.03 9.76 -1.03 31 1 256 0
29SEP26 560.00 C 0.00 0.00 0.00 8.86 -1.11 31 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 7.97 -1.19 32 0 81 0
29SEP26 580.00 C 0.00 0.00 0.00 7.37 -0.99 32 0 316 0
29SEP26 590.00 C 0.00 0.00 0.00 6.78 - 33 0 0 -
29SEP26 600.00 C 0.00 0.00 0.00 6.19 - 33 0 0 -
30DEC26 290.00 C 0.00 0.00 0.00 133.02 -5.56 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 132.78 -0.90 28 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 126.08 -3.40 23 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 117.97 -5.23 25 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 109.45 -1.63 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 99.94 -5.67 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 94.68 -2.75 26 0 45 0
30DEC26 350.00 C 0.00 0.00 0.00 85.37 -4.99 25 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 78.58 -2.98 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 74.60 -0.30 27 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 68.12 -0.66 27 0 23 0
30DEC26 390.00 C 0.00 0.00 0.00 60.37 -3.22 26 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 56.85 -0.77 27 0 114 0
30DEC26 410.00 C 50.00 50.00 50.00 50.03 -2.62 26 2 107 0
30DEC26 420.00 C 44.24 45.20 44.23 45.32 -2.47 26 256 952 +256
30DEC26 430.00 C 40.37 40.37 40.37 41.09 -2.49 26 5 433 0
30DEC26 440.00 C 0.00 0.00 0.00 37.50 -1.87 27 0 648 0
30DEC26 450.00 C 34.52 34.52 34.52 34.57 -1.58 27 1 621 +1
30DEC26 460.00 C 0.00 0.00 0.00 31.67 -1.42 28 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 29.12 -1.07 28 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 26.90 -0.91 28 0 82 0
30DEC26 490.00 C 0.00 0.00 0.00 24.69 -0.74 29 0 71 0
30DEC26 500.00 C 0.00 0.00 0.00 22.83 -0.46 29 0 411 0
30DEC26 510.00 C 20.21 20.21 20.21 21.20 -0.30 30 1 24 0
30DEC26 520.00 C 18.83 18.83 18.16 19.58 -0.15 30 91 279 +50
30DEC26 530.00 C 18.07 18.07 16.70 18.08 +0.04 30 3 103 +1
30DEC26 540.00 C 0.00 0.00 0.00 17.46 +0.70 31 0 28 0
30DEC26 550.00 C 0.00 0.00 0.00 16.30 +0.82 31 0 18 0
30DEC26 560.00 C 0.00 0.00 0.00 15.15 +0.19 32 0 36 0
TOTAL CALL 14,376 202,519 +5,697
06FEB26 300.00 P 0.00 0.00 0.00 0.04 +0.03 137 0 0 0
06FEB26 310.00 P 0.00 0.00 0.00 0.06 +0.05 131 0 0 0
06FEB26 320.00 P 0.00 0.00 0.00 0.07 +0.06 120 0 0 0
06FEB26 330.00 P 0.00 0.00 0.00 0.09 +0.07 111 0 0 0
06FEB26 340.00 P 0.00 0.00 0.00 0.12 +0.09 102 0 0 0
06FEB26 350.00 P 0.00 0.00 0.00 0.15 +0.10 93 0 0 0
06FEB26 360.00 P 0.00 0.00 0.00 0.20 +0.11 84 0 130 0
06FEB26 370.00 P 0.00 0.00 0.00 0.27 +0.13 75 0 15 0
06FEB26 380.00 P 0.00 0.00 0.00 0.37 +0.13 65 0 6 0
06FEB26 390.00 P 0.20 0.20 0.20 0.56 +0.14 56 50 147 +50
06FEB26 400.00 P 0.40 0.73 0.40 0.89 +0.07 47 103 541 0
06FEB26 410.00 P 0.85 2.56 0.85 1.62 -0.05 38 483 1,179 +84
06FEB26 420.00 P 4.20 6.70 2.79 3.50 -0.07 29 720 2,928 -66
06FEB26 430.00 P 12.85 14.72 7.80 9.66 +1.01 30 56 1,442 -34
06FEB26 440.00 P 16.81 19.54 16.81 18.61 +2.03 36 262 446 0
06FEB26 450.00 P 0.00 0.00 0.00 28.14 +1.69 38 0 116 0
06FEB26 460.00 P 0.00 0.00 0.00 38.21 +1.63 51 0 0 0
06FEB26 470.00 P 0.00 0.00 0.00 48.00 +1.44 0 0 0 0
06FEB26 480.00 P 0.00 0.00 0.00 59.74 +3.93 106 0 0 0
06FEB26 490.00 P 0.00 0.00 0.00 68.00 +2.20 0 0 0 0
06FEB26 500.00 P 0.00 0.00 0.00 80.34 +4.54 139 0 0 0
06FEB26 510.00 P 0.00 0.00 0.00 88.00 +2.20 0 0 0 0
06FEB26 520.00 P 0.00 0.00 0.00 100.94 +5.14 171 0 0 0
06FEB26 530.00 P 0.00 0.00 0.00 108.00 +2.20 0 0 0 0
06FEB26 540.00 P 0.00 0.00 0.00 118.03 +1.92 106 0 0 0
06FEB26 550.00 P 0.00 0.00 0.00 128.00 +2.20 0 0 0 0
06FEB26 560.00 P 0.00 0.00 0.00 138.00 +2.20 0 0 0 0
13FEB26 300.00 P 0.00 0.00 0.00 0.04 - 75 0 0 -
13FEB26 310.00 P 0.00 0.00 0.00 0.06 +0.05 71 0 0 0
13FEB26 320.00 P 0.00 0.00 0.00 0.07 +0.05 66 0 0 0
13FEB26 330.00 P 0.00 0.00 0.00 0.10 +0.06 62 0 0 0
13FEB26 340.00 P 0.00 0.00 0.00 0.15 +0.09 58 0 0 0
13FEB26 350.00 P 0.00 0.00 0.00 0.22 +0.11 54 0 10 0
13FEB26 360.00 P 0.00 0.00 0.00 0.33 +0.14 50 0 0 0
13FEB26 370.00 P 0.00 0.00 0.00 0.51 +0.18 46 0 73 0
13FEB26 380.00 P 0.66 0.66 0.66 0.80 +0.21 42 4 9 +4
13FEB26 390.00 P 1.34 1.34 1.34 1.28 +0.18 38 50 76 0
13FEB26 400.00 P 1.18 2.57 1.18 2.12 +0.16 34 269 136 +67
13FEB26 410.00 P 2.69 4.97 2.36 3.58 +0.06 30 635 580 -120
13FEB26 420.00 P 5.54 10.28 5.54 6.28 +0.11 26 222 229 +127
13FEB26 430.00 P 12.39 12.39 12.39 11.98 +0.75 26 15 19 +9
13FEB26 440.00 P 18.02 20.76 18.02 19.88 +1.29 28 135 60 +30
13FEB26 450.00 P 0.00 0.00 0.00 28.49 +1.65 27 0 0 0
13FEB26 460.00 P 0.00 0.00 0.00 38.21 +1.60 30 0 0 0
13FEB26 470.00 P 0.00 0.00 0.00 48.03 +1.28 31 0 0 0
13FEB26 480.00 P 0.00 0.00 0.00 59.74 +3.93 59 0 0 0
13FEB26 490.00 P 0.00 0.00 0.00 68.00 +1.68 0 0 0 0
13FEB26 500.00 P 0.00 0.00 0.00 80.34 +4.54 77 0 0 0
13FEB26 510.00 P 0.00 0.00 0.00 88.00 +0.51 0 0 0 0
13FEB26 520.00 P 0.00 0.00 0.00 100.94 +5.14 95 0 0 0
13FEB26 530.00 P 0.00 0.00 0.00 108.08 +2.28 62 0 0 0
13FEB26 540.00 P 0.00 0.00 0.00 121.54 +5.43 112 0 0 0
13FEB26 550.00 P 0.00 0.00 0.00 128.00 -1.57 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 48 0 173 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.04 +0.03 49 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.06 +0.05 47 0 170 0
26FEB26 320.00 P 0.20 0.20 0.20 0.07 +0.05 43 2 1,054 -2
26FEB26 330.00 P 0.26 0.26 0.26 0.10 +0.06 41 10 1,347 +10
26FEB26 340.00 P 0.00 0.00 0.00 0.15 +0.09 38 0 678 0
26FEB26 350.00 P 0.49 0.49 0.44 0.22 +0.11 35 153 509 +111
26FEB26 360.00 P 0.57 0.57 0.57 0.33 +0.10 33 1 1,246 +1
26FEB26 370.00 P 0.66 1.07 0.66 0.51 +0.01 30 151 1,897 +47
26FEB26 380.00 P 1.04 1.71 1.04 0.80 -0.20 28 191 3,895 +70
26FEB26 390.00 P 1.81 2.83 1.55 1.56 -0.27 26 533 10,331 -100
26FEB26 400.00 P 2.68 4.70 2.60 2.85 -0.34 25 927 5,272 +109
26FEB26 410.00 P 5.05 8.00 4.50 5.17 -0.30 24 743 5,374 -46
26FEB26 420.00 P 8.95 12.80 8.30 9.00 +0.03 24 1,165 3,665 +549
26FEB26 430.00 P 13.74 17.01 13.67 14.42 +0.49 24 1,032 4,980 +776
26FEB26 440.00 P 26.52 26.52 21.50 22.16 +1.77 26 4 1,806 +2
26FEB26 450.00 P 0.00 0.00 0.00 30.03 +1.32 26 0 1,456 0
26FEB26 460.00 P 0.00 0.00 0.00 38.97 +1.18 26 0 445 0
26FEB26 470.00 P 0.00 0.00 0.00 48.38 +0.37 27 0 259 0
26FEB26 480.00 P 59.17 64.80 57.20 59.84 +3.68 41 239 693 +136
26FEB26 490.00 P 67.00 68.25 67.00 69.50 +1.60 43 152 308 +36
26FEB26 500.00 P 0.00 0.00 0.00 80.34 +4.01 52 0 416 0
26FEB26 510.00 P 0.00 0.00 0.00 88.00 +0.51 0 0 360 0
26FEB26 520.00 P 0.00 0.00 0.00 100.94 +2.43 64 0 30 0
26FEB26 530.00 P 0.00 0.00 0.00 111.24 +5.44 70 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 121.54 +2.27 75 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 130.93 +1.36 76 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 139.12 +3.32 67 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 0.02 +0.01 32 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 551 0
30MAR26 300.00 P 0.00 0.00 0.00 0.05 +0.04 32 0 971 0
30MAR26 310.00 P 0.60 0.60 0.60 0.09 +0.06 31 16 1,245 -16
30MAR26 320.00 P 0.00 0.00 0.00 0.18 +0.10 30 0 996 0
30MAR26 330.00 P 0.00 0.00 0.00 0.33 +0.16 30 0 943 0
30MAR26 340.00 P 1.10 1.11 1.10 0.60 +0.23 29 31 1,601 +31
30MAR26 350.00 P 1.30 1.67 1.30 1.04 +0.30 28 33 7,222 +31
30MAR26 360.00 P 1.82 2.22 1.81 1.74 +0.39 28 46 8,134 0
30MAR26 370.00 P 2.59 3.61 2.57 2.62 +0.26 27 123 1,944 +61
30MAR26 380.00 P 3.78 5.00 3.71 4.03 +0.27 26 308 3,079 +193
30MAR26 390.00 P 5.46 7.50 5.46 6.00 +0.12 26 730 3,751 +615
30MAR26 400.00 P 8.16 11.00 8.10 8.64 -0.06 25 344 5,336 +302
30MAR26 410.00 P 12.10 15.60 11.45 12.22 +0.03 24 217 5,877 +94
30MAR26 420.00 P 18.00 18.32 16.23 17.17 +0.25 24 282 4,853 +158
30MAR26 430.00 P 23.22 23.22 22.36 22.89 +0.20 24 112 5,005 -20
30MAR26 440.00 P 0.00 0.00 0.00 30.56 +0.35 26 0 1,776 0
30MAR26 450.00 P 0.00 0.00 0.00 39.45 +2.12 28 0 1,037 0
30MAR26 460.00 P 0.00 0.00 0.00 46.66 +0.58 27 0 832 0
30MAR26 470.00 P 55.74 55.74 55.74 54.63 -0.01 25 30 275 +30
30MAR26 480.00 P 65.04 65.04 65.04 64.52 +3.58 28 30 422 +30
30MAR26 490.00 P 0.00 0.00 0.00 72.76 +2.86 23 0 74 0
30MAR26 500.00 P 87.00 88.00 87.00 82.58 -0.22 25 4 351 +4
30MAR26 510.00 P 0.00 0.00 0.00 90.24 +1.96 0 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 103.23 +1.92 34 0 105 0
30MAR26 530.00 P 0.00 0.00 0.00 113.03 +1.85 35 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 122.84 +3.57 36 0 75 0
30MAR26 550.00 P 132.55 132.55 132.55 132.71 +3.14 37 30 261 +30
30MAR26 560.00 P 0.00 0.00 0.00 142.61 +0.32 39 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 152.48 +2.09 40 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 162.37 -2.20 41 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.10 +0.06 29 0 33 0
29APR26 300.00 P 0.00 0.00 0.00 0.14 +0.08 29 0 80 0
29APR26 310.00 P 0.00 0.00 0.00 0.26 +0.13 28 0 15 0
29APR26 320.00 P 0.00 0.00 0.00 0.47 +0.19 28 0 51 0
29APR26 330.00 P 0.00 0.00 0.00 0.81 +0.27 28 0 103 0
29APR26 340.00 P 1.75 1.75 1.75 1.33 +0.36 27 1 310 +1
29APR26 350.00 P 2.85 2.90 2.85 2.10 +0.43 27 10 516 +5
29APR26 360.00 P 3.20 3.20 3.20 3.13 +0.39 27 60 426 +45
29APR26 370.00 P 0.00 0.00 0.00 4.46 +0.20 26 0 743 0
29APR26 380.00 P 6.68 6.68 6.68 6.39 +0.15 26 30 522 +30
29APR26 390.00 P 10.10 10.10 8.32 8.88 +0.20 25 38 688 +36
29APR26 400.00 P 13.20 14.42 13.20 12.01 +0.26 25 31 1,819 +31
29APR26 410.00 P 15.40 18.50 15.40 15.85 +0.14 25 13 2,626 +10
29APR26 420.00 P 21.09 24.68 21.09 20.89 +0.33 25 8 823 +5
29APR26 430.00 P 27.66 27.66 27.66 27.06 +0.68 25 30 756 +30
29APR26 440.00 P 0.00 0.00 0.00 35.54 +1.08 28 0 519 0
29APR26 450.00 P 0.00 0.00 0.00 42.46 +1.84 28 0 703 0
29APR26 460.00 P 0.00 0.00 0.00 51.83 +3.16 31 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 59.68 +1.16 31 0 136 0
29APR26 480.00 P 0.00 0.00 0.00 69.60 +1.36 34 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 77.65 +1.76 33 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 83.88 +1.08 27 0 203 0
29APR26 510.00 P 0.00 0.00 0.00 97.96 +1.52 39 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 103.23 -2.97 29 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 113.03 -2.97 30 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 124.76 +3.13 38 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 134.11 +4.54 38 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 142.61 -2.01 33 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 156.91 +2.77 50 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 162.76 -1.81 37 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.18 - 26 0 0 -
28MAY26 310.00 P 0.00 0.00 0.00 0.34 -0.32 26 0 32 0
28MAY26 320.00 P 1.75 1.80 1.75 0.62 -0.44 26 4 37 +4
28MAY26 330.00 P 2.05 2.05 2.05 1.08 -0.57 26 1 52 +1
28MAY26 340.00 P 2.72 3.19 2.72 1.77 -0.70 26 23 35 +23
28MAY26 350.00 P 3.97 4.21 3.94 2.79 -0.79 26 249 265 +249
28MAY26 360.00 P 4.55 4.72 4.55 4.21 -0.68 26 61 99 +61
28MAY26 370.00 P 6.00 6.00 6.00 6.13 -0.36 26 1 6 +1
28MAY26 380.00 P 8.75 9.67 8.75 8.36 -0.39 25 10 319 +10
28MAY26 390.00 P 10.73 13.37 10.71 11.07 -0.48 25 424 434 +424
28MAY26 400.00 P 0.00 0.00 0.00 14.59 -0.29 25 0 111 0
28MAY26 410.00 P 18.74 21.86 18.74 18.83 +0.05 25 285 288 +231
28MAY26 420.00 P 25.17 25.17 25.17 23.80 +0.37 25 45 301 +20
28MAY26 430.00 P 29.25 34.26 29.25 29.97 +0.78 25 120 90 +90
28MAY26 440.00 P 0.00 0.00 0.00 36.93 +0.92 26 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 44.49 +2.68 27 0 0 0
28MAY26 460.00 P 52.00 52.00 52.00 53.96 +4.70 30 1 1 +1
28MAY26 470.00 P 0.00 0.00 0.00 61.29 +1.12 29 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 69.60 +1.36 30 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 78.82 +1.20 31 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 86.81 +0.01 30 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 99.37 +2.93 37 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 103.23 -2.97 26 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 117.14 +1.14 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 128.29 +6.66 41 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 134.11 -0.96 34 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 145.13 +0.51 39 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 156.91 - 44 0 0 -
28MAY26 580.00 P 0.00 0.00 0.00 162.76 - 34 0 0 -
28MAY26 590.00 P 0.00 0.00 0.00 172.35 - 32 0 0 -
28MAY26 600.00 P 0.00 0.00 0.00 179.04 - 0 0 0 -
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 310 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29JUN26 240.00 P 0.68 0.68 0.68 0.01 0.00 27 30 30 -30
29JUN26 245.00 P 0.72 0.72 0.72 0.01 0.00 26 30 45 +14
29JUN26 250.00 P 0.78 0.78 0.78 0.01 0.00 25 30 68 0
29JUN26 255.00 P 0.79 0.85 0.79 0.02 0.00 26 33 73 -27
29JUN26 260.00 P 0.92 0.92 0.92 0.03 0.00 26 30 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 281 0
29JUN26 290.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.44 -0.03 26 0 202 0
29JUN26 310.00 P 0.00 0.00 0.00 0.75 -0.04 26 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.26 -0.05 26 0 568 0
29JUN26 330.00 P 0.00 0.00 0.00 1.96 -0.05 26 0 2,344 0
29JUN26 340.00 P 0.00 0.00 0.00 2.98 -0.05 26 0 1,637 0
29JUN26 350.00 P 5.10 5.60 5.10 4.36 -0.05 26 22 2,860 +20
29JUN26 360.00 P 6.30 6.79 6.30 6.16 -0.02 26 88 4,362 +80
29JUN26 370.00 P 0.00 0.00 0.00 8.29 -0.12 26 0 2,067 0
29JUN26 380.00 P 10.80 12.73 10.64 10.54 -0.40 25 51 2,072 +42
29JUN26 390.00 P 13.88 15.50 13.60 13.68 -0.15 25 53 1,651 +50
29JUN26 400.00 P 20.00 20.00 17.26 17.39 +0.12 25 59 2,661 0
29JUN26 410.00 P 22.13 22.13 22.13 21.78 +0.38 25 30 803 -30
29JUN26 420.00 P 27.27 27.33 27.02 26.75 +0.24 25 75 1,412 +30
29JUN26 430.00 P 0.00 0.00 0.00 32.86 +0.72 26 0 1,145 0
29JUN26 440.00 P 39.57 39.57 39.57 39.57 +0.82 26 1 444 +1
29JUN26 450.00 P 0.00 0.00 0.00 48.25 +3.55 28 0 496 0
29JUN26 460.00 P 0.00 0.00 0.00 53.96 -1.38 27 0 1,059 0
29JUN26 470.00 P 0.00 0.00 0.00 63.47 +0.03 29 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 69.60 -2.37 27 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 81.69 +4.07 32 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 88.89 +2.09 30 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 99.37 +2.93 33 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 109.45 +3.25 35 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 117.14 +1.14 34 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 128.29 +6.17 37 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 134.11 -0.96 31 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 145.13 +0.51 35 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 156.91 +2.77 40 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 165.97 +1.40 40 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 172.35 - 30 0 0 -
29JUN26 600.00 P 0.00 0.00 0.00 182.17 - 30 0 0 -
29SEP26 290.00 P 3.50 3.50 3.50 1.34 -0.15 27 5 140 +5
29SEP26 295.00 P 0.00 0.00 0.00 1.65 -0.13 27 0 79 0
29SEP26 300.00 P 4.35 4.35 4.35 1.99 -0.19 27 15 314 +15
29SEP26 310.00 P 0.00 0.00 0.00 2.84 -0.23 27 0 196 0
29SEP26 320.00 P 5.71 5.85 5.71 4.01 -0.15 27 154 1,139 +154
29SEP26 330.00 P 0.00 0.00 0.00 5.46 -0.13 27 0 671 0
29SEP26 340.00 P 8.36 8.36 8.36 7.24 -0.12 27 50 929 +21
29SEP26 350.00 P 10.10 10.10 10.10 9.30 -0.06 27 5 844 -5
29SEP26 360.00 P 12.80 14.24 12.39 11.87 -0.03 27 53 1,583 +51
29SEP26 370.00 P 15.60 15.98 15.08 14.84 +0.06 27 12 2,504 +11
29SEP26 380.00 P 0.00 0.00 0.00 18.13 +0.10 27 0 855 0
29SEP26 390.00 P 0.00 0.00 0.00 22.09 +0.23 28 0 1,590 0
29SEP26 400.00 P 29.86 29.86 26.33 26.29 +0.39 28 423 910 +378
29SEP26 410.00 P 31.46 31.46 31.20 31.15 +0.45 28 46 1,054 +46
29SEP26 420.00 P 37.05 37.05 37.05 36.38 +0.69 28 45 763 0
29SEP26 430.00 P 0.00 0.00 0.00 42.09 +0.75 28 0 293 0
29SEP26 440.00 P 0.00 0.00 0.00 48.69 +0.86 28 0 1,743 0
29SEP26 450.00 P 57.55 57.55 57.55 55.71 +0.81 29 40 283 0
29SEP26 460.00 P 0.00 0.00 0.00 62.18 +1.32 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 70.83 +2.20 30 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 76.37 +1.20 29 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 84.96 -0.02 29 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 95.66 +6.49 32 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 104.42 +5.00 33 0 807 0
29SEP26 520.00 P 0.00 0.00 0.00 110.64 +0.62 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 118.69 +0.03 30 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 128.96 +5.15 32 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 141.27 +5.40 36 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 145.13 -0.47 30 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 156.91 +2.27 34 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 166.53 +0.89 34 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 174.89 - 33 0 0 -
29SEP26 600.00 P 0.00 0.00 0.00 183.71 - 32 0 0 -
30DEC26 290.00 P 0.00 0.00 0.00 2.86 -0.20 27 0 123 0
30DEC26 295.00 P 0.00 0.00 0.00 3.28 -0.31 27 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 3.79 -0.32 27 0 187 0
30DEC26 310.00 P 0.00 0.00 0.00 5.20 -0.25 27 0 127 0
30DEC26 320.00 P 8.00 8.00 8.00 6.67 -0.27 27 30 326 +30
30DEC26 330.00 P 0.00 0.00 0.00 8.62 -0.29 27 0 251 0
30DEC26 340.00 P 13.00 13.00 12.75 10.76 -0.30 27 51 109 +42
30DEC26 350.00 P 0.00 0.00 0.00 13.34 -0.31 27 0 637 0
30DEC26 360.00 P 0.00 0.00 0.00 16.24 -0.30 27 0 412 0
30DEC26 370.00 P 22.15 22.15 20.00 19.53 +0.10 28 51 642 +11
30DEC26 380.00 P 25.00 25.00 24.44 23.24 -0.23 28 5 223 +5
30DEC26 390.00 P 28.15 30.79 28.15 27.31 -0.23 28 95 548 +95
30DEC26 400.00 P 32.36 32.36 32.36 31.80 +0.26 28 46 499 +46
30DEC26 410.00 P 0.00 0.00 0.00 36.69 +0.38 28 0 238 0
30DEC26 420.00 P 0.00 0.00 0.00 41.93 +0.42 28 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 47.65 +0.25 28 0 875 0
30DEC26 440.00 P 0.00 0.00 0.00 54.14 +0.73 28 0 800 0
30DEC26 450.00 P 60.46 60.46 60.46 61.27 +1.01 29 30 579 +12
30DEC26 460.00 P 67.96 67.96 67.96 65.21 -2.07 27 30 45 +30
30DEC26 470.00 P 0.00 0.00 0.00 76.11 +1.54 30 0 25 0
30DEC26 480.00 P 0.00 0.00 0.00 82.96 +3.87 30 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 92.06 +4.43 31 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 100.45 +2.16 32 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 107.00 +4.29 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 115.34 +2.39 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 123.55 +1.13 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 133.52 +4.56 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 141.27 +2.82 32 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 151.06 +3.53 33 0 0 0
TOTAL PUT 13,806 183,322 +5,798
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 27.96
26FEB26 19.00 C 0.00 0.00 0.00 9.04 -0.16 79 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.54 -0.16 74 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.00 -0.33 51 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.00 -0.27 42 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.04 -0.14 52 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.15 -0.05 57 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.06 -0.27 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.01 -0.15 20 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 2.05 -0.19 20 0 16 0
26FEB26 27.00 C 1.21 1.21 1.15 1.21 -0.17 20 30 110 +15
26FEB26 28.00 C 0.00 0.00 0.00 0.58 -0.14 20 0 41 0
26FEB26 29.00 C 0.00 0.00 0.00 0.23 -0.08 21 0 330 0
26FEB26 30.00 C 0.00 0.00 0.00 0.08 -0.03 21 20 90 0
26FEB26 31.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.53 -0.20 55 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.03 -0.20 49 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.59 -0.11 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.07 -0.28 62 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.59 -0.15 63 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.09 -0.27 59 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.60 -0.08 57 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.10 -0.15 54 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.54 -0.21 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.11 -0.22 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.05 -0.22 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.04 -0.22 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.17 -0.10 35 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 4.06 -0.38 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.28 -0.10 28 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.41 -0.04 25 0 28 0
30MAR26 27.00 C 1.57 1.57 1.57 1.62 -0.16 23 30 77 +30
30MAR26 28.00 C 0.00 0.00 0.00 1.03 -0.13 22 0 65 0
30MAR26 29.00 C 0.62 0.62 0.61 0.62 -0.10 23 3 70 +3
30MAR26 30.00 C 0.00 0.00 0.00 0.35 -0.07 23 20 95 0
30MAR26 31.00 C 0.21 0.21 0.21 0.19 -0.04 23 15 51 -15
30MAR26 32.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.14 -0.24 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.54 -0.28 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.19 -0.14 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.10 -0.17 21 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.07 -0.19 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.17 -0.33 24 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.12 -0.32 12 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.35 -0.09 23 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.59 -0.14 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.89 -0.16 23 0 200 0
29APR26 28.00 C 1.47 1.47 1.47 1.31 -0.15 23 15 230 +15
29APR26 29.00 C 0.00 0.00 0.00 0.88 -0.11 23 0 10 0
29APR26 30.00 C 0.59 0.59 0.59 0.57 -0.09 23 10 109 +10
29APR26 31.00 C 0.00 0.00 0.00 0.35 -0.07 23 0 168 0
29APR26 32.00 C 0.00 0.00 0.00 0.22 -0.04 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.66 -0.16 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.19 -0.15 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.10 -0.25 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.10 -0.41 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.17 -0.41 19 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.26 -0.38 21 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.46 -0.08 23 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.74 -0.18 24 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.06 -0.14 24 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 1.48 -0.14 23 0 150 0
28MAY26 29.00 C 0.00 0.00 0.00 1.03 -0.11 23 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.70 -0.09 23 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.47 -0.09 23 0 15 0
28MAY26 32.00 C 0.00 0.00 0.00 0.31 -0.04 23 0 15 0
28MAY26 33.00 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 -0.02 23 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 12.10 -0.13 41 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.59 -0.33 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.08 -0.27 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.62 -0.20 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.09 -0.27 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.63 -0.12 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.14 -0.24 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.67 -0.19 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.19 -0.15 34 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.19 -0.16 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.36 -0.18 34 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 5.31 -0.27 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.43 -0.21 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.60 +0.01 25 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.80 -0.13 24 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 2.14 -0.12 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.57 -0.11 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.11 -0.11 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.78 -0.09 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.54 -0.07 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 0.00 24 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.62 -0.20 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.13 -0.23 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.63 -0.22 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.14 -0.24 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.67 -0.25 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.19 -0.38 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.23 -0.27 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.37 -0.17 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.40 -0.18 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.58 -0.06 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.75 -0.16 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.17 -0.20 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.58 -0.22 25 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.06 -0.17 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.66 -0.15 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.33 -0.13 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.05 -0.12 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.82 -0.12 25 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.64 -0.10 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.50 -0.08 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.38 -0.07 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 -0.06 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 -0.05 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.16 -0.22 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.67 -0.25 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.22 -0.35 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.27 -0.23 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.37 -0.17 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.49 -0.31 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.63 -0.14 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.94 -0.15 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.35 -0.14 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.83 -0.23 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.38 -0.12 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.98 -0.10 23 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.63 -0.09 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.34 -0.09 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.10 -0.07 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.89 -0.06 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.72 -0.05 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.58 -0.04 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
TOTAL CALL 143 2,530 +58
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 28 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 116 0
26FEB26 26.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.22 +0.02 21 0 120 0
26FEB26 28.00 P 0.51 0.51 0.51 0.61 +0.06 21 20 140 +20
26FEB26 29.00 P 0.00 0.00 0.00 1.27 +0.12 22 0 15 0
26FEB26 30.00 P 0.00 0.00 0.00 2.08 +0.11 21 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.13 +0.28 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.04 +0.08 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.04 +0.05 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.11 +0.27 50 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.04 +0.20 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.04 -0.04 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.04 +0.20 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.07 0.00 64 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 36 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 25 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.28 +0.02 23 0 191 0
30MAR26 27.00 P 0.00 0.00 0.00 0.57 +0.04 23 0 54 0
30MAR26 28.00 P 0.00 0.00 0.00 1.01 +0.07 24 0 71 0
30MAR26 29.00 P 0.00 0.00 0.00 1.58 +0.09 23 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 2.35 +0.15 24 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.14 +0.07 23 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.06 +0.06 23 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.13 +0.14 32 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.11 +0.09 35 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.25 +0.21 46 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.04 -0.04 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.04 -0.07 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.07 0.00 45 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 24 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.11 0.00 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.24 +0.01 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.79 +0.05 24 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.23 +0.07 23 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 1.78 +0.10 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.39 +0.01 21 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.36 +0.15 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.25 +0.25 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.22 +0.23 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.16 +0.14 32 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.25 +0.20 39 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.20 +0.12 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.25 +0.14 45 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
28MAY26 23.00 P 0.25 0.25 0.25 0.14 0.00 23 4 4 +4
28MAY26 24.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.50 +0.02 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.82 +0.04 23 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 1.25 +0.05 24 0 150 0
28MAY26 28.00 P 0.00 0.00 0.00 1.75 +0.08 23 0 150 0
28MAY26 29.00 P 0.00 0.00 0.00 2.38 +0.17 23 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.11 +0.12 23 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.00 +0.25 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.92 +0.22 27 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.82 +0.16 28 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.72 +0.27 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.79 +0.44 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.55 +0.05 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.49 -0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 0.00 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 +0.02 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 +0.02 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.63 +0.03 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.98 +0.05 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.41 +0.06 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.90 +0.05 23 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.52 +0.10 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.21 +0.10 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.00 +0.04 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.92 +0.08 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.82 +0.16 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.72 +0.27 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.79 +0.16 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.59 +0.01 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.53 +0.01 22 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.54 +0.01 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 0.00 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.52 -0.01 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.77 0.00 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.09 0.00 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.49 +0.02 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.97 +0.03 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.52 +0.05 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.14 +0.07 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 3.82 +0.08 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.57 +0.10 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.37 +0.11 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.22 +0.13 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.11 +0.15 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.02 +0.16 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.96 +0.17 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.93 +0.19 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.91 +0.20 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 +0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.30 +0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 +0.03 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 +0.04 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 +0.06 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.28 +0.07 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.69 +0.08 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.16 +0.09 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.71 +0.11 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.32 +0.12 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.99 +0.14 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.72 +0.15 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.51 +0.17 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.33 +0.18 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.19 +0.18 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.10 +0.19 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.02 +0.20 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.97 +0.20 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.94 +0.21 31 0 0 0
TOTAL PUT 24 2,287 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 138.90
06FEB26 100.00 C 0.00 0.00 0.00 38.92 +4.19 0 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 36.42 +4.19 0 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 33.92 +3.29 0 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 31.43 +4.20 96 0 0 0
06FEB26 110.00 C 0.00 0.00 0.00 28.93 +3.45 87 0 0 0
06FEB26 112.50 C 0.00 0.00 0.00 26.43 +4.19 78 0 0 0
06FEB26 115.00 C 0.00 0.00 0.00 23.93 +3.60 69 0 0 0
06FEB26 117.50 C 0.00 0.00 0.00 21.43 +3.67 61 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 18.93 +4.18 53 0 0 0
06FEB26 122.50 C 0.00 0.00 0.00 16.43 +4.16 45 0 0 0
06FEB26 125.00 C 0.00 0.00 0.00 13.93 +4.10 36 0 0 0
06FEB26 127.50 C 0.00 0.00 0.00 11.44 +4.16 38 0 0 0
06FEB26 130.00 C 0.00 0.00 0.00 8.98 +3.92 38 0 32 0
06FEB26 132.50 C 5.80 5.80 5.60 6.56 +3.41 35 205 171 -85
06FEB26 135.00 C 3.75 3.75 3.20 4.30 +2.65 33 14 237 -1
06FEB26 137.50 C 1.76 1.83 1.76 2.28 +1.41 29 52 437 -30
06FEB26 140.00 C 0.90 1.15 0.63 0.92 +0.48 27 375 554 +179
06FEB26 142.50 C 0.38 0.38 0.26 0.35 +0.13 29 153 514 +86
06FEB26 145.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 150 0
06FEB26 147.50 C 0.04 0.04 0.04 0.04 -0.02 33 22 484 +22
06FEB26 150.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 190 0
06FEB26 152.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 529 0
06FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
06FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
06FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
06FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 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 105.00 C 0.00 0.00 0.00 33.98 - 0 0 0 -
13FEB26 107.50 C 0.00 0.00 0.00 31.49 +3.36 54 0 0 0
13FEB26 110.00 C 0.00 0.00 0.00 28.99 +3.51 48 0 0 0
13FEB26 112.50 C 0.00 0.00 0.00 26.49 +4.15 41 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 24.00 +3.67 43 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 21.51 +3.75 41 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 19.03 +4.28 39 0 0 0
13FEB26 122.50 C 0.00 0.00 0.00 16.57 +4.02 38 0 0 0
13FEB26 125.00 C 0.00 0.00 0.00 14.54 +4.43 50 0 0 0
13FEB26 127.50 C 0.00 0.00 0.00 11.71 +3.90 34 0 0 0
13FEB26 130.00 C 0.00 0.00 0.00 9.09 +3.22 23 0 30 0
13FEB26 132.50 C 0.00 0.00 0.00 6.92 +2.93 26 0 0 0
13FEB26 135.00 C 4.66 4.66 4.60 4.92 +2.43 26 35 283 +35
13FEB26 137.50 C 2.80 2.83 2.60 3.17 +1.62 25 697 812 +618
13FEB26 140.00 C 1.80 1.83 1.50 1.77 +0.85 24 369 253 +42
13FEB26 142.50 C 1.20 1.20 0.86 1.02 +0.49 25 139 174 +124
13FEB26 145.00 C 0.48 0.48 0.48 0.56 +0.27 26 50 205 +50
13FEB26 147.50 C 0.26 0.26 0.26 0.30 +0.13 27 50 50 +50
13FEB26 150.00 C 0.18 0.18 0.12 0.16 +0.07 28 64 64 +64
13FEB26 152.50 C 0.11 0.11 0.07 0.08 +0.03 29 30 30 +30
13FEB26 155.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
13FEB26 157.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
13FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
13FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
13FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
13FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 75.00 C 62.75 63.24 62.72 64.03 +4.19 0 175 847 +175
26FEB26 77.50 C 60.38 60.39 60.37 61.54 +3.39 69 75 88 +75
26FEB26 80.00 C 0.00 0.00 0.00 59.04 +4.07 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 56.55 +3.51 64 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 54.05 +3.81 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 51.56 +3.54 59 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 49.06 +4.34 0 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 46.56 +4.18 0 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 44.07 +3.36 43 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 41.68 +3.87 65 0 2 0
26FEB26 100.00 C 38.50 38.50 38.40 39.08 +4.07 40 150 166 +126
26FEB26 102.50 C 0.00 0.00 0.00 36.42 +3.98 0 0 39 0
26FEB26 105.00 C 0.00 0.00 0.00 34.09 +3.46 36 0 752 0
26FEB26 107.50 C 0.00 0.00 0.00 31.60 +3.47 36 0 413 0
26FEB26 110.00 C 0.00 0.00 0.00 29.11 +3.63 35 0 1,113 0
26FEB26 112.50 C 0.00 0.00 0.00 27.18 +4.69 57 0 1,251 0
26FEB26 115.00 C 23.72 23.72 23.72 24.16 +3.73 34 250 997 -90
26FEB26 117.50 C 21.20 21.20 21.20 22.35 +4.50 51 5 534 0
26FEB26 120.00 C 18.24 18.24 18.24 19.27 +3.88 32 5 658 0
26FEB26 122.50 C 0.00 0.00 0.00 16.88 +3.86 32 0 882 0
26FEB26 125.00 C 0.00 0.00 0.00 14.54 +3.06 31 0 771 0
26FEB26 127.50 C 11.67 11.67 11.67 12.29 +3.44 30 4 934 -4
26FEB26 130.00 C 9.40 9.70 9.06 9.85 +2.60 26 65 985 -3
26FEB26 132.50 C 7.73 7.73 7.11 7.91 +2.54 27 130 772 +110
26FEB26 135.00 C 5.91 5.91 5.87 6.16 +2.24 27 47 1,661 -43
26FEB26 137.50 C 4.50 4.60 3.95 4.61 +1.76 26 180 1,352 -95
26FEB26 140.00 C 3.20 3.31 2.95 3.30 +1.29 26 121 962 -73
26FEB26 142.50 C 2.21 2.34 2.00 2.43 +1.07 27 299 387 +79
26FEB26 145.00 C 1.60 1.60 1.41 1.76 +0.81 28 503 2,043 +192
26FEB26 147.50 C 1.18 1.18 1.00 1.27 +0.67 29 24 707 -6
26FEB26 150.00 C 0.98 0.98 0.65 0.90 +0.53 29 1,141 1,752 +884
26FEB26 152.50 C 0.65 0.65 0.47 0.64 +0.43 30 257 626 +137
26FEB26 155.00 C 0.43 0.43 0.30 0.46 +0.34 31 295 937 +175
26FEB26 157.50 C 0.00 0.00 0.00 0.33 +0.26 32 0 158 0
26FEB26 160.00 C 0.23 0.23 0.23 0.23 +0.19 32 3 376 -3
26FEB26 162.50 C 0.00 0.00 0.00 0.17 +0.15 33 0 10 0
26FEB26 165.00 C 0.08 0.08 0.08 0.12 +0.11 34 100 100 +100
26FEB26 167.50 C 0.05 0.05 0.05 0.09 +0.08 35 90 618 +90
30MAR26 47.00 C 0.00 0.00 0.00 92.63 +4.61 180 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 91.10 +3.50 137 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 90.23 +4.37 149 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 89.02 +3.68 93 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 86.53 +4.20 99 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 84.03 +4.14 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 81.54 +4.08 87 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 79.04 +4.19 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 76.55 +3.71 74 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 74.26 +4.50 110 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 71.56 +4.19 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 69.07 +4.27 69 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 66.60 +4.21 77 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 64.08 +4.15 58 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 61.58 +3.43 0 0 205 0
30MAR26 80.00 C 0.00 0.00 0.00 59.09 +3.55 0 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 56.60 +3.56 53 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 54.10 +3.86 0 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 51.61 +3.59 45 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 49.37 +4.44 69 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 46.96 +4.52 68 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 44.13 +3.42 40 0 893 0
30MAR26 97.50 C 41.04 41.04 40.97 41.68 +3.87 47 546 1,892 -259
30MAR26 100.00 C 0.00 0.00 0.00 39.12 +4.11 0 0 3,823 0
30MAR26 102.50 C 0.00 0.00 0.00 37.39 +4.37 62 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 34.15 +3.52 0 0 2,795 0
30MAR26 107.50 C 0.00 0.00 0.00 31.66 +3.53 28 0 2,864 0
30MAR26 110.00 C 0.00 0.00 0.00 29.17 +3.69 27 0 6,457 0
30MAR26 112.50 C 0.00 0.00 0.00 27.48 +4.84 48 0 5,778 0
30MAR26 115.00 C 0.00 0.00 0.00 24.93 +4.50 43 0 2,955 0
30MAR26 117.50 C 0.00 0.00 0.00 22.35 +4.39 39 0 2,422 0
30MAR26 120.00 C 18.94 18.94 18.74 19.33 +3.23 26 40 9,019 -35
30MAR26 122.50 C 16.76 16.76 16.43 16.88 +3.43 24 86 1,116 -85
30MAR26 125.00 C 14.38 14.38 14.30 14.54 +3.06 24 60 2,207 +60
30MAR26 127.50 C 12.24 12.25 12.16 12.53 +3.04 26 180 1,742 +60
30MAR26 130.00 C 10.05 10.15 9.96 10.53 +2.74 26 155 3,537 -66
30MAR26 132.50 C 8.30 8.30 8.30 8.44 +2.38 24 8 579 0
30MAR26 135.00 C 6.72 7.05 6.28 6.86 +2.13 25 29 3,039 +15
30MAR26 137.50 C 5.40 5.40 5.02 5.49 +1.70 25 75 3,121 0
30MAR26 140.00 C 3.70 4.11 3.70 4.32 +1.46 25 88 2,570 +6
30MAR26 142.50 C 2.87 3.18 2.87 3.38 +1.16 25 861 1,644 +781
30MAR26 145.00 C 2.66 2.66 2.33 2.62 +0.91 26 272 1,708 +141
30MAR26 147.50 C 1.93 1.93 1.93 2.01 +0.65 26 25 403 +25
30MAR26 150.00 C 1.42 1.45 1.32 1.55 +0.50 26 88 6,311 -35
30MAR26 152.50 C 1.04 1.12 1.03 1.18 +0.38 27 137 825 -9
30MAR26 155.00 C 0.91 0.95 0.80 0.88 +0.28 27 148 378 +65
30MAR26 157.50 C 0.00 0.00 0.00 0.70 +0.25 27 0 453 0
30MAR26 160.00 C 0.63 0.63 0.53 0.53 +0.18 28 817 812 +723
30MAR26 162.50 C 0.00 0.00 0.00 0.39 +0.13 28 0 140 0
30MAR26 165.00 C 0.44 0.44 0.44 0.29 +0.10 28 30 30 +30
30MAR26 167.50 C 0.00 0.00 0.00 0.22 +0.07 28 0 35 0
29APR26 92.50 C 0.00 0.00 0.00 46.96 +4.11 59 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 44.13 +3.42 37 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 41.90 +4.09 51 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 39.24 +4.23 42 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 37.39 +4.37 53 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 34.69 +4.06 47 0 2 0
29APR26 107.50 C 0.00 0.00 0.00 31.67 +3.43 28 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 29.36 +3.88 35 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 27.48 +4.76 41 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 24.93 +4.29 37 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 22.35 +3.69 33 0 19 0
29APR26 120.00 C 0.00 0.00 0.00 19.90 +3.49 31 0 6 0
29APR26 122.50 C 0.00 0.00 0.00 17.45 +3.72 28 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 14.72 +2.99 23 0 147 0
29APR26 127.50 C 13.00 13.00 13.00 13.16 +3.02 26 4 135 +4
29APR26 130.00 C 0.00 0.00 0.00 11.13 +2.78 25 0 311 0
29APR26 132.50 C 0.00 0.00 0.00 9.51 +2.61 26 0 1,003 0
29APR26 135.00 C 7.78 7.78 7.21 7.74 +2.01 24 140 913 +60
29APR26 137.50 C 0.00 0.00 0.00 6.40 +1.70 24 0 685 0
29APR26 140.00 C 5.19 5.19 4.80 5.21 +1.34 24 67 463 0
29APR26 142.50 C 4.45 4.45 4.45 4.22 +1.03 24 30 117 +9
29APR26 145.00 C 3.66 3.66 3.60 3.44 +0.77 24 70 268 +30
29APR26 147.50 C 0.00 0.00 0.00 2.81 +0.60 25 0 82 0
29APR26 150.00 C 2.49 2.49 2.24 2.27 +0.44 25 16 1,110 0
29APR26 152.50 C 0.00 0.00 0.00 1.78 +0.26 25 0 77 0
29APR26 155.00 C 1.68 1.68 1.68 1.38 +0.13 25 30 111 -1
29APR26 157.50 C 0.00 0.00 0.00 1.05 +0.01 25 0 91 0
29APR26 160.00 C 1.23 1.23 1.05 0.79 -0.08 24 39 86 +30
29APR26 162.50 C 0.00 0.00 0.00 0.59 -0.15 24 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.43 -0.19 24 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.31 -0.21 24 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 49.37 - 53 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 46.96 - 53 0 0 -
28MAY26 95.00 C 0.00 0.00 0.00 44.13 - 33 0 0 -
28MAY26 97.50 C 0.00 0.00 0.00 41.90 - 45 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 39.24 - 38 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 37.39 - 47 0 0 -
28MAY26 105.00 C 0.00 0.00 0.00 34.69 - 41 0 0 -
28MAY26 107.50 C 0.00 0.00 0.00 32.17 +3.93 38 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 29.72 +3.81 36 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 27.48 +4.01 36 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 24.93 +4.29 33 0 180 0
28MAY26 117.50 C 0.00 0.00 0.00 22.52 +3.86 31 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 19.90 +3.49 27 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 17.45 +3.15 25 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 15.26 +3.14 24 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 13.37 +2.55 24 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 11.66 +2.61 24 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 10.10 +2.38 24 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 8.47 +1.94 24 0 30 0
28MAY26 137.50 C 0.00 0.00 0.00 7.29 +1.78 24 0 39 0
28MAY26 140.00 C 0.00 0.00 0.00 6.23 +1.65 24 0 46 0
28MAY26 142.50 C 0.00 0.00 0.00 5.19 +1.36 24 0 1 0
28MAY26 145.00 C 0.00 0.00 0.00 4.26 +1.06 24 0 289 0
28MAY26 147.50 C 0.00 0.00 0.00 3.49 +0.84 24 0 201 0
28MAY26 150.00 C 0.00 0.00 0.00 2.91 +0.76 24 0 244 0
28MAY26 152.50 C 0.00 0.00 0.00 2.28 +0.58 23 0 0 0
28MAY26 155.00 C 2.15 2.16 2.01 1.74 +0.42 23 261 261 +261
28MAY26 157.50 C 0.00 0.00 0.00 1.32 +0.28 22 0 0 0
28MAY26 160.00 C 1.60 1.69 1.60 0.98 +0.11 22 15 20 +10
28MAY26 162.50 C 1.34 1.34 1.26 0.70 -0.04 22 33 33 +33
28MAY26 165.00 C 0.00 0.00 0.00 0.49 -0.13 21 0 4 0
28MAY26 167.50 C 0.00 0.00 0.00 0.34 -0.18 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 79.04 +4.19 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.55 +3.71 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.26 +4.35 77 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.56 +3.71 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.07 +4.25 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.60 +4.21 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.08 +4.15 47 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 61.58 +3.43 0 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 59.09 +3.06 36 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 56.60 +3.56 41 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 54.10 +3.86 0 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 51.61 +3.26 36 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 49.37 +4.43 48 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 46.96 +4.11 47 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 44.13 +3.42 31 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 41.90 +3.55 41 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 39.24 +4.23 35 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 37.39 +4.37 42 0 397 0
29JUN26 105.00 C 0.00 0.00 0.00 34.79 +4.16 38 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 32.50 +4.26 37 0 911 0
29JUN26 110.00 C 28.47 28.47 28.47 29.72 +3.81 32 30 4,940 0
29JUN26 112.50 C 0.00 0.00 0.00 27.48 +4.01 32 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 24.93 +3.68 29 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 22.52 +3.42 27 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 20.23 +3.57 26 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 18.00 +3.34 25 0 153 0
29JUN26 125.00 C 0.00 0.00 0.00 16.01 +2.98 25 0 6,242 0
29JUN26 127.50 C 0.00 0.00 0.00 14.04 +2.39 24 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 12.36 +2.58 24 0 2,252 0
29JUN26 132.50 C 0.00 0.00 0.00 11.06 +2.53 24 0 250 0
29JUN26 135.00 C 0.00 0.00 0.00 9.44 +2.04 24 0 242 0
29JUN26 137.50 C 0.00 0.00 0.00 8.29 +1.89 24 0 138 0
29JUN26 140.00 C 7.00 7.00 6.44 7.22 +1.76 24 25 233 -2
29JUN26 142.50 C 5.65 5.65 5.65 6.25 +1.57 24 3 105 0
29JUN26 145.00 C 4.89 4.89 4.89 5.31 +1.38 24 2 169 +1
29JUN26 147.50 C 4.17 4.24 4.17 4.54 +1.17 24 2 1,062 0
29JUN26 150.00 C 3.92 3.92 3.65 3.81 +0.88 24 33 183 +19
29JUN26 152.50 C 0.00 0.00 0.00 3.26 +0.80 24 0 260 0
29JUN26 155.00 C 2.70 2.70 2.70 2.78 +0.76 24 1 151 +1
29JUN26 157.50 C 2.45 2.45 2.45 2.32 +0.66 24 30 196 +30
29JUN26 160.00 C 2.04 2.12 2.04 1.91 +0.56 24 7 570 0
29JUN26 162.50 C 1.85 1.85 1.85 1.53 +0.44 24 30 465 0
29JUN26 165.00 C 0.00 0.00 0.00 1.25 +0.40 23 0 4 0
29JUN26 167.50 C 1.55 1.56 1.35 0.98 +0.30 23 1,083 1,078 +1,078
29SEP26 70.00 C 0.00 0.00 0.00 69.07 +4.25 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.05 +3.70 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.18 +3.91 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.59 +3.44 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.09 +3.06 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.60 +3.17 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.84 +4.60 48 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 51.61 +3.26 28 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 49.81 +4.87 43 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 47.32 +4.47 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.13 +3.42 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.90 +3.55 32 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 39.24 +3.78 27 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 37.39 +4.37 32 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 34.79 +4.16 29 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 32.50 +4.00 28 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 29.72 +3.81 25 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 27.48 +3.98 24 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 24.93 +2.43 22 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 22.63 +2.84 21 0 800 0
29SEP26 120.00 C 0.00 0.00 0.00 22.08 +3.97 26 0 184 0
29SEP26 122.50 C 0.00 0.00 0.00 19.09 +2.58 22 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 17.44 +2.43 22 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 15.92 +2.18 22 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 14.45 +2.20 23 0 107 0
29SEP26 132.50 C 0.00 0.00 0.00 13.53 +2.54 24 0 362 0
29SEP26 135.00 C 11.05 11.05 11.05 11.84 +1.99 23 1 495 0
29SEP26 137.50 C 0.00 0.00 0.00 10.68 +1.93 23 0 308 0
29SEP26 140.00 C 0.00 0.00 0.00 9.59 +1.71 23 0 1,882 0
29SEP26 142.50 C 0.00 0.00 0.00 8.59 +1.57 23 0 99 0
29SEP26 145.00 C 7.02 7.02 7.02 7.68 +1.36 23 1 131 +1
29SEP26 147.50 C 0.00 0.00 0.00 6.81 +1.18 23 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 6.07 +1.05 23 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 5.34 +0.85 23 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 4.74 +0.78 23 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 4.16 +0.61 23 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 3.65 +0.49 23 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 3.28 +0.50 24 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 2.94 +0.45 24 0 1 0
29SEP26 167.50 C 0.00 0.00 0.00 2.59 +0.39 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.63 +3.60 42 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 56.60 +3.17 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.84 +4.60 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.78 +3.43 31 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 49.81 +4.87 34 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.32 +4.47 32 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 44.37 +3.66 27 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 41.90 +3.55 25 0 0 0
30DEC26 100.00 C 38.82 38.82 38.82 39.34 +3.88 23 30 766 +30
30DEC26 102.50 C 0.00 0.00 0.00 37.39 +4.37 25 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 34.79 +4.16 23 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 32.89 +3.45 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 30.22 +4.00 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 28.17 +2.87 21 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.54 +3.46 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.18 +2.46 21 0 1 0
30DEC26 120.00 C 22.00 22.00 22.00 22.91 +2.25 22 2 27 0
30DEC26 122.50 C 0.00 0.00 0.00 21.10 +2.38 22 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 19.87 +3.25 23 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 17.82 +2.49 22 0 1 0
30DEC26 130.00 C 15.00 15.00 15.00 16.38 +2.28 22 1 59 +1
30DEC26 132.50 C 0.00 0.00 0.00 15.11 +2.17 22 0 15 0
30DEC26 135.00 C 0.00 0.00 0.00 13.84 +1.94 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 12.70 +1.84 22 200 208 +200
30DEC26 140.00 C 0.00 0.00 0.00 11.62 +1.60 23 200 270 +200
30DEC26 142.50 C 0.00 0.00 0.00 10.57 +1.37 23 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 9.81 +1.41 23 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.05 +1.29 23 0 23 0
30DEC26 150.00 C 0.00 0.00 0.00 8.35 +1.23 24 0 113 0
30DEC26 152.50 C 0.00 0.00 0.00 7.76 +1.26 24 0 7 0
30DEC26 155.00 C 0.00 0.00 0.00 7.18 +1.17 24 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 6.63 +1.11 25 0 0 0
30DEC26 160.00 C 5.15 5.15 5.15 6.19 +1.15 25 1 90 +1
30DEC26 162.50 C 0.00 0.00 0.00 5.76 +1.11 25 0 33 0
30DEC26 165.00 C 0.00 0.00 0.00 5.33 +1.03 25 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 5.12 +1.05 26 0 0 0
TOTAL CALL 12,206 155,273 +6,423
06FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
06FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
06FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
06FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 78 0 75 0
06FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 70 0 24 0
06FEB26 120.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 845 0
06FEB26 122.50 P 0.02 0.02 0.02 0.01 -0.03 54 55 245 +55
06FEB26 125.00 P 0.00 0.00 0.00 0.01 -0.08 46 0 616 0
06FEB26 127.50 P 0.07 0.08 0.07 0.02 -0.19 41 109 411 +109
06FEB26 130.00 P 0.17 0.19 0.11 0.05 -0.44 38 225 878 +91
06FEB26 132.50 P 0.50 0.50 0.22 0.14 -0.90 35 369 548 +78
06FEB26 135.00 P 0.58 0.70 0.47 0.38 -1.64 33 259 791 +143
06FEB26 137.50 P 1.52 1.58 1.04 0.95 -2.81 31 1,041 917 +848
06FEB26 140.00 P 3.04 3.04 3.04 2.09 -3.75 29 18 27 +14
06FEB26 142.50 P 0.00 0.00 0.00 4.05 -3.85 33 0 0 0
06FEB26 145.00 P 0.00 0.00 0.00 6.39 -4.17 40 0 0 0
06FEB26 147.50 P 0.00 0.00 0.00 8.88 -4.34 50 0 0 0
06FEB26 150.00 P 0.00 0.00 0.00 11.43 -3.94 63 0 0 0
06FEB26 152.50 P 0.00 0.00 0.00 13.60 -4.74 0 0 0 0
06FEB26 155.00 P 0.00 0.00 0.00 16.58 -4.33 90 0 0 0
06FEB26 157.50 P 0.00 0.00 0.00 19.16 -4.01 103 0 0 0
06FEB26 160.00 P 0.00 0.00 0.00 21.73 -3.89 116 0 0 0
06FEB26 162.50 P 0.00 0.00 0.00 24.28 -3.71 127 0 0 0
06FEB26 165.00 P 27.25 27.30 27.25 26.81 -4.40 138 75 0 0
06FEB26 167.50 P 29.62 29.99 29.56 29.28 -3.96 145 325 0 0
13FEB26 105.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
13FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 0.01 -0.06 42 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 0.03 -0.08 43 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 0.04 -0.14 40 0 0 0
13FEB26 122.50 P 0.00 0.00 0.00 0.07 -0.22 38 0 19 0
13FEB26 125.00 P 0.21 0.23 0.18 0.13 -0.32 36 20 52 +20
13FEB26 127.50 P 0.28 0.28 0.28 0.22 -0.49 34 4 76 0
13FEB26 130.00 P 0.44 0.49 0.40 0.38 -0.74 32 132 143 +130
13FEB26 132.50 P 0.64 0.81 0.64 0.64 -1.11 30 51 46 +45
13FEB26 135.00 P 1.28 1.28 1.10 1.09 -1.72 29 119 87 +86
13FEB26 137.50 P 2.02 2.25 1.96 1.82 -2.59 27 207 168 +143
13FEB26 140.00 P 3.50 3.90 3.50 2.90 -3.44 25 25 5 +5
13FEB26 142.50 P 0.00 0.00 0.00 4.69 -3.81 27 0 0 0
13FEB26 145.00 P 0.00 0.00 0.00 6.79 -3.91 30 0 0 0
13FEB26 147.50 P 0.00 0.00 0.00 9.10 -4.12 33 0 0 0
13FEB26 150.00 P 0.00 0.00 0.00 11.53 -4.26 38 0 0 0
13FEB26 152.50 P 0.00 0.00 0.00 14.04 -4.30 44 0 0 0
13FEB26 155.00 P 0.00 0.00 0.00 16.58 -4.33 50 0 0 0
13FEB26 157.50 P 0.00 0.00 0.00 19.16 -4.01 58 0 0 0
13FEB26 160.00 P 0.00 0.00 0.00 21.73 -3.89 64 0 0 0
13FEB26 162.50 P 0.00 0.00 0.00 24.28 -3.71 71 0 0 0
13FEB26 165.00 P 0.00 0.00 0.00 26.81 -4.40 77 0 0 0
13FEB26 167.50 P 0.00 0.00 0.00 29.28 -4.02 81 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 79 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 670 0
26FEB26 85.00 P 0.01 0.01 0.01 0.01 0.00 68 45 653 0
26FEB26 87.50 P 0.01 0.01 0.01 0.01 0.00 64 104 736 +104
26FEB26 90.00 P 0.01 0.01 0.01 0.01 0.00 60 155 1,384 +155
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,069 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,472 0
26FEB26 97.50 P 0.04 0.04 0.04 0.01 -0.01 50 70 522 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 1,669 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 1,250 0
26FEB26 105.00 P 0.08 0.08 0.08 0.01 -0.05 40 300 2,329 +300
26FEB26 107.50 P 0.12 0.12 0.12 0.01 -0.09 37 1 601 0
26FEB26 110.00 P 0.15 0.15 0.14 0.02 -0.12 36 52 1,329 +52
26FEB26 112.50 P 0.18 0.22 0.18 0.03 -0.18 35 43 930 +39
26FEB26 115.00 P 0.21 0.27 0.21 0.05 -0.25 34 378 2,294 -68
26FEB26 117.50 P 0.30 0.33 0.27 0.09 -0.34 33 57 1,919 -5
26FEB26 120.00 P 0.36 0.40 0.36 0.16 -0.47 33 386 2,644 -288
26FEB26 122.50 P 0.53 0.53 0.49 0.27 -0.62 32 409 1,577 -206
26FEB26 125.00 P 0.67 0.69 0.64 0.43 -0.79 31 260 2,358 +206
26FEB26 127.50 P 0.96 0.99 0.83 0.69 -0.94 31 336 1,882 +216
26FEB26 130.00 P 1.20 1.31 1.15 1.06 -1.16 30 489 942 +63
26FEB26 132.50 P 1.80 1.86 1.58 1.57 -1.48 29 569 1,022 +124
26FEB26 135.00 P 2.55 2.68 2.29 2.27 -1.96 29 565 1,132 +493
26FEB26 137.50 P 3.50 3.68 3.19 3.22 -2.26 28 126 426 +19
26FEB26 140.00 P 4.82 5.00 4.59 4.41 -2.70 28 20 103 +18
26FEB26 142.50 P 6.73 6.73 6.39 6.05 -3.20 29 31 431 +2
26FEB26 145.00 P 7.86 8.06 7.86 7.69 -3.65 28 31 373 +1
26FEB26 147.50 P 0.00 0.00 0.00 9.69 -3.53 29 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 11.83 -4.10 30 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 14.07 -4.27 31 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 16.58 -4.33 34 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 19.34 -3.83 42 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 21.83 -3.79 45 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 24.36 -3.64 49 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 26.90 -4.31 53 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 29.46 -3.84 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 661 0
30MAR26 70.00 P 0.04 0.04 0.04 0.01 0.00 58 2 1,026 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 928 0
30MAR26 75.00 P 0.05 0.05 0.05 0.01 0.00 52 68 830 -54
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2,897 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,927 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4,702 0
30MAR26 90.00 P 0.13 0.13 0.13 0.01 -0.01 37 20 6,279 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 2,367 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 8,035 0
30MAR26 97.50 P 0.24 0.24 0.24 0.01 -0.05 30 100 2,304 +100
30MAR26 100.00 P 0.32 0.32 0.31 0.01 -0.08 28 15 14,117 +10
30MAR26 102.50 P 0.33 0.34 0.33 0.01 -0.13 26 155 5,928 +155
30MAR26 105.00 P 0.44 0.45 0.44 0.02 -0.19 26 9 4,895 -3
30MAR26 107.50 P 0.54 0.54 0.54 0.05 -0.26 27 4 1,332 +4
30MAR26 110.00 P 0.59 0.64 0.59 0.08 -0.38 26 115 2,264 +19
30MAR26 112.50 P 0.74 0.76 0.73 0.15 -0.51 26 150 622 +89
30MAR26 115.00 P 0.85 0.89 0.85 0.25 -0.68 26 10 1,245 -2
30MAR26 117.50 P 0.96 1.02 0.96 0.42 -0.84 26 70 3,956 -40
30MAR26 120.00 P 1.17 1.30 1.17 0.67 -1.02 26 100 2,783 -36
30MAR26 122.50 P 1.50 1.59 1.50 1.01 -1.25 26 151 685 +49
30MAR26 125.00 P 1.84 2.12 1.84 1.49 -1.44 26 272 2,361 -79
30MAR26 127.50 P 0.00 0.00 0.00 2.11 -1.57 26 0 1,501 0
30MAR26 130.00 P 3.05 3.29 2.98 2.89 -1.79 26 1,185 1,636 +379
30MAR26 132.50 P 4.20 4.24 3.80 3.86 -1.96 26 168 1,940 +10
30MAR26 135.00 P 5.17 5.30 5.10 5.01 -2.18 27 226 1,932 +20
30MAR26 137.50 P 6.37 6.85 6.30 6.31 -2.58 27 48 1,625 +42
30MAR26 140.00 P 8.01 8.08 7.89 7.86 -2.90 27 150 988 +60
30MAR26 142.50 P 9.20 9.83 9.20 9.59 -2.65 28 184 263 +177
30MAR26 145.00 P 11.70 11.77 11.70 11.46 -3.46 28 60 150 0
30MAR26 147.50 P 0.00 0.00 0.00 13.47 -3.05 29 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 15.15 -3.85 27 0 55 0
30MAR26 152.50 P 0.00 0.00 0.00 17.83 -3.27 31 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 19.97 -4.11 31 0 120 0
30MAR26 157.50 P 0.00 0.00 0.00 21.74 -4.59 26 0 50 0
30MAR26 160.00 P 0.00 0.00 0.00 24.68 -4.14 33 0 60 0
30MAR26 162.50 P 0.00 0.00 0.00 27.35 -4.12 37 0 229 0
30MAR26 165.00 P 0.00 0.00 0.00 28.72 -4.34 0 0 130 0
30MAR26 167.50 P 0.00 0.00 0.00 32.25 -4.17 41 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.03 -0.04 31 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 0.04 -0.07 31 0 61 0
29APR26 97.50 P 0.00 0.00 0.00 0.06 -0.10 30 0 172 0
29APR26 100.00 P 0.00 0.00 0.00 0.10 -0.13 30 0 403 0
29APR26 102.50 P 0.00 0.00 0.00 0.14 -0.19 29 0 155 0
29APR26 105.00 P 0.00 0.00 0.00 0.21 -0.25 29 0 597 0
29APR26 107.50 P 0.00 0.00 0.00 0.31 -0.32 29 0 323 0
29APR26 110.00 P 0.95 0.98 0.95 0.44 -0.41 28 204 532 +131
29APR26 112.50 P 0.00 0.00 0.00 0.62 -0.53 28 0 292 0
29APR26 115.00 P 0.00 0.00 0.00 0.85 -0.65 28 0 545 0
29APR26 117.50 P 1.51 1.62 1.51 1.16 -0.77 28 90 329 +51
29APR26 120.00 P 1.95 1.95 1.85 1.54 -0.94 28 53 522 +17
29APR26 122.50 P 0.00 0.00 0.00 2.00 -1.13 27 0 499 0
29APR26 125.00 P 2.73 2.80 2.73 2.58 -1.29 27 14 334 +8
29APR26 127.50 P 0.00 0.00 0.00 3.28 -1.45 27 0 308 0
29APR26 130.00 P 0.00 0.00 0.00 4.04 -1.63 26 0 339 0
29APR26 132.50 P 5.05 5.05 5.05 4.94 -1.95 26 3 153 0
29APR26 135.00 P 6.19 6.19 6.19 6.09 -1.98 26 3 96 0
29APR26 137.50 P 7.44 7.44 7.44 7.36 -2.50 26 1 67 +1
29APR26 140.00 P 0.00 0.00 0.00 8.80 -3.00 26 0 259 0
29APR26 142.50 P 0.00 0.00 0.00 10.41 -2.89 26 0 0 0
29APR26 145.00 P 12.50 12.50 12.50 12.12 -3.14 26 3 83 +3
29APR26 147.50 P 0.00 0.00 0.00 13.65 -3.69 25 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 16.05 -2.95 27 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 18.16 -2.94 27 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 20.13 -3.95 27 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 22.65 -3.87 29 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 25.00 -3.82 30 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 27.40 -4.07 31 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 29.39 -3.94 29 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 32.33 -4.09 34 0 0 0
28MAY26 90.00 P 0.50 0.50 0.43 0.01 - 26 2 1 -
28MAY26 92.50 P 0.50 0.50 0.50 0.03 - 27 30 30 -
28MAY26 95.00 P 0.00 0.00 0.00 0.04 - 26 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 0.06 - 26 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 0.10 - 26 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 0.14 - 25 0 0 -
28MAY26 105.00 P 0.00 0.00 0.00 0.21 - 25 0 0 -
28MAY26 107.50 P 1.13 1.13 1.13 0.31 -0.51 25 1 1 0
28MAY26 110.00 P 0.00 0.00 0.00 0.44 -0.66 25 0 185 0
28MAY26 112.50 P 1.54 1.54 1.45 0.62 -0.81 25 7 10 +7
28MAY26 115.00 P 1.78 1.78 1.77 0.85 -1.02 24 109 144 +109
28MAY26 117.50 P 2.00 2.00 2.00 1.16 -1.23 24 3 35 +3
28MAY26 120.00 P 2.53 2.53 2.53 1.55 -1.43 24 3 80 0
28MAY26 122.50 P 2.99 2.99 2.99 2.10 -1.63 24 76 340 0
28MAY26 125.00 P 3.59 3.59 3.59 2.76 -1.80 24 2 17 +2
28MAY26 127.50 P 0.00 0.00 0.00 3.58 -1.93 25 0 3 0
28MAY26 130.00 P 0.00 0.00 0.00 4.54 -2.08 25 0 14 0
28MAY26 132.50 P 0.00 0.00 0.00 5.61 -2.23 25 0 5 0
28MAY26 135.00 P 0.00 0.00 0.00 6.85 -2.33 25 0 31 0
28MAY26 137.50 P 0.00 0.00 0.00 8.24 -2.47 26 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 9.72 -2.15 26 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 11.21 -2.87 26 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 12.78 -3.18 25 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 14.47 -3.24 25 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 16.05 -3.98 24 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 18.16 -3.43 24 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 20.13 -4.27 24 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 22.65 -3.87 26 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 25.01 -3.81 27 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.40 -4.07 28 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.80 -3.80 29 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.33 -4.09 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 854 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 418 0
29JUN26 67.50 P 0.17 0.17 0.17 0.01 0.00 38 40 302 +40
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,013 0
29JUN26 72.50 P 0.28 0.28 0.28 0.01 0.00 34 25 482 -21
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 618 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 604 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,150 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 4,334 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.03 24 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.04 23 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.03 -0.06 24 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.04 -0.10 23 0 3,362 0
29JUN26 97.50 P 0.00 0.00 0.00 0.07 -0.14 24 0 909 0
29JUN26 100.00 P 0.96 0.96 0.96 0.11 -0.20 23 4 4,951 0
29JUN26 102.50 P 0.00 0.00 0.00 0.18 -0.28 23 0 3,031 0
29JUN26 105.00 P 0.00 0.00 0.00 0.28 -0.37 24 0 270 0
29JUN26 107.50 P 0.00 0.00 0.00 0.42 -0.47 24 0 685 0
29JUN26 110.00 P 1.68 1.68 1.68 0.60 -0.61 24 100 1,427 -100
29JUN26 112.50 P 1.79 1.89 1.79 0.86 -0.73 24 175 374 +1
29JUN26 115.00 P 0.00 0.00 0.00 1.20 -0.86 24 0 4,425 0
29JUN26 117.50 P 2.61 2.61 2.61 1.62 -1.03 24 1 508 -1
29JUN26 120.00 P 0.00 0.00 0.00 2.11 -1.20 24 0 385 0
29JUN26 122.50 P 0.00 0.00 0.00 2.76 -1.34 24 0 136 0
29JUN26 125.00 P 0.00 0.00 0.00 3.50 -1.51 24 0 395 0
29JUN26 127.50 P 0.00 0.00 0.00 4.33 -1.67 25 0 125 0
29JUN26 130.00 P 5.93 5.93 5.93 5.34 -1.84 25 10 1,290 -10
29JUN26 132.50 P 6.92 6.92 6.91 6.44 -2.00 25 19 277 0
29JUN26 135.00 P 8.09 8.09 8.09 7.67 -2.16 25 12 186 +2
29JUN26 137.50 P 9.15 9.43 9.15 9.04 -2.32 25 29 70 +23
29JUN26 140.00 P 0.00 0.00 0.00 10.49 -2.02 25 0 12 0
29JUN26 142.50 P 12.15 12.15 12.15 12.04 -2.38 26 1 21 +1
29JUN26 145.00 P 0.00 0.00 0.00 13.64 -2.89 26 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 15.41 -3.09 26 0 30 0
29JUN26 150.00 P 17.31 17.79 17.31 17.25 -3.27 26 92 98 +55
29JUN26 152.50 P 0.00 0.00 0.00 19.20 -3.45 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 21.25 -3.60 26 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 23.37 -3.75 27 0 30 0
29JUN26 160.00 P 26.21 26.41 26.16 25.59 -3.66 27 74 125 +73
29JUN26 162.50 P 28.44 28.55 28.39 27.85 -3.93 28 17 24 +17
29JUN26 165.00 P 30.14 31.53 30.14 30.20 -3.91 28 32 55 +14
29JUN26 167.50 P 0.00 0.00 0.00 32.58 -4.13 29 0 14 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 240 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 88 0
29SEP26 77.50 P 0.69 0.69 0.67 0.01 -0.04 24 80 298 +80
29SEP26 80.00 P 0.77 0.77 0.75 0.02 -0.05 25 61 464 +61
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.08 24 0 82 0
29SEP26 85.00 P 0.00 0.00 0.00 0.05 -0.10 24 0 1,532 0
29SEP26 87.50 P 0.00 0.00 0.00 0.07 -0.15 24 0 615 0
29SEP26 90.00 P 0.00 0.00 0.00 0.11 -0.19 24 0 124 0
29SEP26 92.50 P 0.00 0.00 0.00 0.16 -0.25 24 0 240 0
29SEP26 95.00 P 0.00 0.00 0.00 0.23 -0.32 24 0 456 0
29SEP26 97.50 P 0.00 0.00 0.00 0.34 -0.40 24 0 280 0
29SEP26 100.00 P 1.76 1.76 1.76 0.47 -0.50 24 30 482 +30
29SEP26 102.50 P 0.00 0.00 0.00 0.64 -0.59 24 0 1,385 0
29SEP26 105.00 P 2.17 2.17 2.17 0.84 -0.72 24 90 226 +64
29SEP26 107.50 P 0.00 0.00 0.00 1.12 -0.82 24 0 231 0
29SEP26 110.00 P 2.85 2.85 2.74 1.47 -0.92 24 58 2,160 +50
29SEP26 112.50 P 3.22 3.22 3.22 1.86 -1.06 24 50 1,132 +50
29SEP26 115.00 P 0.00 0.00 0.00 2.34 -1.17 24 0 22 0
29SEP26 117.50 P 4.00 4.00 4.00 2.89 -1.31 24 80 202 0
29SEP26 120.00 P 0.00 0.00 0.00 3.52 -1.44 24 0 304 0
29SEP26 122.50 P 0.00 0.00 0.00 4.27 -1.55 24 0 2,277 0
29SEP26 125.00 P 6.06 6.06 6.06 5.07 -1.70 24 1 108 0
29SEP26 127.50 P 6.65 6.77 6.65 6.01 -1.80 24 7 67 +6
29SEP26 130.00 P 7.91 7.91 7.91 7.01 -1.95 24 10 89 0
29SEP26 132.50 P 8.96 8.96 8.82 8.16 -2.03 24 14 285 0
29SEP26 135.00 P 10.11 10.11 9.95 9.36 -2.19 24 11 431 +1
29SEP26 137.50 P 11.17 11.17 11.17 10.70 -2.26 24 1 23 +1
29SEP26 140.00 P 12.60 12.60 12.60 12.11 -2.51 25 1 63 +1
29SEP26 142.50 P 14.05 14.05 14.05 13.63 -2.24 25 3 63 +1
29SEP26 145.00 P 0.00 0.00 0.00 15.08 -2.64 24 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 16.93 -2.49 25 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 18.74 -3.25 25 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 20.57 -3.46 25 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 21.89 -3.60 24 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 24.56 -3.73 26 0 20 0
29SEP26 160.00 P 27.38 27.38 27.32 26.66 -3.84 26 41 48 +30
29SEP26 162.50 P 29.16 30.76 29.16 28.82 -2.96 26 13 31 +9
29SEP26 165.00 P 0.00 0.00 0.00 31.02 -4.05 27 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 33.31 -3.56 27 0 14 0
30DEC26 80.00 P 1.20 1.20 1.20 0.05 -0.02 23 5 324 0
30DEC26 82.50 P 0.00 0.00 0.00 0.07 -0.04 23 0 21 0
30DEC26 85.00 P 1.35 1.35 1.35 0.11 -0.04 23 25 120 0
30DEC26 87.50 P 0.00 0.00 0.00 0.16 -0.06 23 0 62 0
30DEC26 90.00 P 0.00 0.00 0.00 0.23 -0.07 23 0 157 0
30DEC26 92.50 P 0.00 0.00 0.00 0.33 -0.08 23 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 0.45 -0.10 23 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.61 -0.13 23 0 48 0
30DEC26 100.00 P 2.35 2.35 2.35 0.81 -0.18 23 80 200 -5
30DEC26 102.50 P 0.00 0.00 0.00 1.05 -0.25 23 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.31 -0.35 23 0 96 0
30DEC26 107.50 P 3.40 3.40 3.40 1.70 -0.43 23 1 75 -1
30DEC26 110.00 P 0.00 0.00 0.00 2.06 -0.56 23 0 221 0
30DEC26 112.50 P 0.00 0.00 0.00 2.60 -0.66 23 0 105 0
30DEC26 115.00 P 4.70 4.70 4.70 3.16 -0.76 23 6 48 -6
30DEC26 117.50 P 0.00 0.00 0.00 3.79 -0.95 23 0 137 0
30DEC26 120.00 P 0.00 0.00 0.00 4.51 -1.07 23 0 283 0
30DEC26 122.50 P 0.00 0.00 0.00 5.31 -1.28 24 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 6.19 -1.44 24 0 17 0
30DEC26 127.50 P 0.00 0.00 0.00 7.18 -1.63 24 0 13 0
30DEC26 130.00 P 9.26 9.26 9.26 8.21 -1.84 24 4 33 0
30DEC26 132.50 P 0.00 0.00 0.00 9.40 -1.99 24 0 5 0
30DEC26 135.00 P 11.63 11.63 11.63 10.62 -2.22 24 2 20 +2
30DEC26 137.50 P 0.00 0.00 0.00 11.97 -2.35 24 200 200 +200
30DEC26 140.00 P 0.00 0.00 0.00 13.38 -2.61 24 200 251 +165
30DEC26 142.50 P 0.00 0.00 0.00 14.86 -2.85 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 16.61 -2.86 25 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 18.39 -2.97 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 20.25 -2.84 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 22.21 -3.04 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 24.19 -3.00 26 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 26.22 -2.69 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 28.35 -2.89 27 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 30.42 -2.70 27 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.67 -2.40 28 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 33.93 -3.79 26 0 0 0
TOTAL PUT 13,032 205,647 +5,057
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$ 7.53
26FEB26 4.90 C 0.00 0.00 0.00 2.64 +0.21 65 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.54 +0.21 61 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.29 +0.21 51 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.04 +0.21 41 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.79 +0.21 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.54 +0.21 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.29 +0.22 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.03 +0.20 0 0 0 0
26FEB26 6.75 C 0.70 0.70 0.70 0.78 +0.19 0 2 29 -2
26FEB26 7.00 C 0.52 0.52 0.52 0.54 +0.19 0 3 66 0
26FEB26 7.25 C 0.31 0.31 0.29 0.30 +0.16 11 64 2,036 -34
26FEB26 7.50 C 0.11 0.13 0.11 0.13 +0.09 14 651 1,200 +525
26FEB26 7.75 C 0.02 0.03 0.02 0.04 +0.03 15 424 903 +345
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.94 +0.20 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.84 +0.20 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.74 +0.20 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.64 +0.20 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.54 +0.20 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.29 +0.20 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.04 +0.20 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.79 +0.19 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.54 +0.19 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.29 +0.19 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.05 +0.19 0 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.81 +0.18 12 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 +0.17 15 0 241 0
30MAR26 7.25 C 0.00 0.00 0.00 0.36 +0.11 13 0 466 0
30MAR26 7.50 C 0.18 0.21 0.17 0.21 +0.09 15 185 428 +154
30MAR26 7.75 C 0.09 0.09 0.09 0.10 +0.05 15 14 249 +10
30MAR26 8.00 C 0.04 0.04 0.04 0.05 +0.02 16 11 496 +11
30MAR26 8.25 C 0.02 0.02 0.02 0.02 +0.01 16 30 34 +30
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.66 +0.20 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.55 +0.19 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.31 +0.20 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.06 +0.20 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.81 +0.20 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.57 +0.20 17 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.32 +0.20 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.07 +0.18 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.84 +0.18 15 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.62 +0.17 16 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.42 +0.14 15 0 180 0
29APR26 7.50 C 0.00 0.00 0.00 0.26 +0.10 15 0 20 0
29APR26 7.75 C 0.00 0.00 0.00 0.15 +0.07 15 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 +0.04 15 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 +0.02 15 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.57 +0.20 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.33 +0.20 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.08 +0.20 23 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.83 +0.20 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.58 +0.19 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.34 +0.19 17 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.10 +0.19 16 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.87 +0.18 16 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.65 +0.16 15 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.45 +0.12 14 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.29 +0.09 14 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.18 +0.07 14 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.11 +0.05 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 +0.03 15 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 +0.02 15 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.87 +0.19 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.77 +0.19 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.67 +0.20 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.57 +0.19 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.33 +0.20 24 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.08 +0.19 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.83 +0.19 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.59 +0.19 19 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.34 +0.18 14 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 +0.18 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.87 +0.17 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.66 +0.17 16 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.14 15 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 +0.09 14 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 +0.07 14 0 473 0
29JUN26 8.00 C 0.11 0.11 0.11 0.11 +0.04 14 10 298 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 +0.02 14 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.77 +0.19 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 +0.19 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 +0.19 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 +0.19 22 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 +0.19 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 +0.19 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 +0.18 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 +0.18 13 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 +0.17 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 +0.17 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 +0.16 15 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.50 +0.13 15 0 8 0
29SEP26 7.50 C 0.33 0.33 0.33 0.36 +0.10 15 8 27 +8
29SEP26 7.75 C 0.00 0.00 0.00 0.25 +0.07 15 0 21 0
29SEP26 8.00 C 0.15 0.15 0.15 0.17 +0.05 15 4 15 +4
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.04 15 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 +0.02 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 15 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 9.75 C 0.01 0.01 0.01 0.01 0.00 16 20 20 +20
30DEC26 4.90 C 0.00 0.00 0.00 2.67 +0.19 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.57 +0.19 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 +0.19 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 +0.19 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 +0.19 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 +0.19 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 +0.20 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 +0.18 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 +0.17 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 +0.15 13 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 +0.13 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 +0.11 14 0 38 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 +0.09 14 0 20 0
30DEC26 8.00 C 0.00 0.00 0.00 0.22 +0.07 14 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 +0.06 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.04 14 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.04 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.02 14 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.02 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
TOTAL CALL 1,426 8,752 +1,071
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1,469 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 -0.04 16 0 1,008 0
26FEB26 7.50 P 0.10 0.10 0.10 0.10 -0.11 15 10 540 -10
26FEB26 7.75 P 0.00 0.00 0.00 0.26 -0.18 16 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.49 -0.20 21 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.74 -0.20 28 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.99 -0.20 35 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.24 -0.20 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.49 -0.20 47 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.74 -0.20 52 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.99 -0.20 58 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.24 -0.20 63 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.02 17 0 602 0
30MAR26 7.00 P 0.04 0.04 0.04 0.03 -0.03 17 30 2,072 0
30MAR26 7.25 P 0.00 0.00 0.00 0.07 -0.07 16 0 135 0
30MAR26 7.50 P 0.15 0.17 0.15 0.16 -0.11 16 60 350 +40
30MAR26 7.75 P 0.32 0.32 0.30 0.31 -0.15 16 60 60 +60
30MAR26 8.00 P 0.00 0.00 0.00 0.51 -0.20 18 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.74 -0.20 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.99 -0.20 24 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.25 -0.19 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.49 -0.20 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.74 -0.20 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.99 -0.20 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.24 -0.20 43 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 16 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.03 16 0 170 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.06 15 0 219 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 -0.11 15 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.34 -0.13 16 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.53 -0.18 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.74 -0.20 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.99 -0.20 21 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.25 -0.19 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.49 -0.20 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.74 -0.20 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.99 -0.20 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.24 -0.20 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.02 16 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.04 15 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.12 -0.07 15 0 20 0
28MAY26 7.50 P 0.00 0.00 0.00 0.22 -0.09 15 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.36 -0.14 15 0 30 0
28MAY26 8.00 P 0.00 0.00 0.00 0.54 -0.17 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.76 -0.18 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.99 -0.20 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.25 -0.19 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.49 -0.20 25 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.74 -0.20 27 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.99 -0.20 30 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.24 -0.20 33 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 5 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 0.01 0.00 24 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.02 14 0 210 0
29JUN26 6.50 P 0.05 0.05 0.05 0.03 -0.02 15 2 296 -2
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.05 14 0 396 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.07 14 0 258 0
29JUN26 7.25 P 0.22 0.22 0.22 0.22 -0.08 15 20 17 -9
29JUN26 7.50 P 0.00 0.00 0.00 0.34 -0.12 14 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 -0.16 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.70 -0.16 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.91 -0.16 14 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.14 -0.19 15 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 -0.19 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.64 -0.17 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 -0.13 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 -0.22 23 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.38 -0.17 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.02 16 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.04 16 0 229 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.06 15 0 171 0
29SEP26 7.00 P 0.21 0.21 0.21 0.20 -0.07 16 10 101 +10
29SEP26 7.25 P 0.00 0.00 0.00 0.30 -0.10 16 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 -0.13 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 -0.15 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.77 -0.17 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.98 -0.18 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 -0.19 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 -0.20 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 -0.20 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 -0.21 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.17 -0.20 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.19 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.02 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.03 15 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.04 15 0 206 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 -0.06 15 0 76 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 -0.08 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 -0.10 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 -0.12 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 -0.14 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 -0.16 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 -0.18 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.44 -0.19 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.68 -0.20 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.93 -0.20 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 -0.20 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 -0.21 24 0 0 0
TOTAL PUT 192 12,398 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 31.80
26FEB26 19.00 C 0.00 0.00 0.00 12.83 +0.89 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.33 +0.68 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.84 +0.92 68 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.84 +0.90 58 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.84 +0.75 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.84 +0.66 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.84 +0.93 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.84 +0.83 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.81 +0.86 0 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 4.82 +0.85 0 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 3.81 +0.79 0 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 2.91 +0.80 25 0 60 0
26FEB26 30.00 C 1.96 1.96 1.96 1.97 +0.60 21 15 135 +1
26FEB26 31.00 C 0.00 0.00 0.00 1.24 +0.46 23 0 62 0
26FEB26 32.00 C 0.64 0.74 0.59 0.70 +0.29 24 36 228 +1
26FEB26 33.00 C 0.32 0.38 0.32 0.37 +0.18 25 2 315 +1
26FEB26 34.00 C 0.12 0.17 0.12 0.16 +0.08 25 7 97 +7
26FEB26 35.00 C 0.00 0.00 0.00 0.07 +0.04 25 0 105 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
26FEB26 37.00 C 0.02 0.02 0.02 0.01 0.00 26 10 95 +10
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 16.37 +0.90 66 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.80 +0.72 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 15.37 +0.90 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.87 +0.91 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.37 +0.93 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.88 +0.94 52 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.38 +0.95 45 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.83 +0.86 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.33 +0.68 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.85 +0.87 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.84 +0.85 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.84 +0.75 0 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 8.84 +0.60 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.90 +0.91 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.88 +0.85 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.87 +0.81 0 0 44 0
30MAR26 27.00 C 4.95 4.95 4.95 4.98 +0.86 26 30 56 0
30MAR26 28.00 C 0.00 0.00 0.00 3.98 +0.73 21 0 382 0
30MAR26 29.00 C 3.20 3.20 3.20 3.12 +0.66 23 30 130 0
30MAR26 30.00 C 0.00 0.00 0.00 2.38 +0.57 24 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 1.74 +0.46 25 0 74 0
30MAR26 32.00 C 1.24 1.24 1.24 1.24 +0.37 25 2 2,868 0
30MAR26 33.00 C 0.86 0.86 0.86 0.86 +0.29 26 11 121 0
30MAR26 34.00 C 0.55 0.55 0.55 0.57 +0.22 26 2 74 +2
30MAR26 35.00 C 0.00 0.00 0.00 0.35 +0.14 26 0 48 0
30MAR26 36.00 C 0.22 0.22 0.22 0.21 +0.09 26 5 60 0
30MAR26 37.00 C 0.00 0.00 0.00 0.12 +0.05 26 0 112 0
30MAR26 38.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.43 +0.78 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.87 +0.83 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.86 +0.81 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.95 +0.86 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.89 +0.65 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.91 +0.61 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.92 +0.67 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.01 +0.66 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.05 +0.62 22 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.37 +0.89 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.33 +0.62 22 0 15 0
29APR26 30.00 C 2.63 2.63 2.63 2.63 +0.52 23 15 29 +15
29APR26 31.00 C 0.00 0.00 0.00 2.03 +0.46 24 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 1.54 +0.38 25 0 331 0
29APR26 33.00 C 1.03 1.03 1.03 1.16 +0.34 25 4 24 +4
29APR26 34.00 C 0.00 0.00 0.00 0.83 +0.27 25 0 97 0
29APR26 35.00 C 0.00 0.00 0.00 0.58 +0.21 25 0 75 0
29APR26 36.00 C 0.36 0.36 0.36 0.39 +0.15 25 15 50 0
29APR26 37.00 C 0.00 0.00 0.00 0.25 +0.10 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.16 +0.06 25 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 65 0
28MAY26 22.00 C 0.00 0.00 0.00 9.96 +0.85 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.97 +0.73 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.00 +0.70 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.03 +0.78 19 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.07 +0.72 20 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.19 +0.72 22 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.54 +0.99 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.52 +0.58 22 0 6 0
28MAY26 30.00 C 2.68 2.68 2.68 2.86 +0.54 23 15 15 +15
28MAY26 31.00 C 0.00 0.00 0.00 2.28 +0.48 24 0 59 0
28MAY26 32.00 C 1.79 1.79 1.79 1.78 +0.39 24 15 15 +15
28MAY26 33.00 C 0.00 0.00 0.00 1.40 +0.37 25 0 8 0
28MAY26 34.00 C 1.03 1.03 1.03 1.06 +0.32 25 1 1 +1
28MAY26 35.00 C 0.00 0.00 0.00 0.77 +0.24 25 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 0.56 +0.20 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.39 +0.14 25 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.27 +0.10 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.18 +0.07 24 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.13 +0.06 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.44 +0.88 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.93 +0.87 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.45 +0.96 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.96 +0.85 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.47 +0.82 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.94 +0.84 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.88 +0.79 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.08 +0.96 37 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.97 +0.73 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.00 +0.70 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.04 +0.79 18 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.09 +0.74 21 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.19 +0.72 22 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 4.54 +0.89 27 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 3.59 +0.64 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.03 +0.69 26 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 2.30 +0.47 24 0 20 0
29JUN26 32.00 C 1.68 1.68 1.68 1.86 +0.45 25 15 32 -15
29JUN26 33.00 C 1.32 1.36 1.32 1.45 +0.40 25 16 33 +16
29JUN26 34.00 C 0.00 0.00 0.00 1.10 +0.33 25 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.81 +0.26 25 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.59 +0.20 25 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.42 +0.15 25 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.30 +0.12 25 0 43 0
29JUN26 39.00 C 0.00 0.00 0.00 0.21 +0.09 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.14 +0.06 24 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 13.56 +0.98 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.96 +0.85 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.48 +0.83 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.00 +0.90 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.99 +0.90 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.08 +0.96 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.97 +0.73 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.00 +0.70 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.04 +0.78 17 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.24 +0.89 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.25 +0.77 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.54 +0.79 24 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.81 +0.69 24 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.19 +0.63 24 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.65 +0.57 24 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 2.18 +0.50 24 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.79 +0.43 25 0 15 0
29SEP26 34.00 C 1.38 1.38 1.38 1.46 +0.35 25 15 60 +15
29SEP26 35.00 C 1.17 1.17 1.17 1.21 +0.32 25 15 45 +15
29SEP26 36.00 C 1.03 1.03 1.03 0.99 +0.29 25 15 36 +15
29SEP26 37.00 C 0.00 0.00 0.00 0.81 +0.28 25 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.64 +0.23 25 0 16 0
29SEP26 39.00 C 0.54 0.57 0.54 0.50 +0.17 25 30 35 +30
29SEP26 40.00 C 0.00 0.00 0.00 0.39 +0.14 25 0 7 0
29SEP26 41.00 C 0.00 0.00 0.00 0.31 +0.12 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.48 +0.83 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.00 +0.90 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.00 +0.91 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.08 +0.96 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.02 +0.78 21 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.02 +0.72 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.07 +0.81 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.24 +0.86 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.35 +0.72 21 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.64 +0.67 22 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.99 +0.51 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.43 +0.57 23 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 2.92 +0.53 23 0 0 0
30DEC26 32.00 C 2.30 2.30 2.30 2.47 +0.46 23 1 2 -1
30DEC26 33.00 C 0.00 0.00 0.00 2.10 +0.42 23 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.76 +0.37 23 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.51 +0.33 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.28 +0.28 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.09 +0.27 24 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 0.90 +0.23 24 0 65 0
30DEC26 39.00 C 0.00 0.00 0.00 0.74 +0.22 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.59 +0.16 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.49 +0.14 24 0 113 0
TOTAL CALL 322 7,840 +147
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 -0.04 26 0 2,237 0
26FEB26 29.00 P 0.00 0.00 0.00 0.06 -0.11 25 0 141 0
26FEB26 30.00 P 0.00 0.00 0.00 0.18 -0.24 25 0 265 0
26FEB26 31.00 P 0.48 0.48 0.48 0.44 -0.40 25 2 264 0
26FEB26 32.00 P 0.91 0.91 0.91 0.90 -0.56 25 15 110 +15
26FEB26 33.00 P 0.00 0.00 0.00 1.56 -0.74 26 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 2.28 -0.85 22 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.32 -0.78 32 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.30 -0.82 37 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.28 -0.84 41 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.29 -1.02 47 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.42 -0.70 63 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.20 -1.13 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.20 -0.90 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
30MAR26 26.00 P 0.05 0.05 0.05 0.03 -0.03 27 8 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.06 26 0 152 0
30MAR26 28.00 P 0.13 0.13 0.13 0.14 -0.10 26 5 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.28 -0.17 26 0 91 0
30MAR26 30.00 P 0.00 0.00 0.00 0.51 -0.28 25 0 87 0
30MAR26 31.00 P 0.00 0.00 0.00 0.86 -0.40 26 0 62 0
30MAR26 32.00 P 0.00 0.00 0.00 1.37 -0.48 26 0 100 0
30MAR26 33.00 P 2.23 2.23 1.97 1.98 -0.48 27 30 15 +15
30MAR26 34.00 P 0.00 0.00 0.00 2.72 -0.66 28 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.54 -0.73 29 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.43 -0.77 30 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.34 -0.80 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.29 -1.02 33 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.42 -0.72 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.28 -1.05 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.29 -0.86 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.13 -0.08 25 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.25 -0.13 25 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.44 -0.19 25 0 27 0
29APR26 30.00 P 0.00 0.00 0.00 0.70 -0.29 24 0 89 0
29APR26 31.00 P 1.19 1.19 1.19 1.09 -0.38 25 7 300 0
29APR26 32.00 P 0.00 0.00 0.00 1.60 -0.45 25 0 392 0
29APR26 33.00 P 0.00 0.00 0.00 2.21 -0.51 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.91 -0.62 27 0 16 0
29APR26 35.00 P 0.00 0.00 0.00 3.54 -0.73 24 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.43 -0.77 25 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.42 -0.82 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.36 -0.95 30 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.42 -0.72 35 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.28 -1.05 33 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.29 -0.86 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.11 -0.06 24 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.21 -0.09 24 0 0 0
28MAY26 28.00 P 0.39 0.39 0.39 0.36 -0.14 24 15 47 +15
28MAY26 29.00 P 0.61 0.61 0.58 0.57 -0.20 24 14 33 +14
28MAY26 30.00 P 0.00 0.00 0.00 0.86 -0.28 24 0 38 0
28MAY26 31.00 P 1.32 1.41 1.32 1.27 -0.35 24 23 38 +23
28MAY26 32.00 P 1.83 1.99 1.83 1.78 -0.44 25 36 71 +36
28MAY26 33.00 P 0.00 0.00 0.00 2.38 -0.55 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 2.91 -0.78 23 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 3.82 -0.60 26 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 4.65 -0.55 27 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.53 -0.71 28 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.36 -0.95 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.42 -0.72 32 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.35 -0.98 32 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.32 -1.05 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.18 -0.07 24 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.30 -0.11 24 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.48 -0.16 24 0 109 0
29JUN26 28.00 P 0.76 0.76 0.76 0.74 -0.21 24 15 56 0
29JUN26 29.00 P 0.00 0.00 0.00 1.06 -0.28 24 0 90 0
29JUN26 30.00 P 1.54 1.54 1.54 1.47 -0.35 24 15 81 +15
29JUN26 31.00 P 1.97 1.97 1.97 1.96 -0.46 24 15 150 +15
29JUN26 32.00 P 2.74 2.81 2.56 2.57 -0.61 24 135 135 +90
29JUN26 33.00 P 0.00 0.00 0.00 3.24 -0.69 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.08 -0.65 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.88 -0.66 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.69 -0.75 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.55 -0.80 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.51 -0.76 29 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.43 -0.77 30 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.32 -0.86 29 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.22 -0.90 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.27 -0.05 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.41 -0.08 25 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 -0.11 25 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.85 -0.14 25 0 26 0
29SEP26 28.00 P 1.12 1.12 1.12 1.15 -0.19 25 15 45 +15
29SEP26 29.00 P 1.46 1.46 1.46 1.52 -0.29 25 15 83 +15
29SEP26 30.00 P 0.00 0.00 0.00 1.97 -0.38 25 0 32 0
29SEP26 31.00 P 0.00 0.00 0.00 2.58 -0.37 26 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 3.08 -0.51 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 3.82 -0.48 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.53 -0.54 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.29 -0.59 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.08 -0.65 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.93 -0.69 28 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.81 -0.72 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.71 -0.76 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.64 -0.79 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.59 -0.82 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 -0.05 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 -0.07 24 0 57 0
30DEC26 25.00 P 0.44 0.44 0.44 0.54 -0.11 23 15 37 +5
30DEC26 26.00 P 0.00 0.00 0.00 0.76 -0.13 24 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 1.02 -0.19 23 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 1.34 -0.28 23 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 1.71 -0.39 23 0 22 0
30DEC26 30.00 P 2.24 2.24 2.24 2.21 -0.37 24 15 23 +15
30DEC26 31.00 P 0.00 0.00 0.00 2.74 -0.44 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.38 -0.45 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.02 -0.50 25 0 0 0
30DEC26 34.00 P 4.60 4.60 4.60 4.71 -0.54 25 1 7 +1
30DEC26 35.00 P 0.00 0.00 0.00 5.45 -0.59 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.24 -0.63 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.06 -0.67 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.92 -0.71 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.80 -0.75 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.72 -0.77 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.65 -0.80 29 0 0 0
TOTAL PUT 396 11,804 +289
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$ 5.35
26FEB26 4.20 C 0.00 0.00 0.00 1.16 - 44 0 0 -
26FEB26 4.30 C 0.00 0.00 0.00 1.06 - 39 0 0 -
26FEB26 4.40 C 0.00 0.00 0.00 0.96 +0.04 35 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.86 +0.03 31 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.67 +0.02 34 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.22 +0.01 30 0 15 0
26FEB26 5.50 C 0.08 0.08 0.08 0.10 0.00 29 20 35 +20
26FEB26 5.75 C 0.03 0.03 0.03 0.04 0.00 30 3 979 0
26FEB26 6.00 C 0.00 0.00 0.00 0.02 0.00 33 0 6,936 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 179 0
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 68 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 83 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.77 0.00 48 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.67 +0.03 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.57 +0.03 41 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.47 0.00 37 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.37 +0.01 34 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.27 0.00 31 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.98 0.00 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.92 +0.04 40 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 0.79 0.00 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.71 0.00 30 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.65 +0.02 35 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.54 0.00 29 0 0 0
30MAR26 5.00 C 0.44 0.44 0.44 0.48 0.00 31 30 339 0
30MAR26 5.25 C 0.29 0.32 0.29 0.32 0.00 31 85 697 +25
30MAR26 5.50 C 0.20 0.20 0.20 0.21 0.00 32 30 887 0
30MAR26 5.75 C 0.12 0.12 0.12 0.13 0.00 32 10 169 0
30MAR26 6.00 C 0.06 0.07 0.06 0.07 0.00 31 29 338 +2
30MAR26 6.25 C 0.00 0.00 0.00 0.05 +0.01 34 0 317 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 0.00 35 0 212 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 36 0 202 0
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 36 2 216 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 170 0
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 53 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.16 - 0 0 0 -
29APR26 4.30 C 0.00 0.00 0.00 1.07 - 0 0 0 -
29APR26 4.40 C 0.00 0.00 0.00 0.98 -0.03 17 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.93 +0.04 32 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.83 0.00 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.74 -0.01 28 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.67 -0.01 29 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.63 +0.06 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.54 +0.01 31 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.39 +0.01 31 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.27 0.00 31 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.19 +0.01 32 0 405 0
29APR26 6.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 160 0
29APR26 6.25 C 0.00 0.00 0.00 0.09 +0.01 33 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 125 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 +0.01 34 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 0.00 32 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 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
29APR26 8.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 1.21 - 29 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 1.12 - 29 0 0 -
28MAY26 4.40 C 0.00 0.00 0.00 1.06 +0.05 34 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 0.93 -0.02 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.90 +0.04 34 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.79 +0.03 30 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.71 +0.01 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.66 +0.05 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.58 0.00 30 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.44 +0.01 30 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.32 +0.01 30 0 480 0
28MAY26 5.75 C 0.22 0.22 0.22 0.24 +0.01 31 30 30 +30
28MAY26 6.00 C 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
28MAY26 6.25 C 0.13 0.13 0.13 0.12 +0.01 32 30 30 +30
28MAY26 6.50 C 0.09 0.09 0.09 0.08 +0.01 31 30 90 +30
28MAY26 6.75 C 0.00 0.00 0.00 0.06 +0.01 32 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28MAY26 9.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29JUN26 3.90 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.42 +0.02 31 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.30 -0.01 20 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.22 -0.01 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.15 +0.02 30 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.99 +0.02 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 +0.03 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.84 +0.03 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 +0.01 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.63 +0.02 30 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.38 +0.02 31 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.28 +0.01 30 0 98 0
29JUN26 6.00 C 0.23 0.23 0.23 0.21 +0.01 31 107 285 +17
29JUN26 6.25 C 0.00 0.00 0.00 0.16 +0.01 31 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.09 +0.01 32 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP26 4.20 C 0.00 0.00 0.00 1.23 -0.01 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.15 0.00 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 +0.01 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 0.00 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.92 +0.01 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.84 +0.01 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.75 -0.01 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.72 +0.02 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.65 +0.01 31 0 8 0
29SEP26 5.25 C 0.52 0.52 0.52 0.51 +0.01 31 30 31 +30
29SEP26 5.50 C 0.00 0.00 0.00 0.40 +0.01 31 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 0.00 31 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 0.00 31 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 0.00 30 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 0.00 31 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 0.00 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 0.00 31 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 0.00 31 0 70 0
29SEP26 7.75 C 0.08 0.08 0.08 0.03 0.00 31 2 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 30 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30DEC26 4.20 C 0.00 0.00 0.00 1.24 - 29 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 1.16 - 29 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.08 -0.01 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 0.00 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.01 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 0.00 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 +0.01 30 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.56 +0.01 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 +0.01 31 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 +0.01 30 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.01 30 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 0.00 30 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 0.00 30 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 0.00 30 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 0.00 31 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 31 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
TOTAL CALL 438 23,025 +184
26FEB26 4.20 P 0.00 0.00 0.00 0.01 - 54 0 0 -
26FEB26 4.30 P 0.00 0.00 0.00 0.01 - 50 0 0 -
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.60 P 0.01 0.01 0.01 0.01 0.00 37 1 1 +1
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 0.00 33 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 60 0
26FEB26 5.00 P 0.05 0.05 0.05 0.05 0.00 33 7 93 0
26FEB26 5.25 P 0.14 0.14 0.14 0.12 -0.01 31 1 313 +1
26FEB26 5.50 P 0.00 0.00 0.00 0.26 -0.01 33 0 923 0
26FEB26 5.75 P 0.00 0.00 0.00 0.45 -0.02 34 2 423 -2
26FEB26 6.00 P 0.69 0.69 0.69 0.66 -0.03 32 5 175 -5
26FEB26 6.25 P 0.00 0.00 0.00 0.93 -0.01 49 0 116 0
26FEB26 6.50 P 0.00 0.00 0.00 1.16 -0.03 48 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.44 0.00 70 0 0 -160
26FEB26 7.00 P 0.00 0.00 0.00 1.70 0.00 82 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.95 +0.01 90 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.70 +0.01 110 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.95 -0.02 116 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.20 +0.01 122 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.46 +0.02 132 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 34 0 72 0
30MAR26 4.50 P 0.03 0.03 0.03 0.03 0.00 34 5 122 0
30MAR26 4.60 P 0.05 0.05 0.05 0.04 -0.01 34 30 105 +30
30MAR26 4.70 P 0.07 0.07 0.07 0.05 -0.01 33 30 110 +30
30MAR26 4.80 P 0.09 0.09 0.09 0.07 -0.01 33 30 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.09 -0.02 32 0 210 0
30MAR26 5.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 206 0
30MAR26 5.25 P 0.22 0.22 0.22 0.22 -0.01 33 1 343 +1
30MAR26 5.50 P 0.36 0.36 0.36 0.35 -0.01 33 5 1,220 +3
30MAR26 5.75 P 0.00 0.00 0.00 0.52 -0.02 33 0 322 0
30MAR26 6.00 P 0.00 0.00 0.00 0.73 -0.03 36 0 172 0
30MAR26 6.25 P 0.00 0.00 0.00 0.95 -0.01 38 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 1.18 -0.02 39 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.44 0.00 47 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.70 0.00 55 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.96 -0.02 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.21 +0.02 67 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.47 +0.03 74 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.73 +0.04 81 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.98 0.00 85 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.20 +0.01 82 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.48 +0.04 94 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 - 33 0 0 -
29APR26 4.30 P 0.00 0.00 0.00 0.03 - 33 0 0 -
29APR26 4.40 P 0.05 0.05 0.05 0.04 0.00 33 35 65 +35
29APR26 4.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 30 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 0.00 33 0 60 0
29APR26 4.70 P 0.00 0.00 0.00 0.09 0.00 33 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.11 -0.01 32 0 70 0
29APR26 4.90 P 0.14 0.14 0.14 0.14 -0.01 33 10 44 +10
29APR26 5.00 P 0.19 0.19 0.19 0.17 -0.01 32 10 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.28 0.00 33 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.41 0.00 33 0 275 0
29APR26 5.75 P 0.00 0.00 0.00 0.57 -0.01 33 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.77 0.00 35 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.98 -0.01 36 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 1.21 0.00 38 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.45 -0.04 41 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.70 0.00 46 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.96 -0.02 52 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.21 +0.02 56 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.47 0.00 61 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.73 +0.04 67 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.98 0.00 70 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.24 - 76 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 3.48 - 77 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 3.68 - 69 0 0 -
28MAY26 4.20 P 0.00 0.00 0.00 0.03 - 31 0 0 -
28MAY26 4.30 P 0.00 0.00 0.00 0.04 - 31 0 0 -
28MAY26 4.40 P 0.06 0.06 0.06 0.06 0.00 32 30 60 +30
28MAY26 4.50 P 0.08 0.08 0.08 0.07 -0.01 31 30 60 +30
28MAY26 4.60 P 0.10 0.10 0.10 0.09 -0.01 31 30 90 +30
28MAY26 4.70 P 0.12 0.12 0.12 0.12 0.00 32 30 60 +30
28MAY26 4.80 P 0.15 0.15 0.15 0.14 -0.01 32 30 60 +30
28MAY26 4.90 P 0.18 0.18 0.18 0.17 0.00 31 30 64 +30
28MAY26 5.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 41 0
28MAY26 5.25 P 0.00 0.00 0.00 0.31 0.00 31 0 510 0
28MAY26 5.50 P 0.00 0.00 0.00 0.45 +0.01 32 2 510 0
28MAY26 5.75 P 0.00 0.00 0.00 0.60 -0.01 32 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.80 0.00 34 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.01 0.00 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.21 -0.02 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.46 -0.03 38 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.70 0.00 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.96 -0.02 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.21 +0.02 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.47 0.00 54 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.73 +0.03 59 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.98 - 62 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 3.24 - 67 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 3.48 - 68 0 0 -
28MAY26 9.00 P 0.00 0.00 0.00 3.69 - 63 0 0 -
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 31 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 32 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 32 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 32 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 0.00 31 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.08 0.00 32 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 0.00 32 0 44 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 0.00 31 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 0.00 32 0 258 0
29JUN26 4.80 P 0.18 0.18 0.18 0.18 0.00 32 5 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 0.00 32 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 0.00 32 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.36 0.00 32 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.50 -0.01 32 0 152 0
29JUN26 5.75 P 0.00 0.00 0.00 0.66 -0.01 33 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.84 -0.01 33 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 1.04 -0.02 34 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.25 -0.03 35 0 60 0
29JUN26 6.75 P 1.51 1.51 1.51 1.48 -0.03 37 1 424 +1
29JUN26 7.00 P 0.00 0.00 0.00 1.72 +0.02 39 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.96 -0.02 41 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 2.21 0.00 45 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.47 0.00 49 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.73 +0.03 53 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.98 0.00 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.24 +0.04 60 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.48 +0.04 61 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.69 - 57 0 0 -
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.02 30 0 6 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.01 31 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 -0.02 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 -0.02 29 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.32 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 -0.02 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.40 -0.02 29 0 5 0
29SEP26 5.00 P 0.48 0.48 0.48 0.46 -0.02 30 2 48 0
29SEP26 5.25 P 0.00 0.00 0.00 0.59 -0.03 29 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 -0.03 29 0 110 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 0.00 32 0 334 0
29SEP26 6.00 P 0.00 0.00 0.00 1.13 -0.04 30 0 286 0
29SEP26 6.25 P 0.00 0.00 0.00 1.38 0.00 34 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.59 0.00 34 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 -0.06 23 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 -0.07 32 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 +0.05 33 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 +0.01 29 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 -0.01 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.93 +0.03 0 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 3.17 -0.01 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.42 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.68 +0.07 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.92 - 0 0 0 -
30DEC26 4.20 P 0.00 0.00 0.00 0.20 - 30 0 0 -
30DEC26 4.30 P 0.00 0.00 0.00 0.22 - 29 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.26 -0.01 30 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 -0.01 30 0 20 0
30DEC26 4.60 P 0.34 0.34 0.34 0.34 -0.01 30 3 64 +3
30DEC26 4.70 P 0.00 0.00 0.00 0.38 -0.01 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 -0.02 29 0 29 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.02 29 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 -0.02 29 0 137 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 -0.02 29 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 -0.02 29 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 -0.06 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 -0.03 30 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.38 -0.01 30 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.59 -0.03 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.81 -0.03 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 -0.05 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.27 +0.01 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.50 +0.01 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 0.00 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.96 -0.01 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.21 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.45 +0.02 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.69 +0.01 32 0 0 0
TOTAL PUT 365 17,054 +128
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$ 107.70
26FEB26 48.00 C 0.00 0.00 0.00 59.79 +4.30 103 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 58.79 +4.30 96 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 57.79 +3.74 87 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 55.29 +4.15 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 52.80 +3.79 81 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 50.30 +4.28 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 47.81 +4.28 73 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 45.32 +4.28 75 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 42.79 +4.23 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 40.35 +3.97 74 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 37.88 +4.06 74 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 35.42 +4.38 73 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 33.76 +4.33 105 0 21 0
26FEB26 77.50 C 29.50 29.50 29.50 30.41 +3.96 60 1 99 -1
26FEB26 80.00 C 0.00 0.00 0.00 28.03 +3.93 64 0 96 0
26FEB26 82.50 C 0.00 0.00 0.00 25.83 +4.42 70 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 23.40 +3.86 66 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 21.65 +4.23 76 0 92 0
26FEB26 90.00 C 0.00 0.00 0.00 18.91 +2.69 64 0 98 0
26FEB26 92.50 C 0.00 0.00 0.00 17.97 +3.69 80 0 69 0
26FEB26 95.00 C 0.00 0.00 0.00 15.52 +2.72 72 0 69 0
26FEB26 97.50 C 0.00 0.00 0.00 14.25 +2.83 78 0 17 0
26FEB26 100.00 C 12.00 12.00 12.00 12.27 +2.87 74 10 103 -10
26FEB26 102.50 C 9.20 9.60 9.20 11.04 +2.87 76 18 114 +18
26FEB26 105.00 C 9.71 9.71 7.72 9.26 +2.09 72 20 64 0
26FEB26 107.50 C 8.50 8.50 6.75 7.90 +1.66 71 48 71 +37
26FEB26 110.00 C 7.00 8.09 5.95 6.93 +1.48 72 68 136 -14
26FEB26 112.50 C 6.12 6.26 5.16 6.17 +1.49 75 64 35 -20
26FEB26 115.00 C 5.50 6.20 4.00 5.25 +1.29 74 26 61 +1
26FEB26 117.50 C 5.22 5.22 3.50 4.42 +1.08 74 4 38 +1
26FEB26 120.00 C 3.88 4.70 2.95 3.78 +0.98 74 34 73 -4
26FEB26 122.50 C 4.00 4.00 2.99 3.18 +0.85 74 16 49 +2
26FEB26 125.00 C 2.80 3.70 2.30 2.66 +0.72 74 32 28 +2
26FEB26 127.50 C 2.51 2.63 2.07 2.22 +0.61 74 13 60 +10
26FEB26 130.00 C 2.50 2.70 2.00 1.84 +0.52 74 11 68 +6
26FEB26 132.50 C 2.40 2.40 1.83 1.52 +0.43 74 7 94 +2
26FEB26 135.00 C 2.20 2.20 1.50 1.25 +0.36 74 5 38 +2
26FEB26 137.50 C 1.57 1.90 1.20 1.02 +0.29 74 10 46 +8
26FEB26 140.00 C 1.32 1.32 1.32 0.84 +0.25 74 1 5 0
26FEB26 142.50 C 1.13 1.20 1.13 0.68 +0.20 74 2 12 0
26FEB26 145.00 C 1.14 1.30 0.84 0.53 +0.14 73 22 82 +4
30MAR26 18.50 C 0.00 0.00 0.00 89.28 +4.21 129 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 88.78 +4.29 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 88.28 +4.29 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 87.79 +4.30 137 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 86.79 +4.30 115 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 85.79 +4.29 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 84.80 +4.30 118 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 83.80 +4.29 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 82.81 +4.30 116 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 81.81 +4.29 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 80.81 +4.29 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 79.82 +4.29 97 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 78.82 +4.29 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 77.83 +4.30 98 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 76.98 +4.44 145 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 75.76 +4.22 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 74.92 +4.02 127 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 73.78 +4.23 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 72.85 +4.29 82 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 71.85 +3.98 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 70.86 +3.96 83 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 69.86 +4.29 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 68.87 +4.29 82 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 67.87 +4.29 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 67.06 +4.47 118 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 66.00 +4.41 108 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 64.88 +3.89 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 63.74 +4.29 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 63.27 +4.69 120 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 61.90 +4.28 69 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 61.00 +3.81 94 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 59.91 +3.73 68 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 58.92 +4.28 70 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 58.43 +4.38 113 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 55.61 +4.43 90 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 52.80 +3.79 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 50.35 +4.21 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 48.00 +4.01 61 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 45.96 +4.38 83 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 43.56 +4.49 81 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 40.74 +3.88 64 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 38.78 +4.14 75 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 36.08 +3.88 66 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 33.85 +3.89 66 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 31.08 +3.52 56 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 29.75 +4.31 70 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 27.37 +3.83 66 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 25.42 +3.76 66 0 33 0
30MAR26 87.50 C 0.00 0.00 0.00 23.90 +3.63 70 0 67 0
30MAR26 90.00 C 0.00 0.00 0.00 21.44 +2.19 64 0 44 0
30MAR26 92.50 C 0.00 0.00 0.00 19.73 +2.89 65 0 31 0
30MAR26 95.00 C 19.00 19.00 19.00 18.15 +2.73 66 1 83 -1
30MAR26 97.50 C 0.00 0.00 0.00 17.51 +3.43 72 0 19 0
30MAR26 100.00 C 0.00 0.00 0.00 15.27 +2.44 67 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 13.99 +2.32 67 0 104 0
30MAR26 105.00 C 12.99 12.99 12.99 12.81 +2.20 68 3 124 +3
30MAR26 107.50 C 11.31 11.31 11.31 11.66 +2.06 68 1 37 +1
30MAR26 110.00 C 9.32 9.90 9.32 10.81 +1.93 69 4 100 +1
30MAR26 112.50 C 9.99 10.40 8.87 9.96 +1.86 70 28 41 -15
30MAR26 115.00 C 9.24 9.24 9.24 9.20 +1.84 71 1 55 +1
30MAR26 117.50 C 0.00 0.00 0.00 8.31 +1.57 71 0 31 0
30MAR26 120.00 C 7.75 7.84 7.75 7.50 +1.44 71 2 122 -1
30MAR26 122.50 C 7.12 7.17 7.12 6.76 +1.33 71 2 37 0
30MAR26 125.00 C 0.00 0.00 0.00 6.08 +1.21 71 0 33 0
30MAR26 127.50 C 0.00 0.00 0.00 5.47 +1.11 71 0 24 0
30MAR26 130.00 C 5.30 5.30 4.95 4.91 +1.02 71 2 70 +1
30MAR26 132.50 C 0.00 0.00 0.00 4.40 +0.93 71 0 92 0
30MAR26 135.00 C 0.00 0.00 0.00 3.93 +0.83 70 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 3.52 +0.76 70 0 10 0
30MAR26 140.00 C 0.00 0.00 0.00 3.14 +0.68 70 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 2.80 +0.62 70 0 0 0
30MAR26 145.00 C 3.49 3.49 3.38 2.50 +0.56 70 2 24 0
29APR26 52.50 C 0.00 0.00 0.00 55.61 +3.70 63 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 53.23 +4.22 67 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 50.59 +3.93 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 48.04 +4.05 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 45.96 +4.38 63 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 43.56 +3.85 61 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 41.38 +3.57 64 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 39.79 +4.74 74 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 36.84 +3.90 63 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 35.01 +3.79 66 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 32.69 +3.41 64 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.86 +4.12 65 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 29.36 +4.35 69 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 26.55 +3.06 61 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 24.85 +3.01 62 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 23.77 +3.50 66 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 21.84 +3.00 64 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 20.59 +3.09 66 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 19.04 +2.82 65 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 18.00 +2.98 67 0 26 0
29APR26 102.50 C 0.00 0.00 0.00 16.25 +2.35 65 0 7 0
29APR26 105.00 C 0.00 0.00 0.00 15.19 +2.29 66 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 14.14 +2.16 66 0 65 0
29APR26 110.00 C 0.00 0.00 0.00 13.19 +2.01 67 0 37 0
29APR26 112.50 C 0.00 0.00 0.00 12.32 +1.94 67 0 18 0
29APR26 115.00 C 10.72 11.69 10.72 11.50 +1.83 68 45 89 -24
29APR26 117.50 C 0.00 0.00 0.00 10.74 +1.70 68 0 21 0
29APR26 120.00 C 9.32 9.32 9.32 9.98 +1.66 69 25 41 -16
29APR26 122.50 C 0.00 0.00 0.00 9.20 +1.56 69 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 8.47 +1.46 69 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 7.79 +1.36 68 0 14 0
29APR26 130.00 C 7.50 7.50 7.50 7.16 +1.27 68 1 11 +1
29APR26 132.50 C 0.00 0.00 0.00 6.58 +1.19 68 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 6.04 +1.10 68 0 2 0
29APR26 137.50 C 0.00 0.00 0.00 5.55 +1.03 68 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 5.09 +0.96 68 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 4.66 +0.88 68 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 4.27 +0.82 68 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 36.01 - 65 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 33.64 - 62 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 31.97 - 64 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 30.11 - 63 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 28.45 - 64 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 26.58 - 63 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 25.12 - 64 0 0 -
28MAY26 92.50 C 0.00 0.00 0.00 23.95 +3.18 66 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 22.50 +3.01 66 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 20.88 +2.61 64 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 19.67 +2.56 65 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 18.84 +2.82 67 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 17.47 +2.39 66 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 16.46 +2.33 66 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 15.52 +2.19 67 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 14.71 +2.13 68 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 13.85 +2.02 68 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 13.10 +1.99 68 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 12.37 +1.84 69 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 11.56 +1.73 69 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 10.81 +1.65 69 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 10.09 +1.56 69 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 9.42 +1.47 69 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 8.80 +1.40 69 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 8.21 +1.32 69 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 7.66 +1.25 68 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 7.14 +1.18 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 86.94 +4.29 80 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 85.79 +4.29 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 84.84 +4.24 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 83.97 +4.29 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 83.12 +4.22 103 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 81.99 +4.47 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 80.81 +4.29 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 79.97 +4.24 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 79.03 +4.28 64 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 78.05 +4.04 69 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 77.06 +4.14 67 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 76.07 +4.43 65 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 75.35 +4.45 93 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 74.04 +4.28 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 73.12 +4.02 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 72.14 +4.27 66 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 71.20 +4.30 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 69.90 +4.09 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 69.21 +4.48 67 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 68.36 +4.32 76 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 67.14 +3.88 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 66.48 +4.32 77 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 65.03 +4.04 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 64.36 +4.31 66 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 63.27 +4.50 57 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 62.59 +4.37 72 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 61.88 +4.60 78 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 60.39 +4.05 60 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 59.62 +4.63 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 58.57 +4.32 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 56.56 +4.65 71 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 53.88 +4.53 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.12 +4.17 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 49.30 +4.00 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 47.17 +4.32 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 45.19 +4.40 65 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 42.93 +4.13 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.67 +4.00 62 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 38.69 +3.95 62 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 37.17 +3.98 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.25 +4.15 64 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 33.42 +3.84 64 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 31.62 +3.48 64 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 30.03 +3.61 64 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 28.45 +3.28 64 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 26.86 +3.23 64 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 25.59 +3.22 65 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 24.30 +3.22 65 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.85 +2.94 64 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 21.74 +2.97 65 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 20.40 +2.70 65 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 19.44 +2.75 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 18.60 +2.65 66 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 17.77 +2.64 67 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 16.86 +2.42 67 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 16.04 +2.32 68 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 15.29 +2.25 68 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 14.57 +2.23 69 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 13.75 +2.14 68 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 12.98 +2.07 68 0 3 0
29JUN26 127.50 C 0.00 0.00 0.00 12.24 +1.98 68 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 11.55 +1.90 68 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 10.89 +1.82 68 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 10.27 +1.75 68 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 9.69 +1.68 68 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 9.13 +1.60 68 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 8.61 +1.54 68 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 8.11 +1.47 68 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 7.65 - 68 0 0 -
29JUN26 150.00 C 0.00 0.00 0.00 7.00 - 67 0 0 -
29JUN26 152.50 C 0.00 0.00 0.00 6.59 - 67 0 0 -
29JUN26 155.00 C 0.00 0.00 0.00 6.21 - 67 0 0 -
29JUN26 157.50 C 0.00 0.00 0.00 5.86 - 67 0 0 -
29JUN26 160.00 C 0.00 0.00 0.00 5.52 - 67 0 0 -
29JUN26 162.50 C 0.00 0.00 0.00 5.20 - 67 0 0 -
29JUN26 165.00 C 0.00 0.00 0.00 4.90 - 67 0 0 -
29JUN26 167.50 C 0.00 0.00 0.00 4.62 - 67 0 0 -
29JUN26 170.00 C 0.00 0.00 0.00 4.35 - 67 0 0 -
29JUN26 172.50 C 0.00 0.00 0.00 4.10 - 67 0 0 -
29JUN26 175.00 C 0.00 0.00 0.00 3.86 - 67 0 0 -
29JUN26 177.50 C 0.00 0.00 0.00 3.64 - 67 0 0 -
29JUN26 180.00 C 0.00 0.00 0.00 3.43 - 67 0 0 -
29JUN26 182.50 C 0.00 0.00 0.00 3.23 - 67 0 0 -
29JUN26 185.00 C 0.00 0.00 0.00 3.05 - 67 0 0 -
29JUN26 187.50 C 0.00 0.00 0.00 2.87 - 67 0 0 -
29JUN26 190.00 C 0.00 0.00 0.00 2.71 - 67 0 0 -
29JUN26 192.50 C 0.00 0.00 0.00 2.55 - 67 0 0 -
29JUN26 195.00 C 0.00 0.00 0.00 2.41 - 67 0 0 -
29JUN26 197.50 C 0.00 0.00 0.00 2.27 - 67 0 0 -
29JUN26 200.00 C 0.00 0.00 0.00 2.14 - 67 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 71.65 +4.34 67 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 70.92 +4.17 73 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 70.38 +5.65 80 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 69.44 +5.06 79 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 68.04 +4.45 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 67.34 +4.56 73 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 66.63 +4.87 76 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 65.47 +4.56 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 64.54 +4.63 71 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 63.86 +4.87 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 62.70 +4.69 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 61.78 +4.69 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 60.80 +4.56 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.00 +4.54 68 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.94 +4.49 69 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.67 +4.64 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.54 +4.62 66 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 51.33 +4.31 64 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 49.23 +4.16 64 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 46.80 +3.56 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.14 +3.63 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.10 +3.39 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.08 +4.06 65 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 40.32 +4.05 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.44 +3.47 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 37.19 +3.92 65 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 35.28 +3.56 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 34.03 +3.65 64 0 4 0
29SEP26 87.50 C 0.00 0.00 0.00 32.30 +2.99 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.25 +3.34 64 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 30.08 +3.13 65 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.73 +3.20 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 27.37 +2.92 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.60 +2.99 65 0 12 0
29SEP26 102.50 C 0.00 0.00 0.00 25.65 +2.67 66 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.58 +2.90 66 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.75 +2.91 66 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 22.84 +2.96 66 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.84 +2.71 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 21.06 +2.64 67 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 20.56 +2.81 68 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 19.85 +2.74 68 0 4 0
29SEP26 122.50 C 0.00 0.00 0.00 19.11 +2.63 68 0 26 0
29SEP26 125.00 C 17.01 17.01 17.01 18.33 +2.36 68 12 6 0
29SEP26 127.50 C 16.53 17.34 16.50 17.23 +1.95 67 135 150 +135
29SEP26 130.00 C 16.61 16.64 15.80 16.85 +2.23 68 240 240 +240
29SEP26 132.50 C 15.71 15.71 15.66 16.16 +2.17 68 45 45 +42
29SEP26 135.00 C 16.29 16.29 15.21 15.50 +2.11 68 120 105 +105
29SEP26 137.50 C 15.64 15.64 15.27 14.86 +2.04 68 60 124 +60
29SEP26 140.00 C 0.00 0.00 0.00 14.25 +1.98 68 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.67 +1.93 68 0 0 0
29SEP26 145.00 C 13.22 13.22 13.22 13.11 +1.87 68 13 13 +13
29SEP26 147.50 C 0.00 0.00 0.00 12.58 - 68 0 0 -
29SEP26 150.00 C 0.00 0.00 0.00 12.07 - 68 0 0 -
29SEP26 152.50 C 0.00 0.00 0.00 11.58 - 68 0 0 -
29SEP26 155.00 C 0.00 0.00 0.00 11.11 - 68 0 0 -
29SEP26 157.50 C 0.00 0.00 0.00 10.66 - 68 0 0 -
29SEP26 160.00 C 0.00 0.00 0.00 10.23 - 68 0 0 -
29SEP26 162.50 C 0.00 0.00 0.00 9.82 - 68 0 0 -
29SEP26 165.00 C 0.00 0.00 0.00 9.42 - 68 0 0 -
29SEP26 167.50 C 0.00 0.00 0.00 8.78 - 67 0 0 -
29SEP26 170.00 C 0.00 0.00 0.00 8.43 - 67 0 0 -
29SEP26 172.50 C 0.00 0.00 0.00 8.09 - 67 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 7.77 - 67 0 0 -
29SEP26 177.50 C 0.00 0.00 0.00 7.46 - 67 0 0 -
29SEP26 180.00 C 0.00 0.00 0.00 7.16 - 67 0 0 -
29SEP26 182.50 C 0.00 0.00 0.00 6.88 - 67 0 0 -
29SEP26 185.00 C 0.00 0.00 0.00 6.61 - 67 0 0 -
29SEP26 187.50 C 0.00 0.00 0.00 6.35 - 67 0 0 -
29SEP26 190.00 C 0.00 0.00 0.00 6.10 - 67 0 0 -
29SEP26 192.50 C 0.00 0.00 0.00 5.86 - 67 0 0 -
29SEP26 195.00 C 0.00 0.00 0.00 5.63 - 67 0 0 -
29SEP26 197.50 C 0.00 0.00 0.00 5.41 - 67 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 5.20 - 67 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 62.97 +5.12 67 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 62.11 +5.09 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 61.27 +5.08 67 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 59.26 +5.10 66 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 57.23 +5.03 66 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.04 +4.29 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.17 +4.27 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 51.46 +4.39 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.27 +4.20 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.65 +4.43 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.05 +4.43 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 44.39 +4.26 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.84 +4.14 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.32 +4.01 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.80 +3.66 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 38.39 +3.71 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.96 +3.53 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 35.81 +3.58 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.46 +3.26 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.28 +3.32 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.15 +3.27 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.08 +3.24 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.11 +3.26 64 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.20 +3.18 64 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 28.29 +3.01 65 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 27.45 +2.96 65 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.75 +3.11 66 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 25.94 +3.04 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.19 +3.00 66 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.53 +2.90 67 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 23.83 +2.85 67 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 23.16 +2.99 67 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 22.40 +2.70 67 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 21.55 +2.39 67 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 20.93 +2.44 67 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 20.23 +2.39 67 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 19.56 +2.34 67 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.91 +2.29 67 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 18.28 +2.23 67 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 17.68 +2.18 67 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 17.10 +2.14 67 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 16.53 - 67 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 15.99 - 67 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 15.47 - 67 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 14.97 - 67 0 0 -
30DEC26 157.50 C 0.00 0.00 0.00 14.48 - 67 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 14.01 - 67 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 13.56 - 67 0 0 -
30DEC26 165.00 C 0.00 0.00 0.00 13.13 - 67 0 0 -
30DEC26 167.50 C 0.00 0.00 0.00 12.34 - 66 0 0 -
30DEC26 170.00 C 0.00 0.00 0.00 11.94 - 66 0 0 -
TOTAL CALL 1,154 8,292 +590
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
26FEB26 62.50 P 0.20 0.20 0.20 0.01 -0.01 76 2 169 -1
26FEB26 65.00 P 0.20 0.20 0.20 0.02 -0.02 76 1 148 -1
26FEB26 67.50 P 0.00 0.00 0.00 0.03 -0.04 74 0 64 0
26FEB26 70.00 P 0.33 0.33 0.33 0.06 -0.07 75 3 41 0
26FEB26 72.50 P 0.32 0.32 0.32 0.10 -0.11 74 1 43 -1
26FEB26 75.00 P 0.33 0.50 0.33 0.16 -0.17 74 2 40 0
26FEB26 77.50 P 0.50 0.50 0.50 0.25 -0.25 74 1 42 -1
26FEB26 80.00 P 0.62 0.70 0.62 0.38 -0.36 73 3 133 +2
26FEB26 82.50 P 0.00 0.00 0.00 0.58 -0.46 74 0 40 0
26FEB26 85.00 P 1.10 1.10 0.98 0.85 -0.59 74 15 93 -9
26FEB26 87.50 P 1.29 1.95 1.29 1.19 -0.77 74 23 55 0
26FEB26 90.00 P 1.80 2.46 1.47 1.60 -0.98 74 99 160 +32
26FEB26 92.50 P 2.31 3.20 2.05 2.14 -1.16 74 24 49 -13
26FEB26 95.00 P 2.73 3.80 2.63 2.75 -1.40 73 11 131 +2
26FEB26 97.50 P 3.60 4.20 3.10 3.50 -1.63 73 7 65 +2
26FEB26 100.00 P 4.90 5.53 3.90 4.31 -1.98 73 165 240 +97
26FEB26 102.50 P 5.65 7.20 5.02 5.39 -2.17 73 13 46 0
26FEB26 105.00 P 6.80 7.80 5.94 6.59 -2.38 74 24 22 +5
26FEB26 107.50 P 8.15 8.15 8.15 7.93 -2.52 75 1 33 +1
26FEB26 110.00 P 0.00 0.00 0.00 9.41 -2.71 76 0 44 0
26FEB26 112.50 P 0.00 0.00 0.00 10.94 -2.92 76 0 17 0
26FEB26 115.00 P 15.00 15.00 15.00 12.61 -3.11 77 1 47 -1
26FEB26 117.50 P 0.00 0.00 0.00 14.40 -3.27 77 0 38 0
26FEB26 120.00 P 0.00 0.00 0.00 16.25 -3.44 78 0 29 0
26FEB26 122.50 P 0.00 0.00 0.00 17.69 -4.13 73 0 35 0
26FEB26 125.00 P 0.00 0.00 0.00 19.94 -4.04 76 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 21.73 -4.30 72 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 24.61 -3.91 82 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 26.89 -3.99 85 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 29.18 -3.73 86 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 31.55 -3.09 89 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 33.14 -4.97 77 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 36.31 -2.99 94 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 38.80 -3.02 97 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 152 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 150 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 73 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.02 71 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.05 -0.03 71 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.08 -0.05 71 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.12 -0.08 70 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.18 -0.11 70 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.28 -0.16 70 0 110 0
30MAR26 67.50 P 0.00 0.00 0.00 0.40 -0.22 70 0 75 0
30MAR26 70.00 P 0.00 0.00 0.00 0.56 -0.27 70 0 781 0
30MAR26 72.50 P 0.00 0.00 0.00 0.75 -0.38 70 0 231 0
30MAR26 75.00 P 0.00 0.00 0.00 1.01 -0.47 70 0 74 0
30MAR26 77.50 P 0.00 0.00 0.00 1.34 -0.56 70 0 60 0
30MAR26 80.00 P 1.69 1.69 1.69 1.71 -0.66 70 1 75 -1
30MAR26 82.50 P 2.30 2.30 2.30 2.11 -0.80 69 2 20 0
30MAR26 85.00 P 2.52 2.52 2.52 2.60 -0.97 69 1 23 +1
30MAR26 87.50 P 0.00 0.00 0.00 3.20 -1.09 69 1 22 0
30MAR26 90.00 P 0.00 0.00 0.00 3.87 -1.26 69 0 99 0
30MAR26 92.50 P 0.00 0.00 0.00 4.62 -1.48 69 0 43 0
30MAR26 95.00 P 0.00 0.00 0.00 5.55 -1.58 69 0 61 0
30MAR26 97.50 P 6.53 6.53 6.53 6.53 -1.73 69 15 33 +4
30MAR26 100.00 P 7.90 8.69 7.69 7.64 -1.85 70 32 31 +12
30MAR26 102.50 P 9.88 9.88 9.55 8.75 -2.19 69 2 23 +2
30MAR26 105.00 P 0.00 0.00 0.00 10.15 -2.26 70 0 6 0
30MAR26 107.50 P 11.35 11.35 10.76 11.61 -2.37 71 2 8 -1
30MAR26 110.00 P 14.09 14.09 13.04 13.05 -2.39 71 4 38 +4
30MAR26 112.50 P 0.00 0.00 0.00 14.66 -2.59 72 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 16.27 -2.69 73 0 6 0
30MAR26 117.50 P 0.00 0.00 0.00 17.97 -2.84 73 0 2 0
30MAR26 120.00 P 0.00 0.00 0.00 19.68 -3.02 73 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 21.56 -2.74 74 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 23.45 -3.14 74 0 2 0
30MAR26 127.50 P 0.00 0.00 0.00 25.38 -3.33 75 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 27.42 -2.83 75 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 29.47 -3.14 76 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 31.58 -2.88 76 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 33.76 -2.90 78 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 35.94 -3.76 78 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 38.03 -3.11 78 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 40.47 -3.85 80 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.11 -0.06 67 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.18 -0.08 68 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.26 -0.11 68 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.36 -0.15 67 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.51 -0.20 67 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.69 -0.24 67 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.90 -0.34 67 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.19 -0.38 67 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 1.50 -0.54 67 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 1.91 -0.55 67 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 2.33 -0.69 67 0 41 0
29APR26 80.00 P 0.00 0.00 0.00 2.89 -0.74 67 0 98 0
29APR26 82.50 P 0.00 0.00 0.00 3.34 -0.95 66 0 142 0
29APR26 85.00 P 0.00 0.00 0.00 4.02 -1.09 66 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 4.72 -1.22 66 0 131 0
29APR26 90.00 P 0.00 0.00 0.00 5.52 -1.32 66 0 162 0
29APR26 92.50 P 0.00 0.00 0.00 6.39 -1.53 66 0 60 0
29APR26 95.00 P 0.00 0.00 0.00 7.37 -1.62 66 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 8.42 -1.87 66 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 9.62 -1.95 67 0 40 0
29APR26 102.50 P 0.00 0.00 0.00 10.89 -2.10 67 0 19 0
29APR26 105.00 P 0.00 0.00 0.00 12.26 -2.23 67 0 1 0
29APR26 107.50 P 0.00 0.00 0.00 13.73 -2.40 68 0 15 0
29APR26 110.00 P 0.00 0.00 0.00 15.23 -2.46 68 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 16.83 -2.55 69 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 18.52 -2.58 70 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 20.17 -2.54 70 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 21.97 -2.73 70 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 23.70 -2.41 71 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 25.58 -2.93 71 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 27.48 -3.03 71 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 29.39 -2.79 72 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 31.39 -3.24 72 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 33.45 -2.88 73 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 35.51 -2.98 73 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 37.48 -3.15 73 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 39.78 -3.52 74 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 41.97 -3.57 75 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.94 - 67 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 3.52 - 67 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 4.13 - 67 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 4.72 - 66 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 5.44 - 66 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 6.28 - 66 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 7.17 - 66 0 0 -
28MAY26 92.50 P 0.00 0.00 0.00 8.07 -1.43 66 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 9.14 -1.68 66 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.31 -1.80 66 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.57 -1.93 67 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.91 -2.03 67 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.32 -2.17 68 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.79 -2.26 68 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 17.35 -2.42 68 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 18.93 -2.47 69 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 20.60 -2.54 69 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 22.34 -2.55 70 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 24.12 -2.52 70 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 25.44 -2.62 69 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 27.62 -2.83 71 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 29.52 -2.85 71 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 31.44 -2.47 71 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 33.36 -3.01 72 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 35.29 -3.16 72 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 37.35 -2.92 73 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 39.43 -3.14 73 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 80 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.06 -0.01 67 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.02 67 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.01 67 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 -0.02 67 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.03 67 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.15 -0.03 67 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 -0.04 67 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 -0.04 67 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.23 -0.06 67 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 -0.06 67 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.32 -0.05 67 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 -0.07 67 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.40 -0.09 67 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.56 -0.09 67 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.74 -0.15 67 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.98 -0.15 67 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.24 -0.22 67 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.57 -0.24 67 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.91 -0.36 67 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 2.37 -0.33 67 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.74 -0.54 66 0 63 0
29JUN26 72.50 P 0.00 0.00 0.00 3.30 -0.57 66 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 3.87 -0.67 66 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 4.51 -0.78 66 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.24 -0.71 66 0 14 0
29JUN26 82.50 P 0.00 0.00 0.00 5.97 -0.79 66 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 6.82 -0.94 66 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 7.73 -1.05 66 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.64 -1.28 66 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 9.68 -1.34 66 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 10.78 -1.55 66 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 11.88 -1.80 66 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 13.16 -1.87 66 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 14.47 -2.11 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.86 -2.27 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.37 -2.37 67 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.93 -2.43 67 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.59 -2.34 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.20 -2.48 68 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.80 -2.65 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.82 -2.39 69 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 27.36 -2.62 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 29.21 -2.70 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 31.16 -2.68 70 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 33.26 -2.52 71 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 35.19 -2.53 71 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 37.13 -2.63 71 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 39.07 -2.78 71 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.07 -2.86 72 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 43.16 -2.87 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 45.24 -2.89 72 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 47.34 - 73 0 0 -
29JUN26 150.00 P 0.00 0.00 0.00 49.43 - 73 0 0 -
29JUN26 152.50 P 0.00 0.00 0.00 51.58 - 73 0 0 -
29JUN26 155.00 P 0.00 0.00 0.00 53.80 - 74 0 0 -
29JUN26 157.50 P 0.00 0.00 0.00 56.01 - 75 0 0 -
29JUN26 160.00 P 0.00 0.00 0.00 58.23 - 75 0 0 -
29JUN26 162.50 P 0.00 0.00 0.00 60.26 - 74 0 0 -
29JUN26 165.00 P 0.00 0.00 0.00 62.69 - 76 0 0 -
29JUN26 167.50 P 0.00 0.00 0.00 63.12 - 67 0 0 -
29JUN26 170.00 P 0.00 0.00 0.00 65.37 - 67 0 0 -
29JUN26 172.50 P 0.00 0.00 0.00 67.63 - 67 0 0 -
29JUN26 175.00 P 0.00 0.00 0.00 69.89 - 67 0 0 -
29JUN26 177.50 P 0.00 0.00 0.00 72.16 - 67 0 0 -
29JUN26 180.00 P 0.00 0.00 0.00 74.43 - 67 0 0 -
29JUN26 182.50 P 0.00 0.00 0.00 76.77 - 67 0 0 -
29JUN26 185.00 P 0.00 0.00 0.00 79.10 - 67 0 0 -
29JUN26 187.50 P 0.00 0.00 0.00 81.44 - 67 0 0 -
29JUN26 190.00 P 0.00 0.00 0.00 83.78 - 67 0 0 -
29JUN26 192.50 P 0.00 0.00 0.00 86.13 - 67 0 0 -
29JUN26 195.00 P 0.00 0.00 0.00 88.48 - 67 0 0 -
29JUN26 197.50 P 0.00 0.00 0.00 90.86 - 67 0 0 -
29JUN26 200.00 P 0.00 0.00 0.00 93.26 - 67 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.27 -0.04 67 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.32 -0.04 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 -0.04 67 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.41 -0.06 66 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.47 -0.07 67 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.54 -0.07 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.61 -0.07 67 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.68 -0.08 67 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.75 -0.11 67 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.85 -0.11 67 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.95 -0.11 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.05 -0.11 67 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.15 -0.13 67 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.25 -0.17 67 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.59 -0.18 67 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.95 -0.21 67 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.37 -0.27 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.85 -0.27 67 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.33 -0.28 67 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.83 -0.38 66 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 4.44 -0.40 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.06 -0.54 66 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 5.83 -0.54 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.60 -0.56 66 0 0 0
29SEP26 77.50 P 6.80 6.80 6.80 7.38 -0.72 66 1 16 0
29SEP26 80.00 P 0.00 0.00 0.00 8.31 -0.74 66 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 9.26 -0.74 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.21 -1.02 65 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.23 -0.97 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.37 -1.09 65 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 13.51 -1.24 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.65 -1.46 65 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 15.97 -1.61 65 0 23 0
29SEP26 100.00 P 18.08 18.08 18.08 17.19 -1.81 65 7 37 +7
29SEP26 102.50 P 0.00 0.00 0.00 18.71 -1.89 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.21 -1.98 66 0 0 0
29SEP26 107.50 P 22.73 22.73 22.63 21.74 -2.09 66 48 18 +18
29SEP26 110.00 P 0.00 0.00 0.00 23.39 -2.09 67 0 12 0
29SEP26 112.50 P 26.13 26.13 26.13 25.01 -2.18 67 30 45 +30
29SEP26 115.00 P 0.00 0.00 0.00 26.77 -2.23 67 0 0 0
29SEP26 117.50 P 29.56 29.56 29.56 28.61 -2.18 68 1 1 +1
29SEP26 120.00 P 31.27 31.27 31.27 30.36 -2.22 69 13 20 +13
29SEP26 122.50 P 33.20 33.20 33.20 32.16 -1.99 69 14 14 +14
29SEP26 125.00 P 0.00 0.00 0.00 33.98 -2.20 69 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 35.85 -2.14 69 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.69 -2.23 69 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 39.55 -2.33 70 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 41.49 -2.36 70 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 43.46 -2.36 70 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 45.43 -2.37 71 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 47.40 -2.38 71 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.38 -2.50 71 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.36 - 71 0 0 -
29SEP26 150.00 P 0.00 0.00 0.00 53.40 - 71 0 0 -
29SEP26 152.50 P 0.00 0.00 0.00 55.51 - 72 0 0 -
29SEP26 155.00 P 0.00 0.00 0.00 57.63 - 72 0 0 -
29SEP26 157.50 P 0.00 0.00 0.00 59.75 - 72 0 0 -
29SEP26 160.00 P 0.00 0.00 0.00 61.87 - 72 0 0 -
29SEP26 162.50 P 0.00 0.00 0.00 64.00 - 73 0 0 -
29SEP26 165.00 P 0.00 0.00 0.00 66.13 - 73 0 0 -
29SEP26 167.50 P 0.00 0.00 0.00 66.33 - 67 0 0 -
29SEP26 170.00 P 0.00 0.00 0.00 68.51 - 67 0 0 -
29SEP26 172.50 P 0.00 0.00 0.00 70.68 - 67 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 72.86 - 67 0 0 -
29SEP26 177.50 P 0.00 0.00 0.00 75.05 - 67 0 0 -
29SEP26 180.00 P 0.00 0.00 0.00 77.23 - 67 0 0 -
29SEP26 182.50 P 0.00 0.00 0.00 79.42 - 67 0 0 -
29SEP26 185.00 P 0.00 0.00 0.00 81.62 - 67 0 0 -
29SEP26 187.50 P 0.00 0.00 0.00 83.89 - 67 0 0 -
29SEP26 190.00 P 0.00 0.00 0.00 86.16 - 67 0 0 -
29SEP26 192.50 P 0.00 0.00 0.00 88.44 - 67 0 0 -
29SEP26 195.00 P 0.00 0.00 0.00 90.72 - 67 0 0 -
29SEP26 197.50 P 0.00 0.00 0.00 93.00 - 67 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 95.28 - 67 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 1.88 -0.14 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.02 -0.16 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.17 -0.21 66 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.64 -0.23 66 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.14 -0.29 66 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 3.65 -0.31 66 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.18 -0.33 65 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.81 -0.33 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.44 -0.47 65 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.23 -0.48 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.03 -0.47 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 7.83 -0.57 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.72 -0.66 65 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.70 -0.65 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.68 -0.67 64 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.66 -0.82 64 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.74 -0.88 64 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 13.91 -1.00 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.08 -1.30 64 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.25 -1.50 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.54 -1.42 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.91 -1.87 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.35 -1.86 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.72 -2.02 64 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 23.36 -1.74 65 0 171 0
30DEC26 107.50 P 26.77 26.77 26.77 24.86 -2.08 65 15 15 +15
30DEC26 110.00 P 0.00 0.00 0.00 26.54 -2.14 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.24 -2.17 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.98 -2.00 66 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 31.40 -2.37 66 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.46 -2.15 67 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 35.29 -2.19 67 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 37.12 -2.22 67 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.99 -2.18 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.88 -2.12 68 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 42.80 -2.04 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 44.74 -2.08 69 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 46.63 -2.18 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.57 -2.23 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.56 -2.23 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.55 -2.24 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 54.55 - 70 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 56.54 - 70 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 58.55 - 70 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 60.55 - 70 0 0 -
30DEC26 157.50 P 0.00 0.00 0.00 62.60 - 70 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 64.73 - 70 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 66.86 - 71 0 0 -
30DEC26 165.00 P 0.00 0.00 0.00 69.00 - 71 0 0 -
30DEC26 167.50 P 0.00 0.00 0.00 69.07 - 66 0 0 -
30DEC26 170.00 P 0.00 0.00 0.00 71.15 - 66 0 0 -
TOTAL PUT 585 8,453 +233
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 8.09
26FEB26 5.75 C 0.00 0.00 0.00 2.35 - 0 0 0 -
26FEB26 6.00 C 0.00 0.00 0.00 2.10 +0.11 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.86 +0.11 52 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.66 +0.15 68 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.37 +0.09 44 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.15 +0.10 47 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.95 +0.10 49 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.74 +0.08 46 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.56 +0.05 44 0 4 0
26FEB26 8.00 C 0.34 0.44 0.34 0.44 +0.07 47 16 18 +14
26FEB26 8.25 C 0.28 0.33 0.27 0.31 +0.04 46 31 105 +24
26FEB26 8.50 C 0.20 0.23 0.19 0.22 +0.03 46 34 173 +13
26FEB26 8.75 C 0.14 0.17 0.14 0.15 +0.02 46 28 250 +22
26FEB26 9.00 C 0.09 0.09 0.09 0.10 +0.01 46 3 265 0
26FEB26 9.25 C 0.00 0.00 0.00 0.07 +0.01 47 0 24 0
26FEB26 9.50 C 0.04 0.05 0.04 0.05 +0.01 49 32 177 +30
26FEB26 9.75 C 0.00 0.00 0.00 0.03 0.00 48 0 23 0
26FEB26 10.00 C 0.03 0.03 0.03 0.02 0.00 49 18 38 -18
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 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 72 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.38 - 47 0 0 -
30MAR26 6.00 C 0.00 0.00 0.00 2.14 +0.09 46 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.92 +0.09 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.70 +0.09 49 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.52 +0.11 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.25 +0.03 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.08 +0.04 45 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.95 +0.07 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.80 +0.04 48 0 0 0
30MAR26 8.00 C 0.67 0.67 0.67 0.67 +0.05 48 11 12 +11
30MAR26 8.25 C 0.52 0.52 0.52 0.56 +0.05 49 5 5 -2
30MAR26 8.50 C 0.48 0.48 0.48 0.46 +0.04 49 2 24 0
30MAR26 8.75 C 0.40 0.40 0.40 0.38 +0.03 49 8 25 +8
30MAR26 9.00 C 0.31 0.33 0.27 0.30 +0.02 48 23 36 +14
30MAR26 9.25 C 0.00 0.00 0.00 0.24 +0.01 48 0 21 0
30MAR26 9.50 C 0.00 0.00 0.00 0.19 0.00 48 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.15 0.00 48 0 21 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 0.00 49 0 60 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 0.00 48 0 25 0
30MAR26 11.00 C 0.07 0.07 0.07 0.04 -0.01 48 1 74 +1
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 50 0 41 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 13.50 C 0.01 0.01 0.01 0.01 0.00 58 1 2 +1
29APR26 5.75 C 0.00 0.00 0.00 2.42 - 47 0 0 -
29APR26 6.00 C 0.00 0.00 0.00 2.20 +0.10 48 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.98 +0.09 47 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.77 +0.08 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.58 +0.08 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.36 +0.03 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.24 +0.09 48 0 0 0
29APR26 7.50 C 1.06 1.09 1.06 1.07 +0.07 47 30 30 +30
29APR26 7.75 C 0.00 0.00 0.00 0.93 +0.06 47 0 9 0
29APR26 8.00 C 0.00 0.00 0.00 0.81 +0.07 47 0 0 0
29APR26 8.25 C 0.69 0.69 0.69 0.70 +0.06 48 6 310 0
29APR26 8.50 C 0.00 0.00 0.00 0.60 +0.06 48 0 400 0
29APR26 8.75 C 0.51 0.54 0.51 0.51 +0.04 48 40 443 +21
29APR26 9.00 C 0.45 0.45 0.45 0.44 +0.04 48 1 84 +1
29APR26 9.25 C 0.00 0.00 0.00 0.37 +0.03 48 0 140 0
29APR26 9.50 C 0.33 0.33 0.33 0.31 +0.02 48 10 85 +10
29APR26 9.75 C 0.00 0.00 0.00 0.26 +0.02 48 0 6 0
29APR26 10.00 C 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 58 0
29APR26 11.00 C 0.12 0.12 0.11 0.10 0.00 48 7 60 +5
29APR26 11.50 C 0.00 0.00 0.00 0.07 0.00 48 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 48 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.46 - 46 0 0 -
28MAY26 6.00 C 0.00 0.00 0.00 2.25 +0.09 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.04 +0.09 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.85 +0.09 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.66 +0.08 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.49 +0.08 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.34 +0.12 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.14 +0.03 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.03 +0.05 46 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 0.92 +0.06 47 0 650 0
28MAY26 8.25 C 0.00 0.00 0.00 0.81 +0.06 47 0 500 0
28MAY26 8.50 C 0.70 0.70 0.70 0.71 +0.05 47 2 2 +2
28MAY26 8.75 C 0.00 0.00 0.00 0.63 +0.05 47 0 38 0
28MAY26 9.00 C 0.52 0.58 0.52 0.55 +0.04 47 24 20 +20
28MAY26 9.25 C 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
28MAY26 10.00 C 0.29 0.29 0.29 0.30 +0.02 47 1 1 +1
28MAY26 10.50 C 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
28MAY26 11.50 C 0.16 0.16 0.16 0.12 +0.02 47 5 5 +5
29JUN26 5.75 C 0.00 0.00 0.00 2.52 - 46 0 0 -
29JUN26 6.00 C 0.00 0.00 0.00 2.31 +0.08 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.12 +0.08 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.93 +0.08 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.75 +0.07 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.59 +0.07 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.43 +0.06 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.29 +0.05 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.19 +0.08 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.05 +0.06 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.94 +0.06 47 0 0 0
29JUN26 8.50 C 0.85 0.85 0.85 0.83 +0.04 47 1 36 +1
29JUN26 8.75 C 0.00 0.00 0.00 0.75 +0.05 47 0 1 0
29JUN26 9.00 C 0.69 0.69 0.69 0.67 +0.03 47 3 88 +3
29JUN26 9.25 C 0.00 0.00 0.00 0.59 +0.03 47 0 75 0
29JUN26 9.50 C 0.00 0.00 0.00 0.52 +0.02 47 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 0.46 +0.02 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.40 +0.01 47 0 120 0
29JUN26 10.50 C 0.00 0.00 0.00 0.31 +0.01 47 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.24 +0.01 47 0 5 0
29JUN26 11.50 C 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 0.00 47 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.68 - 47 0 0 -
29SEP26 6.00 C 0.00 0.00 0.00 2.50 +0.09 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.32 +0.08 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.15 +0.07 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.99 +0.07 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.84 +0.06 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.70 +0.06 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.57 +0.06 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.45 +0.06 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.33 +0.05 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.24 +0.07 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.14 +0.06 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.06 +0.06 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 +0.04 48 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 +0.04 48 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.82 +0.04 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.75 +0.04 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.68 +0.03 48 0 10 0
29SEP26 10.50 C 0.00 0.00 0.00 0.57 +0.03 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 +0.02 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.83 - 47 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 2.66 +0.07 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.49 +0.06 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.34 +0.07 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.19 +0.06 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.05 +0.06 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.92 +0.06 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.79 +0.05 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.67 +0.05 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.58 +0.04 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.45 +0.03 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.40 +0.05 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.30 +0.04 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.21 +0.03 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.13 +0.04 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.05 +0.03 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.98 +0.03 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.91 +0.02 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.79 +0.02 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.68 +0.01 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 +0.01 47 0 200 0
30DEC26 12.00 C 0.61 0.61 0.61 0.51 +0.01 47 1 1 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.44 +0.02 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 +0.02 47 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 0.00 47 0 0 0
TOTAL CALL 344 5,236 +218
26FEB26 5.75 P 0.00 0.00 0.00 0.01 - 68 0 0 -
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.01 50 0 43 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 60 0
26FEB26 7.25 P 0.00 0.00 0.00 0.08 -0.03 46 0 26 0
26FEB26 7.50 P 0.15 0.15 0.14 0.14 -0.04 46 24 202 +16
26FEB26 7.75 P 0.25 0.25 0.18 0.21 -0.07 45 14 172 +2
26FEB26 8.00 P 0.33 0.33 0.27 0.32 -0.08 45 4 99 +2
26FEB26 8.25 P 0.00 0.00 0.00 0.45 -0.10 45 0 133 0
26FEB26 8.50 P 0.00 0.00 0.00 0.61 -0.11 45 0 131 0
26FEB26 8.75 P 0.00 0.00 0.00 0.79 -0.13 45 1 50 0
26FEB26 9.00 P 0.00 0.00 0.00 1.00 -0.13 46 0 51 0
26FEB26 9.25 P 0.00 0.00 0.00 1.21 -0.13 45 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 1.44 -0.14 46 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 1.68 -0.10 48 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.92 -0.10 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.41 -0.11 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.91 -0.11 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.91 -0.11 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.41 -0.11 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.91 -0.11 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.41 -0.11 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 - 50 0 0 -
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 1 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
30MAR26 6.50 P 0.11 0.11 0.11 0.08 -0.03 48 4 4 +4
30MAR26 6.75 P 0.00 0.00 0.00 0.12 -0.04 48 0 16 0
30MAR26 7.00 P 0.21 0.21 0.21 0.18 -0.04 49 20 21 +20
30MAR26 7.25 P 0.00 0.00 0.00 0.24 -0.06 48 0 0 0
30MAR26 7.50 P 0.35 0.35 0.30 0.32 -0.07 48 100 123 +61
30MAR26 7.75 P 0.48 0.48 0.48 0.42 -0.08 47 8 31 +5
30MAR26 8.00 P 0.57 0.57 0.56 0.54 -0.09 48 100 127 +100
30MAR26 8.25 P 0.69 0.69 0.69 0.67 -0.10 47 6 26 +6
30MAR26 8.50 P 0.00 0.00 0.00 0.83 -0.10 48 0 15 0
30MAR26 8.75 P 0.00 0.00 0.00 0.99 -0.11 48 1 841 0
30MAR26 9.00 P 0.00 0.00 0.00 1.21 -0.10 51 0 48 0
30MAR26 9.25 P 0.00 0.00 0.00 1.39 -0.07 50 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.57 -0.12 48 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.76 -0.08 46 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.00 -0.10 49 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.45 -0.11 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.93 -0.11 49 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.91 -0.11 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.41 -0.11 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.91 -0.11 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.41 -0.11 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.04 - 46 0 0 -
29APR26 6.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.11 -0.01 48 0 20 0
29APR26 6.50 P 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.20 -0.04 47 0 0 0
29APR26 7.00 P 0.25 0.25 0.25 0.26 -0.05 47 15 142 +14
29APR26 7.25 P 0.32 0.32 0.32 0.33 -0.06 46 15 30 +15
29APR26 7.50 P 0.40 0.40 0.40 0.43 -0.06 46 99 166 +99
29APR26 7.75 P 0.00 0.00 0.00 0.53 -0.08 46 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.67 -0.07 47 0 306 0
29APR26 8.25 P 0.00 0.00 0.00 0.80 -0.08 47 0 81 0
29APR26 8.50 P 0.00 0.00 0.00 0.94 -0.09 46 0 415 0
29APR26 8.75 P 0.00 0.00 0.00 1.09 -0.14 46 0 400 0
29APR26 9.00 P 0.00 0.00 0.00 1.32 -0.03 49 0 98 0
29APR26 9.25 P 0.00 0.00 0.00 1.48 -0.06 48 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 1.71 -0.06 51 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.91 -0.10 51 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.01 -0.16 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.51 -0.10 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.96 -0.11 47 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.43 -0.11 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.92 -0.11 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.41 -0.11 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.91 -0.11 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.41 -0.11 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.07 - 46 0 0 -
28MAY26 6.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.19 -0.03 45 0 1 0
28MAY26 6.75 P 0.00 0.00 0.00 0.26 -0.03 46 0 0 0
28MAY26 7.00 P 0.35 0.35 0.35 0.33 -0.04 46 5 9 +5
28MAY26 7.25 P 0.00 0.00 0.00 0.41 -0.05 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.52 -0.05 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.63 -0.06 46 0 250 0
28MAY26 8.00 P 0.00 0.00 0.00 0.75 -0.07 46 0 750 0
28MAY26 8.25 P 0.00 0.00 0.00 0.89 -0.08 46 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 1.04 -0.09 46 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.19 -0.11 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.37 -0.06 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.59 -0.08 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.75 -0.10 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.94 -0.08 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.14 -0.08 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.56 -0.09 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.00 -0.10 46 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.46 -0.10 46 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 - 46 0 0 -
29JUN26 6.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.20 -0.04 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.41 -0.05 46 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.50 -0.06 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.61 -0.06 46 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 0.72 -0.07 46 0 193 0
29JUN26 8.00 P 0.85 0.85 0.85 0.85 -0.08 46 50 57 +50
29JUN26 8.25 P 0.00 0.00 0.00 0.99 -0.08 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.15 -0.07 47 0 153 0
29JUN26 8.75 P 0.00 0.00 0.00 1.29 -0.11 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.48 -0.12 47 0 165 0
29JUN26 9.25 P 0.00 0.00 0.00 1.65 -0.07 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.83 -0.08 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.02 -0.09 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.22 -0.12 47 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.63 -0.09 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.06 -0.10 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.50 -0.11 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.97 -0.10 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.44 -0.11 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.92 -0.11 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.41 -0.11 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 - 47 0 0 -
29SEP26 6.00 P 0.00 0.00 0.00 0.30 -0.01 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 -0.03 46 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.52 -0.05 46 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 -0.05 46 0 22 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 -0.05 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 -0.06 46 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 -0.06 47 0 70 0
29SEP26 8.00 P 1.10 1.10 1.09 1.09 -0.08 46 115 184 +19
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.07 47 0 4 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 -0.07 47 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 -0.07 47 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 -0.08 47 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 -0.07 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 -0.07 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.24 -0.07 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.46 -0.03 48 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.82 -0.08 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.22 -0.09 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.65 -0.09 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.09 -0.09 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.54 -0.09 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.00 -0.10 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.47 -0.10 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 - 47 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.04 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 -0.03 46 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.58 -0.05 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 -0.07 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 -0.05 46 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 -0.05 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.00 -0.06 46 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.14 -0.06 46 0 2 0
30DEC26 8.00 P 1.28 1.28 1.27 1.28 -0.06 46 100 103 +100
30DEC26 8.25 P 0.00 0.00 0.00 1.43 -0.06 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 -0.07 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 -0.07 47 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 -0.07 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.06 -0.08 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.23 -0.08 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.41 -0.08 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 -0.06 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.97 -0.08 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.37 -0.09 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.77 -0.10 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.20 -0.10 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.64 -0.09 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.08 -0.10 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.54 -0.10 47 0 0 0
TOTAL PUT 681 7,291 +518
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 24.53 -0.02 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.04 -0.02 21 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.54 -0.02 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.04 -0.02 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.55 -0.02 11 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.05 -0.02 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.56 -0.02 8 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.06 -0.02 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.57 -0.02 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.20 -0.02 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.55 -0.03 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 6 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 81.96 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.47 -0.01 72 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.97 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.48 -0.01 64 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.98 -0.02 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.49 -0.01 57 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.99 -0.02 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.50 -0.01 49 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.00 -0.02 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.51 -0.02 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.02 -0.01 47 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.52 -0.02 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.03 -0.01 41 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.53 -0.02 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.04 -0.02 36 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.54 -0.02 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.05 -0.02 30 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.55 -0.02 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.06 -0.02 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.57 -0.02 27 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.07 -0.02 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.58 -0.02 23 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.08 -0.02 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.59 -0.02 18 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.09 -0.03 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.60 -0.02 14 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.10 -0.03 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.61 -0.02 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.12 -0.02 10 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.62 -0.03 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.13 -0.02 6 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.63 -0.03 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.20 -0.02 3 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.55 -0.03 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.05 -0.01 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 5 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 12 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 24.59 -0.02 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.10 -0.02 15 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.60 -0.02 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.11 -0.02 12 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.61 -0.02 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.12 -0.02 8 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.62 -0.03 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.13 -0.02 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.64 -0.02 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.25 -0.02 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.60 -0.01 3 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.08 -0.01 3 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 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 66.99 -0.02 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.50 -0.01 41 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.00 -0.02 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.51 -0.02 37 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.02 -0.01 37 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.52 -0.02 33 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.03 -0.01 33 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.53 -0.02 30 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.04 -0.02 29 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.54 -0.02 26 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.05 -0.02 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.55 -0.02 23 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.06 -0.02 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.57 -0.02 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.07 -0.02 19 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.58 -0.02 18 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.08 -0.02 16 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.59 -0.02 15 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.10 -0.02 14 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.60 -0.02 12 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.11 -0.02 11 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.61 -0.02 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.12 -0.02 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.62 -0.03 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.13 -0.02 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.64 -0.03 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.39 -0.03 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.96 -0.03 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.32 -0.01 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.08 -0.01 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 64.50 -0.01 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.00 -0.02 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.51 -0.02 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.02 -0.01 27 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.52 -0.02 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.03 -0.01 24 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.53 -0.02 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.04 -0.02 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.54 -0.02 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.05 -0.02 18 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.55 -0.02 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.06 -0.02 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.57 -0.02 15 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.07 -0.02 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.58 -0.02 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.08 -0.02 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.59 -0.02 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.10 -0.02 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.60 -0.02 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.11 -0.02 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.61 -0.02 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.12 -0.02 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.63 -0.07 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.24 -0.10 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.06 -0.09 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.21 -0.08 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.80 -0.06 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.88 -0.04 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.37 -0.02 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.13 -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 25.19 -0.12 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.75 -0.13 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.32 -0.13 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.88 -0.13 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.45 -0.13 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.02 -0.14 3 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.63 -0.13 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.31 -0.13 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.15 -0.12 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.25 -0.10 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.70 -0.09 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.56 -0.07 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.81 -0.04 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.38 -0.02 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.16 -0.01 3 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.06 0.00 3 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 0.00 3 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 23 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 18 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 13 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 8 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 0.00 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.02 -0.01 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 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 56 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 51 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 44 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 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 26 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 0.58 +0.01 2 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.75 +0.03 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.24 +0.03 3 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.73 +0.02 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.23 +0.03 6 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.72 +0.03 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.22 +0.03 9 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.71 +0.03 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.21 +0.03 12 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.70 +0.03 11 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.19 +0.03 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 0.00 3 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.26 +0.01 3 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.09 +0.01 3 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 2.87 +0.02 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.24 +0.02 4 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.73 +0.02 5 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.23 +0.03 6 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.72 +0.02 7 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.22 +0.03 9 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.71 +0.03 10 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.21 +0.03 12 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.70 +0.03 12 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.19 +0.02 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 0.39 +0.01 3 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.24 +0.02 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.93 +0.03 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.25 +0.03 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.73 +0.02 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.23 +0.03 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.72 +0.02 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.22 +0.03 8 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.71 +0.03 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.21 +0.03 10 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.70 +0.03 10 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.19 +0.02 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 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 0.52 +0.01 3 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.37 +0.02 3 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 2.98 +0.02 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.25 +0.03 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.73 +0.02 5 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.23 +0.03 6 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.72 +0.02 7 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.22 +0.03 8 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.71 +0.03 9 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.21 +0.03 10 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.70 +0.03 11 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.19 +0.02 12 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 3 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.07 0.00 3 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.22 +0.01 3 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.61 +0.01 3 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.46 +0.03 3 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.02 +0.03 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.26 +0.04 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.73 +0.02 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.23 +0.03 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.72 +0.02 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.22 +0.03 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.71 +0.03 8 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.21 +0.03 9 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.70 +0.03 10 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.19 +0.02 10 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 78.80
26FEB26 52.50 C 0.00 0.00 0.00 26.39 -0.70 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 23.90 +0.09 46 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.41 +0.09 46 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.96 -0.44 51 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 16.33 -0.05 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 13.98 +0.16 39 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 11.42 -0.59 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 9.62 -0.14 46 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 7.38 -0.33 42 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 5.69 -0.22 43 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 4.17 -0.21 43 0 6 0
26FEB26 80.00 C 3.15 3.15 3.00 2.89 -0.16 42 16 52 +15
26FEB26 82.50 C 1.71 1.97 1.71 1.92 -0.21 42 8 196 -4
26FEB26 85.00 C 1.42 1.49 1.08 1.24 -0.14 42 62 108 +40
26FEB26 87.50 C 0.68 0.81 0.68 0.77 -0.12 42 62 181 +48
26FEB26 90.00 C 0.38 0.50 0.38 0.46 -0.10 42 16 87 +3
26FEB26 92.50 C 0.00 0.00 0.00 0.27 -0.07 42 0 250 0
26FEB26 95.00 C 0.20 0.20 0.20 0.15 -0.05 42 1 108 0
26FEB26 97.50 C 0.00 0.00 0.00 0.09 -0.04 42 0 48 0
26FEB26 100.00 C 0.08 0.08 0.08 0.05 -0.02 43 10 72 -1
26FEB26 102.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 65 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 56 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 48.93 +0.10 77 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 47.96 -0.16 93 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 46.85 +0.01 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 45.94 +0.09 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 44.94 +0.11 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 43.95 +0.09 61 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 43.06 +0.20 94 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 42.50 +0.50 120 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 41.15 +0.28 96 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 40.22 +0.34 97 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 39.03 +0.15 76 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 38.12 +0.40 83 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 37.17 -0.12 84 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 36.02 -0.58 64 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 34.99 -0.42 48 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 34.10 +0.19 69 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.00 -0.74 46 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.01 -0.09 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.07 -0.79 58 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 30.02 -0.82 45 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 28.90 -0.63 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 26.72 -0.58 58 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.06 +0.25 38 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.42 +0.06 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.57 -0.40 51 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.09 +0.32 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.92 +0.30 45 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.72 +0.02 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.82 -0.56 43 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 9.14 -0.67 44 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.65 -0.12 44 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.63 -0.16 47 0 35 0
30MAR26 80.00 C 5.48 5.48 5.48 5.41 -0.14 47 1 17 +1
30MAR26 82.50 C 4.29 4.29 4.02 4.42 -0.10 47 16 60 0
30MAR26 85.00 C 3.30 3.51 3.30 3.54 -0.15 47 41 86 +24
30MAR26 87.50 C 2.93 2.93 2.93 2.82 -0.08 47 4 58 +4
30MAR26 90.00 C 2.10 2.10 2.10 2.23 -0.08 47 5 54 +5
30MAR26 92.50 C 0.00 0.00 0.00 1.75 -0.07 47 0 81 0
30MAR26 95.00 C 0.00 0.00 0.00 1.35 -0.07 47 0 19 0
30MAR26 97.50 C 0.00 0.00 0.00 1.04 -0.10 47 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.79 -0.09 47 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 0.60 -0.08 47 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 0.45 -0.06 47 0 11 0
30MAR26 107.50 C 0.00 0.00 0.00 0.33 -0.06 47 0 14 0
30MAR26 110.00 C 0.00 0.00 0.00 0.25 -0.03 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.18 -0.03 47 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.06 0.00 48 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 0.00 47 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.02 0.00 47 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 27.51 +0.21 64 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.50 +0.17 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.51 +0.48 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.31 +0.17 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 18.49 +0.01 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.66 -0.79 44 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.19 +0.48 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.02 -0.17 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.49 -0.53 45 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.09 -0.05 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.16 -0.17 48 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 7.02 -0.11 48 0 5 0
29APR26 82.50 C 0.00 0.00 0.00 5.94 -0.14 48 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 5.05 -0.10 48 0 30 0
29APR26 87.50 C 0.00 0.00 0.00 4.28 -0.08 48 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 3.55 -0.13 47 0 0 0
29APR26 92.50 C 2.70 2.70 2.70 3.01 -0.07 48 3 18 0
29APR26 95.00 C 0.00 0.00 0.00 2.51 -0.07 48 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 2.08 -0.06 48 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 1.66 -0.07 47 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 1.37 -0.05 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.12 -0.05 47 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.91 -0.05 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 0.74 -0.04 47 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.60 -0.04 47 0 3 0
28MAY26 55.00 C 0.00 0.00 0.00 25.22 - 52 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 23.45 +0.89 56 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.47 +0.04 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.68 -0.45 47 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.87 -0.28 48 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.32 +0.18 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.62 -0.18 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 11.55 -0.04 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.27 -0.51 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.35 -0.15 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.18 -0.13 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.17 -0.15 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.26 -0.13 48 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 5.46 -0.09 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 4.70 -0.13 48 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 4.08 -0.09 48 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 3.53 -0.07 48 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.03 -0.06 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.59 -0.06 48 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 2.15 -0.05 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 1.83 -0.05 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 34.37 +0.21 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 33.01 +0.37 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 32.55 +0.15 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.30 -0.11 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.73 +0.36 61 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 27.87 -0.26 51 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.88 -0.06 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.53 -0.44 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.84 +0.03 51 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 19.86 +0.31 50 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 18.02 -0.06 49 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 16.28 -0.28 49 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 14.61 +0.24 48 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 13.18 +0.27 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 12.02 +0.39 49 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 10.91 +0.02 50 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 9.59 -0.15 49 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 8.46 -0.23 48 0 17 0
29JUN26 85.00 C 0.00 0.00 0.00 7.61 -0.14 48 0 23 0
29JUN26 87.50 C 0.00 0.00 0.00 6.77 -0.11 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.03 -0.11 49 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.36 -0.10 49 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 4.76 -0.08 49 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 4.20 -0.10 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 3.59 -0.18 48 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 3.15 -0.20 48 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 2.77 -0.09 48 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 2.43 -0.09 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 2.13 -0.08 48 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 1.86 -0.08 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.63 -0.07 48 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 1.42 -0.07 48 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.24 -0.07 48 0 56 0
29JUN26 122.50 C 0.00 0.00 0.00 1.08 -0.06 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.95 -0.05 48 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.82 -0.05 48 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 0.72 -0.04 48 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 29.47 -0.16 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.69 -0.01 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.84 0.00 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.73 -0.39 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.04 -0.31 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.46 -0.33 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.06 -0.23 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.96 +0.20 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.44 +0.05 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.97 -0.21 50 0 2 0
29SEP26 77.50 C 0.00 0.00 0.00 13.84 +0.08 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.66 -0.40 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.66 -0.38 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 10.73 -0.36 49 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 9.86 -0.36 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.06 -0.36 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 8.32 -0.36 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.64 -0.36 49 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.01 -0.36 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.43 -0.15 49 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 5.89 -0.15 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.40 -0.14 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.95 -0.14 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 4.53 -0.14 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 4.15 -0.13 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.80 -0.13 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.48 -0.12 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.18 -0.12 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.91 -0.12 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.67 -0.11 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.44 -0.11 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.23 -0.10 49 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 31.27 +0.04 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.29 +0.05 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.51 0.00 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.83 -0.35 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.26 -0.31 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.72 -0.40 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.33 +0.04 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.09 +0.11 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 18.80 -0.07 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.70 -0.15 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.57 -0.08 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.54 +0.05 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 14.82 +0.09 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.72 -0.07 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.97 +0.05 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.10 0.00 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 11.34 0.00 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 10.64 +0.07 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 9.95 +0.04 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.30 -0.04 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 8.71 -0.03 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.14 -0.03 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.62 -0.03 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 7.13 -0.03 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.47 -0.23 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.05 -0.04 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.66 -0.04 50 0 100 0
TOTAL CALL 245 4,458 +135
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 34 0
26FEB26 62.50 P 0.17 0.17 0.17 0.04 -0.02 42 1 35 +1
26FEB26 65.00 P 0.00 0.00 0.00 0.10 -0.05 42 0 26 0
26FEB26 67.50 P 0.44 0.44 0.44 0.24 -0.10 42 2 48 +2
26FEB26 70.00 P 0.81 1.00 0.62 0.52 -0.14 42 15 91 +11
26FEB26 72.50 P 1.32 1.60 1.04 0.98 -0.21 42 35 190 +15
26FEB26 75.00 P 2.17 2.17 2.17 1.70 -0.25 42 1 201 +1
26FEB26 77.50 P 3.00 3.30 2.60 2.61 -0.37 41 25 201 -9
26FEB26 80.00 P 3.86 4.38 3.86 3.88 -0.34 41 4 141 +2
26FEB26 82.50 P 5.73 5.73 5.73 5.49 -0.24 42 1 42 -1
26FEB26 85.00 P 8.03 8.03 7.80 7.54 +0.11 45 4 84 -4
26FEB26 87.50 P 0.00 0.00 0.00 9.42 0.00 43 0 225 0
26FEB26 90.00 P 0.00 0.00 0.00 11.43 -0.16 38 0 43 0
26FEB26 92.50 P 0.00 0.00 0.00 13.95 -0.09 45 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 16.75 +0.34 59 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 19.04 -0.26 59 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 21.51 -0.38 63 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.32 +0.52 78 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 26.41 -0.25 68 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.30 +0.48 87 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 31.67 -0.03 87 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.70 -0.92 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 36.31 -0.45 79 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.70 -0.10 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 85 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 48 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 0.00 49 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.21 -0.03 47 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.37 -0.06 47 0 14 0
30MAR26 62.50 P 0.89 0.89 0.89 0.61 -0.08 47 15 15 +5
30MAR26 65.00 P 1.10 1.10 1.04 0.97 -0.10 47 20 32 +17
30MAR26 67.50 P 0.00 0.00 0.00 1.46 -0.13 47 0 62 0
30MAR26 70.00 P 2.06 2.06 2.06 2.05 -0.21 47 10 176 +10
30MAR26 72.50 P 3.08 3.10 3.08 2.76 -0.28 46 11 247 +10
30MAR26 75.00 P 3.80 4.48 3.68 3.70 -0.26 46 48 661 +20
30MAR26 77.50 P 5.30 5.50 5.30 4.86 -0.28 46 14 145 0
30MAR26 80.00 P 6.61 6.86 6.61 6.19 -0.25 46 12 112 -2
30MAR26 82.50 P 0.00 0.00 0.00 7.64 -0.29 46 0 198 0
30MAR26 85.00 P 0.00 0.00 0.00 9.52 -0.02 48 0 524 0
30MAR26 87.50 P 0.00 0.00 0.00 11.42 +0.25 49 0 119 0
30MAR26 90.00 P 0.00 0.00 0.00 12.68 -0.28 43 0 539 0
30MAR26 92.50 P 0.00 0.00 0.00 14.94 -0.15 45 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 17.45 +0.07 50 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 19.06 -0.50 40 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 21.68 -0.21 46 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 24.32 +0.51 52 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 26.90 +0.24 57 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.30 +0.06 59 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 31.67 -0.03 59 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 33.97 -0.65 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 36.31 -0.45 55 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 39.33 +0.53 71 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 41.68 -0.14 71 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.70 -0.63 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.46 -0.04 70 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.79 -0.61 66 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 51.20 -0.19 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.21 -0.02 47 0 3 0
29APR26 55.00 P 0.00 0.00 0.00 0.35 -0.04 47 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.56 -0.05 47 0 11 0
29APR26 60.00 P 0.00 0.00 0.00 0.85 -0.09 47 0 2 0
29APR26 62.50 P 0.00 0.00 0.00 1.28 -0.07 48 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.81 -0.07 48 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 2.45 -0.11 48 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 3.15 -0.20 47 0 7 0
29APR26 72.50 P 0.00 0.00 0.00 4.01 -0.20 47 0 6 0
29APR26 75.00 P 0.00 0.00 0.00 5.03 -0.17 47 0 518 0
29APR26 77.50 P 6.81 6.81 6.81 6.21 -0.14 46 10 28 0
29APR26 80.00 P 0.00 0.00 0.00 7.54 -0.11 46 0 5 0
29APR26 82.50 P 0.00 0.00 0.00 8.98 -0.12 46 0 6 0
29APR26 85.00 P 0.00 0.00 0.00 10.71 +0.03 47 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.46 +0.27 47 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 14.32 +0.37 48 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 16.43 +0.61 49 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 18.44 +0.24 50 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 20.86 +0.53 53 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 22.96 +0.47 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.74 +0.73 49 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 26.97 -0.09 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.50 +0.18 52 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.79 +0.09 51 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.14 -0.48 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.66 - 47 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.96 -0.05 47 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 1.35 -0.10 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 1.91 -0.07 48 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 2.54 -0.09 48 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 3.23 -0.14 47 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 4.08 -0.15 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 5.00 -0.16 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 6.04 -0.18 47 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 7.24 -0.15 47 0 0 0
28MAY26 80.00 P 8.37 8.37 8.37 8.58 -0.12 46 5 16 +5
28MAY26 82.50 P 0.00 0.00 0.00 10.14 -0.01 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.73 +0.01 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 13.37 -0.02 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.25 +0.19 48 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.42 -0.24 50 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.55 +0.26 51 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.00 -0.51 47 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.70 +0.51 52 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.56 -0.22 50 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.98 -0.38 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.26 -0.03 48 0 5 0
29JUN26 47.00 P 0.00 0.00 0.00 0.32 -0.03 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.38 -0.03 48 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.45 -0.04 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.53 -0.04 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.78 -0.05 48 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 1.10 -0.07 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.50 -0.07 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 2.07 -0.10 48 0 8 0
29JUN26 62.50 P 0.00 0.00 0.00 2.69 -0.11 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 3.40 -0.11 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 4.16 -0.23 48 0 182 0
29JUN26 70.00 P 0.00 0.00 0.00 5.03 -0.23 48 0 107 0
29JUN26 72.50 P 0.00 0.00 0.00 6.03 -0.20 48 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 7.15 -0.21 48 0 214 0
29JUN26 77.50 P 0.00 0.00 0.00 8.40 -0.12 47 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 9.75 -0.13 47 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 11.19 -0.14 47 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 12.77 -0.12 47 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 14.53 -0.13 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.21 -0.05 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 17.99 -0.66 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.95 -0.05 48 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 21.87 -0.15 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.26 -0.32 50 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.73 -0.95 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 28.29 +0.72 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 30.42 -0.03 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.74 +0.68 50 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 34.63 -0.42 47 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 37.15 -0.19 49 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 39.67 +0.01 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.87 -0.10 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 44.22 -0.11 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 46.61 -0.04 50 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 49.00 -0.40 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.42 +0.01 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 1.89 -0.09 49 0 2 0
29SEP26 55.00 P 2.61 2.61 2.61 2.44 -0.10 49 2 5 +2
29SEP26 57.50 P 0.00 0.00 0.00 3.04 -0.12 49 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.87 -0.13 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.65 -0.17 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.48 -0.20 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 6.41 -0.17 49 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 7.45 -0.13 49 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 8.57 -0.13 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 9.76 -0.15 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 11.05 -0.13 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.55 +0.02 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 14.04 +0.04 49 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 15.54 -0.01 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 17.20 +0.03 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.91 -0.22 49 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 20.74 -0.16 50 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 22.44 -0.15 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 24.31 -0.26 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 26.23 -0.26 50 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.16 -0.34 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.33 -0.30 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.39 -0.35 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 34.28 -0.29 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 36.38 -0.30 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.52 -0.35 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.69 -0.58 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.89 +0.04 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 45.13 -0.37 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.39 -0.38 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.76 -0.37 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.21 -0.23 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.09 -0.03 50 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 3.89 +0.08 51 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 4.52 -0.17 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 5.44 -0.12 51 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 6.31 -0.20 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 7.26 -0.23 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 8.28 -0.26 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.37 -0.28 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 10.55 -0.29 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.80 -0.20 50 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 13.13 -0.22 50 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 14.56 -0.18 50 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 15.94 -0.32 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.49 -0.31 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 19.14 -0.28 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.73 +0.69 52 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 22.70 -0.06 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.43 -0.12 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.30 -0.07 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.10 -0.23 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.08 -0.10 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.01 -0.16 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.12 -0.01 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.92 -0.25 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.04 -0.18 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.23 -0.11 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.37 -0.06 51 0 0 0
TOTAL PUT 235 8,807 +85
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$ 109.70
06FEB26 87.50 C 0.00 0.00 0.00 22.21 - 0 0 0 -
06FEB26 90.00 C 0.00 0.00 0.00 19.80 -0.83 108 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 17.30 -0.91 95 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 14.82 -0.71 85 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 12.33 -0.70 73 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 9.73 -1.12 40 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 7.35 -0.96 48 0 0 0
06FEB26 105.00 C 0.00 0.00 0.00 5.04 -0.50 45 0 0 0
06FEB26 107.50 C 0.00 0.00 0.00 2.93 -0.65 40 0 30 0
06FEB26 110.00 C 1.07 1.90 0.88 1.40 -0.51 38 123 171 0
06FEB26 112.50 C 1.08 1.10 0.40 0.53 -0.35 38 189 190 +80
06FEB26 115.00 C 0.35 0.48 0.30 0.15 -0.20 37 28 491 +14
06FEB26 117.50 C 0.20 0.20 0.20 0.04 -0.07 38 2 324 +2
06FEB26 120.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 339 0
06FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
06FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
06FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
06FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
06FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
06FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
06FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 22.42 - 74 0 0 -
13FEB26 90.00 C 0.00 0.00 0.00 19.80 -0.83 51 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 17.45 -0.96 60 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 14.82 -0.80 41 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 12.51 -0.66 47 0 0 0
13FEB26 100.00 C 11.40 11.70 11.40 10.10 -0.75 42 100 80 -20
13FEB26 102.50 C 0.00 0.00 0.00 7.72 -0.66 37 0 0 0
13FEB26 105.00 C 0.00 0.00 0.00 5.45 -0.69 32 0 30 0
13FEB26 107.50 C 3.01 3.01 3.01 3.81 -0.57 34 30 75 +30
13FEB26 110.00 C 2.12 2.12 1.89 2.34 -0.42 33 60 60 +60
13FEB26 112.50 C 1.50 1.50 1.03 1.35 -0.44 33 194 133 -105
13FEB26 115.00 C 1.05 1.20 0.67 0.71 -0.36 33 214 230 +115
13FEB26 117.50 C 0.63 0.69 0.40 0.34 -0.29 33 77 119 +68
13FEB26 120.00 C 0.35 0.38 0.27 0.15 -0.22 33 153 170 +113
13FEB26 122.50 C 0.27 0.27 0.22 0.06 -0.16 33 32 38 +32
13FEB26 125.00 C 0.00 0.00 0.00 0.03 -0.10 35 0 40 0
13FEB26 127.50 C 0.12 0.12 0.12 0.01 -0.06 34 16 16 +16
13FEB26 130.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
13FEB26 132.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
13FEB26 135.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 30.61 +0.05 90 0 791 0
26FEB26 82.50 C 0.00 0.00 0.00 28.17 +0.01 84 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 24.85 -0.99 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 22.70 -0.47 57 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 20.47 -0.21 59 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 17.46 -0.95 35 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 15.36 -0.39 43 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 12.76 -1.00 35 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 10.58 -0.48 35 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 8.05 -0.87 28 0 0 0
26FEB26 105.00 C 6.71 6.85 6.66 6.42 -0.73 32 80 81 +80
26FEB26 107.50 C 4.88 4.95 4.88 4.49 -0.71 29 31 259 +30
26FEB26 110.00 C 2.83 3.73 2.83 3.34 -0.37 30 1,622 1,281 +710
26FEB26 112.50 C 2.48 2.61 1.83 2.26 -0.34 30 802 2,612 +386
26FEB26 115.00 C 2.00 2.03 1.28 1.46 -0.31 30 945 5,821 +240
26FEB26 117.50 C 1.22 1.40 1.01 0.90 -0.28 30 161 3,085 +67
26FEB26 120.00 C 0.88 0.96 0.63 0.53 -0.19 30 208 3,149 +57
26FEB26 122.50 C 0.64 0.64 0.52 0.30 -0.13 30 82 2,438 +18
26FEB26 125.00 C 0.35 0.45 0.35 0.16 -0.08 30 68 4,719 -22
26FEB26 127.50 C 0.35 0.35 0.31 0.09 -0.04 30 95 3,763 +1
26FEB26 130.00 C 0.28 0.28 0.24 0.04 -0.03 29 23 1,276 +19
26FEB26 132.50 C 0.21 0.21 0.21 0.02 -0.02 30 1 2,243 -1
26FEB26 135.00 C 0.13 0.13 0.13 0.01 -0.01 30 3 952 0
26FEB26 137.50 C 0.11 0.11 0.11 0.01 0.00 32 1 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 924 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 572 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 193 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 275 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 518 0
30MAR26 55.00 C 0.00 0.00 0.00 54.77 -0.98 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 54.02 +0.76 125 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 50.43 -0.55 90 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 47.95 -0.33 85 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 44.92 -0.87 0 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 43.14 +0.14 80 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 40.05 -0.77 49 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 37.98 -0.71 65 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 35.36 -0.25 57 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 33.07 +0.06 58 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 30.61 -0.19 54 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 28.17 -0.30 51 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.74 -0.63 48 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 23.05 -0.92 40 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 20.47 -1.49 34 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 18.74 -0.54 41 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 16.50 -0.74 39 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 14.15 -0.98 36 0 60 0
30MAR26 100.00 C 12.57 12.60 12.52 12.15 -0.91 35 51 420 +51
30MAR26 102.50 C 10.71 10.71 10.71 10.19 -0.85 33 25 342 +25
30MAR26 105.00 C 0.00 0.00 0.00 8.55 -0.84 33 0 61 0
30MAR26 107.50 C 0.00 0.00 0.00 7.11 -0.79 33 0 170 0
30MAR26 110.00 C 6.41 6.45 6.41 5.91 -0.80 34 80 1,512 +17
30MAR26 112.50 C 4.69 5.40 4.69 4.97 -0.50 35 760 1,534 +253
30MAR26 115.00 C 3.89 3.89 3.89 3.99 -0.57 35 30 8,403 0
30MAR26 117.50 C 3.67 3.77 3.66 3.17 -0.66 35 162 2,246 +142
30MAR26 120.00 C 3.33 3.33 2.54 2.49 -0.63 34 600 5,014 -105
30MAR26 122.50 C 2.55 2.63 2.53 1.94 -0.55 34 117 1,400 +73
30MAR26 125.00 C 2.30 2.34 2.05 1.49 -0.48 34 142 7,630 -80
30MAR26 127.50 C 1.50 1.84 1.50 1.13 -0.42 34 163 2,021 +42
30MAR26 130.00 C 1.50 1.53 1.28 0.85 -0.35 34 70 4,523 -29
30MAR26 132.50 C 1.04 1.34 1.04 0.63 -0.30 34 60 1,019 +20
30MAR26 135.00 C 0.92 1.05 0.92 0.47 -0.24 34 7 1,878 +1
30MAR26 137.50 C 0.00 0.00 0.00 0.34 -0.20 34 0 854 0
30MAR26 140.00 C 0.00 0.00 0.00 0.25 -0.15 34 0 10,131 0
30MAR26 142.50 C 0.00 0.00 0.00 0.18 -0.12 34 0 309 0
30MAR26 145.00 C 0.00 0.00 0.00 0.13 -0.09 34 0 1,094 0
30MAR26 147.50 C 0.00 0.00 0.00 0.09 -0.08 34 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 6,450 0
30MAR26 152.50 C 0.00 0.00 0.00 0.05 -0.04 35 0 436 0
30MAR26 155.00 C 0.34 0.34 0.34 0.03 -0.04 34 40 458 +10
30MAR26 157.50 C 0.00 0.00 0.00 0.02 -0.03 34 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 1,953 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 224 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 95 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30MAR26 195.00 C 0.05 0.05 0.05 0.01 0.00 48 10 52 -3
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 52 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 61 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 72 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 76 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 77 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 80 0 157 0
29APR26 87.50 C 0.00 0.00 0.00 23.14 - 39 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 21.25 -0.71 43 0 315 0
29APR26 92.50 C 0.00 0.00 0.00 18.99 -0.29 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 16.82 -0.53 39 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.25 -1.41 34 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 12.15 -0.91 32 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 10.83 -0.65 35 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 9.17 -0.67 34 0 0 0
29APR26 107.50 C 7.75 8.48 7.75 7.82 -0.55 34 691 1,375 +682
29APR26 110.00 C 7.51 7.81 6.72 6.79 -0.37 35 210 1,635 +30
29APR26 112.50 C 6.48 6.48 6.48 5.77 -0.34 36 30 1,022 0
29APR26 115.00 C 5.52 5.52 5.52 4.79 -0.44 36 30 2,112 +30
29APR26 117.50 C 4.44 4.44 4.44 3.96 -0.52 35 1 633 0
29APR26 120.00 C 3.97 3.97 3.97 3.27 -0.49 35 2 537 0
29APR26 122.50 C 0.00 0.00 0.00 2.64 -0.48 35 0 196 0
29APR26 125.00 C 2.74 2.74 2.74 2.16 -0.41 35 20 257 0
29APR26 127.50 C 2.51 2.51 2.25 1.74 -0.35 35 25 842 -23
29APR26 130.00 C 1.85 2.11 1.85 1.39 -0.33 35 45 93 +15
29APR26 132.50 C 0.00 0.00 0.00 1.12 -0.26 35 0 143 0
29APR26 135.00 C 1.36 1.36 1.36 0.88 -0.25 35 30 95 0
29APR26 137.50 C 0.00 0.00 0.00 0.71 -0.18 35 0 113 0
29APR26 140.00 C 1.10 1.10 1.10 0.54 -0.19 35 40 232 0
28MAY26 87.50 C 0.00 0.00 0.00 23.85 - 44 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 21.25 -0.78 39 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.28 -1.03 39 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.40 +0.05 39 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.50 -0.82 39 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 13.32 -0.53 36 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.72 -0.49 36 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 10.01 -0.82 35 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 8.93 -0.47 36 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 7.79 -0.48 36 0 326 0
28MAY26 112.50 C 0.00 0.00 0.00 6.83 -0.44 36 0 30 0
28MAY26 115.00 C 0.00 0.00 0.00 5.97 -0.42 36 0 30 0
28MAY26 117.50 C 0.00 0.00 0.00 5.20 -0.43 37 0 60 0
28MAY26 120.00 C 0.00 0.00 0.00 4.43 -0.53 37 0 30 0
28MAY26 122.50 C 0.00 0.00 0.00 3.81 -0.44 36 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 3.22 -0.45 36 0 0 0
28MAY26 127.50 C 3.04 3.04 3.04 2.75 -0.37 36 30 30 +30
28MAY26 130.00 C 0.00 0.00 0.00 2.32 -0.36 36 0 0 0
28MAY26 132.50 C 2.41 2.41 2.41 1.97 -0.28 36 30 30 +30
28MAY26 135.00 C 2.65 2.65 2.10 1.65 -0.29 36 120 244 +120
28MAY26 137.50 C 2.11 2.11 1.83 1.39 -0.23 36 60 91 +60
29JUN26 55.00 C 0.00 0.00 0.00 55.78 -0.93 87 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.02 -0.17 92 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 50.43 -1.32 70 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.39 +0.11 74 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 46.34 +0.53 75 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.14 -0.17 61 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.22 +0.40 65 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.67 -0.73 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.14 +0.42 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.64 +0.38 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.17 +0.07 49 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.17 -1.18 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.74 -0.63 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.85 -0.50 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.47 -0.61 37 0 2 0
29JUN26 92.50 C 20.13 20.13 20.13 19.94 -0.37 39 10 10 +10
29JUN26 95.00 C 0.00 0.00 0.00 18.06 -0.37 39 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 16.24 -0.84 38 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 14.60 +0.04 38 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 12.42 -0.79 35 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 11.03 -0.73 35 0 67 0
29JUN26 107.50 C 10.44 10.44 10.44 10.01 -0.43 36 30 842 0
29JUN26 110.00 C 9.91 9.91 9.21 8.90 -0.46 36 60 1,563 0
29JUN26 112.50 C 8.80 8.90 7.90 8.09 -0.33 37 65 3,945 +30
29JUN26 115.00 C 6.64 6.64 6.64 7.09 -0.40 36 10 1,802 +10
29JUN26 117.50 C 6.64 6.64 6.64 6.35 -0.28 37 30 994 +30
29JUN26 120.00 C 0.00 0.00 0.00 5.61 -0.40 37 0 1,891 0
29JUN26 122.50 C 0.00 0.00 0.00 4.88 -0.52 37 0 428 0
29JUN26 125.00 C 0.00 0.00 0.00 4.31 -0.47 37 0 4,128 0
29JUN26 127.50 C 0.00 0.00 0.00 3.74 -0.47 37 0 571 0
29JUN26 130.00 C 0.00 0.00 0.00 3.28 -0.38 37 0 2,053 0
29JUN26 132.50 C 0.00 0.00 0.00 2.85 -0.38 36 0 510 0
29JUN26 135.00 C 0.00 0.00 0.00 2.46 -0.35 36 0 744 0
29JUN26 137.50 C 0.00 0.00 0.00 2.15 -0.31 36 0 225 0
29JUN26 140.00 C 2.70 2.74 2.70 1.84 -0.31 36 4 944 -1
29JUN26 142.50 C 0.00 0.00 0.00 1.60 -0.24 36 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 1.38 -0.24 36 0 407 0
29JUN26 147.50 C 0.00 0.00 0.00 1.17 -0.23 36 0 224 0
29JUN26 150.00 C 0.00 0.00 0.00 1.02 -0.18 36 0 388 0
29JUN26 152.50 C 1.65 1.65 1.65 0.87 -0.18 36 34 301 -34
29JUN26 155.00 C 1.45 1.45 1.45 0.74 -0.16 36 4 254 -2
29JUN26 157.50 C 0.00 0.00 0.00 0.64 -0.13 36 0 251 0
29JUN26 160.00 C 0.00 0.00 0.00 0.54 -0.13 36 0 157 0
29JUN26 162.50 C 0.00 0.00 0.00 0.46 -0.11 36 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.40 -0.09 36 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.34 -0.08 36 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.28 -0.08 36 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.24 -0.06 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.21 -0.06 36 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.17 -0.06 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 6 0
29SEP26 55.00 C 0.00 0.00 0.00 55.78 -0.93 70 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.02 -0.17 74 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.43 -1.32 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.39 -0.78 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.34 +0.21 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.14 -0.22 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.22 +0.40 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.67 -0.73 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.45 +0.46 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.07 -0.10 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.89 -0.41 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.28 -0.67 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.70 +0.35 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.74 -0.53 41 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 23.51 -0.62 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.89 -1.20 35 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 20.01 -1.22 38 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 19.03 +0.33 39 0 0 0
29SEP26 100.00 C 16.30 16.30 16.30 16.52 -0.84 36 1 10 +1
29SEP26 102.50 C 0.00 0.00 0.00 15.32 -0.99 36 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 14.47 -0.31 37 0 425 0
29SEP26 107.50 C 13.52 13.67 13.33 13.43 -0.33 37 90 826 0
29SEP26 110.00 C 13.10 13.10 12.50 12.37 -0.32 37 60 2,429 0
29SEP26 112.50 C 0.00 0.00 0.00 11.39 -0.29 38 0 605 0
29SEP26 115.00 C 11.25 11.25 11.25 10.51 -0.27 38 30 4,501 +30
29SEP26 117.50 C 0.00 0.00 0.00 9.69 -0.27 38 0 1,468 0
29SEP26 120.00 C 9.05 9.05 9.05 8.92 -0.28 38 30 1,490 0
29SEP26 122.50 C 8.45 8.45 8.45 8.19 -0.32 38 40 788 +40
29SEP26 125.00 C 0.00 0.00 0.00 7.49 -0.39 38 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 6.79 -0.43 38 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 6.23 -0.35 38 0 306 0
29SEP26 132.50 C 6.31 6.37 6.31 5.68 -0.36 38 45 311 0
29SEP26 135.00 C 0.00 0.00 0.00 5.14 -0.36 38 0 347 0
29SEP26 137.50 C 0.00 0.00 0.00 4.68 -0.29 38 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 4.28 -0.29 38 0 1,107 0
29SEP26 142.50 C 0.00 0.00 0.00 3.87 -0.29 38 0 55 0
29SEP26 145.00 C 4.30 4.30 4.30 3.49 -0.27 38 3 289 +3
29SEP26 147.50 C 0.00 0.00 0.00 3.19 -0.23 38 0 50 0
29SEP26 150.00 C 3.75 3.75 3.75 2.90 -0.23 38 5 168 +5
29SEP26 152.50 C 0.00 0.00 0.00 2.60 -0.23 38 0 27 0
29SEP26 155.00 C 3.44 3.51 3.25 2.36 -0.18 38 40 172 +29
29SEP26 157.50 C 0.00 0.00 0.00 2.15 -0.18 38 0 13 0
29SEP26 160.00 C 3.09 3.09 3.09 1.95 -0.17 38 30 65 +5
29SEP26 162.50 C 2.88 2.88 2.88 1.74 -0.17 38 30 90 -30
29SEP26 165.00 C 2.64 2.64 2.64 1.58 -0.13 38 30 219 +30
29SEP26 167.50 C 2.64 2.64 2.64 1.44 -0.12 38 30 60 +30
29SEP26 170.00 C 0.00 0.00 0.00 1.26 -0.12 37 0 0 0
29SEP26 172.50 C 2.15 2.15 2.15 1.12 -0.13 37 1 3 +1
29SEP26 175.00 C 2.04 2.06 2.04 1.04 -0.07 37 16 31 +1
29SEP26 177.50 C 0.00 0.00 0.00 0.93 -0.08 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.84 -0.08 37 0 1 0
29SEP26 182.50 C 1.72 1.78 1.72 0.75 -0.08 37 45 156 +30
29SEP26 185.00 C 0.00 0.00 0.00 0.66 -0.09 37 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 55.78 -0.93 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.02 -0.17 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.01 -0.74 55 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 48.64 -0.53 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.34 -0.43 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.24 -0.38 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.68 +0.09 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.67 -1.05 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.94 -0.12 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.13 -0.39 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.53 -0.69 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.74 -0.25 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.70 -0.85 38 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 26.89 -0.72 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.49 -0.75 38 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 23.58 -1.19 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.97 +0.22 39 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 20.64 -0.74 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.30 -1.27 37 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 18.59 -0.14 38 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 17.20 -0.04 38 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 16.10 -0.39 38 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 15.10 -0.33 38 0 264 0
30DEC26 112.50 C 13.45 13.99 13.45 14.15 -0.30 38 2 258 0
30DEC26 115.00 C 0.00 0.00 0.00 13.30 -0.23 38 0 77 0
30DEC26 117.50 C 12.35 12.35 12.35 12.48 -0.15 38 1 2 0
30DEC26 120.00 C 0.00 0.00 0.00 11.68 -0.16 38 0 28 0
30DEC26 122.50 C 11.05 11.05 11.05 10.83 -0.30 38 2 24 -2
30DEC26 125.00 C 10.00 10.00 10.00 10.11 -0.34 38 1 233 +1
30DEC26 127.50 C 0.00 0.00 0.00 9.43 -0.38 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 8.75 -0.44 38 0 26 0
30DEC26 132.50 C 0.00 0.00 0.00 8.08 -0.43 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 7.55 -0.37 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 7.03 -0.37 38 0 8 0
30DEC26 140.00 C 7.62 7.62 7.62 6.50 -0.37 38 3 70 0
30DEC26 142.50 C 0.00 0.00 0.00 6.00 -0.35 38 0 0 0
30DEC26 145.00 C 6.55 6.55 6.55 5.60 -0.30 38 3 5 0
30DEC26 147.50 C 0.00 0.00 0.00 5.21 -0.30 38 0 7 0
30DEC26 150.00 C 6.11 6.11 5.00 4.82 -0.30 38 4 20 +4
30DEC26 152.50 C 0.00 0.00 0.00 4.43 -0.29 38 0 3 0
30DEC26 155.00 C 5.30 5.30 5.30 4.13 -0.23 38 3 12 +3
30DEC26 157.50 C 0.00 0.00 0.00 3.84 -0.24 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 3.56 -0.24 38 0 8 0
30DEC26 162.50 C 0.00 0.00 0.00 3.28 -0.23 38 0 0 0
30DEC26 165.00 C 4.37 4.37 4.37 3.02 -0.21 38 2 139 +2
30DEC26 167.50 C 0.00 0.00 0.00 2.74 -0.17 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.54 -0.18 37 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 2.35 -0.17 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 2.16 -0.17 37 0 8 0
30DEC26 177.50 C 0.00 0.00 0.00 1.99 -0.15 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.86 -0.12 37 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.73 -0.12 37 0 0 0
30DEC26 185.00 C 2.85 2.85 2.85 1.64 -0.08 38 1 129 +1
TOTAL CALL 9,816 165,854 +3,608
06FEB26 87.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
06FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
06FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 50 0
06FEB26 105.00 P 0.48 0.48 0.48 0.18 0.00 38 6 10 -4
06FEB26 107.50 P 0.36 1.47 0.36 0.64 +0.05 38 1,101 1,097 +892
06FEB26 110.00 P 0.91 2.60 0.91 1.59 +0.11 36 160 860 +3
06FEB26 112.50 P 3.85 3.85 3.01 3.19 +0.23 34 104 357 -2
06FEB26 115.00 P 4.94 5.14 4.81 5.43 +0.48 37 3 125 +1
06FEB26 117.50 P 8.95 8.95 8.95 7.83 +0.54 39 1 41 0
06FEB26 120.00 P 0.00 0.00 0.00 10.30 +0.51 0 0 18 0
06FEB26 122.50 P 0.00 0.00 0.00 12.80 +0.55 0 0 0 0
06FEB26 125.00 P 0.00 0.00 0.00 15.30 +0.80 0 0 0 0
06FEB26 127.50 P 0.00 0.00 0.00 17.80 +0.80 0 0 0 0
06FEB26 130.00 P 0.00 0.00 0.00 20.30 +0.80 0 0 0 0
06FEB26 132.50 P 0.00 0.00 0.00 22.80 +0.80 0 0 0 0
06FEB26 135.00 P 0.00 0.00 0.00 25.30 +0.64 0 0 0 0
06FEB26 137.50 P 0.00 0.00 0.00 27.80 +0.80 0 0 0 0
06FEB26 140.00 P 0.00 0.00 0.00 30.30 +0.63 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
13FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
13FEB26 92.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
13FEB26 95.00 P 0.13 0.13 0.13 0.01 -0.03 34 10 10 +10
13FEB26 97.50 P 0.00 0.00 0.00 0.04 -0.05 34 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 0.11 -0.08 33 0 9 0
13FEB26 102.50 P 0.39 0.57 0.39 0.31 -0.08 33 33 33 +33
13FEB26 105.00 P 1.08 1.08 0.83 0.72 -0.03 33 10 79 +4
13FEB26 107.50 P 0.82 2.31 0.82 1.38 0.00 32 182 105 +22
13FEB26 110.00 P 1.73 2.65 1.57 2.50 +0.17 32 246 303 +186
13FEB26 112.50 P 0.00 0.00 0.00 3.93 +0.10 31 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 5.79 +0.27 30 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 8.13 +0.43 35 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 10.70 +0.68 44 0 0 0
13FEB26 122.50 P 0.00 0.00 0.00 13.11 +0.86 48 0 0 0
13FEB26 125.00 P 0.00 0.00 0.00 15.52 +0.96 51 0 0 0
13FEB26 127.50 P 0.00 0.00 0.00 18.00 +0.98 56 0 0 0
13FEB26 130.00 P 0.00 0.00 0.00 20.30 +0.80 0 0 0 0
13FEB26 132.50 P 0.00 0.00 0.00 23.48 +1.48 86 0 0 0
13FEB26 135.00 P 0.00 0.00 0.00 25.30 +0.64 0 0 0 0
26FEB26 80.00 P 0.05 0.06 0.05 0.01 0.00 46 85 190 +85
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 0.20 0.20 0.20 0.03 0.00 30 30 754 +30
26FEB26 95.00 P 0.00 0.00 0.00 0.08 0.00 30 0 1,946 0
26FEB26 97.50 P 0.31 0.44 0.31 0.19 +0.01 30 86 790 -36
26FEB26 100.00 P 0.45 0.77 0.45 0.40 +0.02 30 241 2,406 +33
26FEB26 102.50 P 0.68 1.44 0.67 0.79 +0.06 30 227 2,441 +77
26FEB26 105.00 P 1.15 2.19 1.07 1.33 +0.04 29 1,008 3,615 +279
26FEB26 107.50 P 1.70 2.66 1.70 2.15 +0.05 29 1,305 2,537 -242
26FEB26 110.00 P 2.80 4.31 2.44 3.26 +0.07 29 1,306 5,066 +859
26FEB26 112.50 P 4.13 5.00 4.13 4.91 +0.32 30 1,190 4,727 +203
26FEB26 115.00 P 7.88 7.90 5.88 6.57 +0.40 30 15 8,221 -3
26FEB26 117.50 P 8.35 8.40 8.34 8.73 +0.71 32 75 1,852 +70
26FEB26 120.00 P 0.00 0.00 0.00 10.77 +0.64 31 0 994 0
26FEB26 122.50 P 0.00 0.00 0.00 13.35 +0.72 38 0 951 0
26FEB26 125.00 P 0.00 0.00 0.00 15.71 +0.86 40 0 590 0
26FEB26 127.50 P 0.00 0.00 0.00 18.00 +0.46 39 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 20.66 +1.08 47 0 177 0
26FEB26 132.50 P 0.00 0.00 0.00 23.48 +0.82 58 0 4 0
26FEB26 135.00 P 0.00 0.00 0.00 25.75 +0.91 57 0 0 0
26FEB26 137.50 P 27.80 27.80 27.80 28.18 +1.02 59 2 30 -2
26FEB26 140.00 P 0.00 0.00 0.00 30.30 +0.63 0 0 19 -15
26FEB26 142.50 P 0.00 0.00 0.00 32.80 +0.41 0 0 13 0
26FEB26 145.00 P 0.00 0.00 0.00 35.30 +0.80 0 0 146 -115
26FEB26 147.50 P 0.00 0.00 0.00 38.04 +0.68 68 0 122 -120
26FEB26 150.00 P 0.00 0.00 0.00 40.69 +0.57 76 0 461 0
26FEB26 152.50 P 41.40 41.40 41.40 42.80 +0.30 0 10 0 -10
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 62.50 P 0.08 0.08 0.08 0.01 0.00 51 5 170 +5
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR26 67.50 P 0.11 0.11 0.11 0.01 0.00 44 1 142 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 0.01 -0.01 35 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 296 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 211 0
30MAR26 82.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 165 0
30MAR26 85.00 P 0.50 0.50 0.50 0.13 -0.04 34 10 4,317 +10
30MAR26 87.50 P 0.00 0.00 0.00 0.23 -0.06 34 0 660 0
30MAR26 90.00 P 0.71 0.84 0.71 0.39 -0.07 34 12 3,819 0
30MAR26 92.50 P 1.12 1.12 0.88 0.62 -0.10 34 60 657 +2
30MAR26 95.00 P 1.46 1.49 1.09 0.95 -0.12 34 90 5,020 +43
30MAR26 97.50 P 1.37 1.94 1.26 1.40 -0.13 34 106 4,846 +31
30MAR26 100.00 P 2.28 2.51 1.95 1.99 -0.13 34 217 13,025 +70
30MAR26 102.50 P 3.15 3.15 2.52 2.66 -0.18 34 320 2,837 +209
30MAR26 105.00 P 3.48 4.26 3.35 3.48 -0.20 34 632 7,102 +514
30MAR26 107.50 P 5.48 5.58 4.55 4.55 -0.18 34 162 3,775 +132
30MAR26 110.00 P 5.28 6.69 5.28 5.81 -0.10 34 215 16,079 -15
30MAR26 112.50 P 6.47 6.47 6.47 7.25 -0.13 34 30 3,546 0
30MAR26 115.00 P 8.40 8.40 8.40 8.96 +0.03 35 4 10,016 0
30MAR26 117.50 P 0.00 0.00 0.00 10.75 +0.17 36 0 3,572 0
30MAR26 120.00 P 0.00 0.00 0.00 12.67 +0.23 37 0 10,373 0
30MAR26 122.50 P 0.00 0.00 0.00 14.70 +0.30 37 0 1,401 0
30MAR26 125.00 P 0.00 0.00 0.00 16.81 +0.34 38 0 5,184 0
30MAR26 127.50 P 0.00 0.00 0.00 19.08 +0.48 39 0 1,107 0
30MAR26 130.00 P 21.01 21.01 20.83 21.40 +1.17 41 32 1,629 +12
30MAR26 132.50 P 0.00 0.00 0.00 23.52 +0.56 40 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 25.88 +0.46 41 0 1,035 0
30MAR26 137.50 P 28.00 28.00 28.00 28.18 +0.57 41 2 535 +2
30MAR26 140.00 P 0.00 0.00 0.00 30.98 +0.94 47 0 525 0
30MAR26 142.50 P 0.00 0.00 0.00 32.90 +0.27 39 0 112 0
30MAR26 145.00 P 34.15 34.15 34.15 35.36 +0.63 40 15 69 +15
30MAR26 147.50 P 0.00 0.00 0.00 38.04 +0.09 47 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 40.69 +0.57 52 0 768 -55
30MAR26 152.50 P 0.00 0.00 0.00 42.80 +0.30 0 0 36 0
30MAR26 155.00 P 0.00 0.00 0.00 45.30 +0.80 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 47.93 +0.53 52 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 50.45 +0.95 55 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 53.43 +1.32 67 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 56.00 +1.50 70 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 58.26 +1.26 68 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 60.30 +0.69 0 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 62.80 +0.61 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 65.77 +1.27 73 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 67.80 +0.76 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 70.30 +0.54 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 72.80 +0.76 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 75.30 +0.22 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 77.85 +0.48 68 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 80.38 -0.10 71 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 83.18 +1.13 83 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 85.66 +1.09 84 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 88.08 +0.81 83 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 90.30 +0.80 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 95.30 +0.32 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 100.73 +0.82 94 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 105.70 +1.20 96 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 110.30 +0.79 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 115.30 +0.36 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 120.30 +0.80 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 125.30 +0.79 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 130.30 +0.22 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 135.30 -0.38 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 140.30 -0.43 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 145.30 +0.68 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 150.30 +0.80 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 155.80 +1.01 122 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 160.79 +1.29 124 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 165.31 +0.41 104 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 170.30 +0.80 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 175.30 +0.17 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 180.97 +1.44 137 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 185.30 -0.04 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 190.30 -0.30 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 0.97 - 35 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 1.33 -0.06 35 0 2,228 0
29APR26 92.50 P 0.00 0.00 0.00 1.75 -0.08 34 0 810 0
29APR26 95.00 P 2.10 2.73 2.10 2.35 -0.02 34 48 382 +3
29APR26 97.50 P 3.36 3.36 2.99 3.06 0.00 34 38 931 +2
29APR26 100.00 P 4.39 4.39 4.39 3.89 +0.04 34 10 479 +8
29APR26 102.50 P 4.90 4.90 4.90 4.94 +0.10 34 15 2,073 +15
29APR26 105.00 P 6.39 6.39 5.67 6.13 +0.15 35 535 2,874 +520
29APR26 107.50 P 6.80 8.25 6.80 7.27 -0.01 34 31 1,919 +1
29APR26 110.00 P 10.00 10.01 9.65 8.72 -0.02 34 65 5,553 +5
29APR26 112.50 P 0.00 0.00 0.00 10.36 +0.01 35 0 1,043 0
29APR26 115.00 P 0.00 0.00 0.00 12.18 +0.19 35 0 963 0
29APR26 117.50 P 0.00 0.00 0.00 14.18 +0.34 37 0 638 0
29APR26 120.00 P 0.00 0.00 0.00 16.22 +0.38 38 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 17.27 -0.56 32 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 20.37 +1.21 39 0 13 0
29APR26 127.50 P 0.00 0.00 0.00 21.94 -0.09 35 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 24.81 +1.29 41 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 26.94 +0.43 40 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 28.46 -0.39 33 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 30.53 -0.67 27 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 34.31 +0.72 46 0 0 0
28MAY26 87.50 P 1.61 1.61 1.61 1.66 - 36 50 50 -
28MAY26 90.00 P 0.00 0.00 0.00 2.10 -0.06 36 0 2 0
28MAY26 92.50 P 3.10 3.10 3.10 2.64 -0.04 35 20 128 +20
28MAY26 95.00 P 0.00 0.00 0.00 3.33 +0.01 35 0 215 0
28MAY26 97.50 P 3.74 4.71 3.74 4.12 +0.04 35 243 432 +243
28MAY26 100.00 P 5.48 5.72 4.75 5.06 +0.09 35 350 387 +290
28MAY26 102.50 P 5.67 6.89 5.67 6.06 +0.09 35 437 928 +369
28MAY26 105.00 P 6.56 7.95 6.56 7.23 -0.01 35 90 153 +90
28MAY26 107.50 P 9.36 9.36 9.36 8.48 -0.04 35 30 696 +30
28MAY26 110.00 P 10.10 10.10 9.80 10.19 +0.22 36 2 192 +2
28MAY26 112.50 P 0.00 0.00 0.00 11.58 +0.04 35 0 31 0
28MAY26 115.00 P 13.20 13.20 13.20 13.32 +0.09 36 125 215 +125
28MAY26 117.50 P 0.00 0.00 0.00 15.09 +0.01 36 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 17.25 +0.40 38 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 18.23 +0.19 33 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.72 -0.15 36 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 22.39 -0.53 34 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 24.88 +0.03 36 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.69 +0.48 40 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 28.81 -0.69 33 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 31.97 +0.71 40 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 0.32 0.32 0.32 0.04 0.00 37 22 22 +22
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 0.37 -0.01 36 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.54 -0.01 36 0 191 0
29JUN26 77.50 P 0.00 0.00 0.00 0.75 -0.01 36 0 271 0
29JUN26 80.00 P 0.00 0.00 0.00 1.02 -0.02 36 0 1,535 0
29JUN26 82.50 P 0.00 0.00 0.00 1.38 -0.02 36 0 1,964 0
29JUN26 85.00 P 0.00 0.00 0.00 1.79 -0.01 36 0 567 0
29JUN26 87.50 P 0.00 0.00 0.00 2.31 -0.01 36 0 549 0
29JUN26 90.00 P 3.09 3.09 2.82 2.82 -0.05 36 40 1,048 -26
29JUN26 92.50 P 3.85 3.85 3.58 3.44 -0.05 36 94 745 +92
29JUN26 95.00 P 4.50 4.50 4.50 4.18 -0.03 35 30 5,006 -15
29JUN26 97.50 P 5.38 5.38 5.38 5.02 -0.03 35 4 1,079 +4
29JUN26 100.00 P 5.74 5.74 5.74 6.01 +0.04 35 60 3,635 +30
29JUN26 102.50 P 7.03 7.03 7.03 7.08 +0.07 35 30 2,042 +30
29JUN26 105.00 P 0.00 0.00 0.00 8.28 +0.09 35 0 2,016 0
29JUN26 107.50 P 0.00 0.00 0.00 9.63 +0.04 35 0 3,905 0
29JUN26 110.00 P 11.20 11.20 10.90 11.27 +0.24 36 4 5,669 +4
29JUN26 112.50 P 11.70 11.70 11.70 12.65 +0.07 36 1 3,791 +1
29JUN26 115.00 P 14.28 14.28 14.28 14.38 +0.16 36 100 3,891 0
29JUN26 117.50 P 0.00 0.00 0.00 16.27 +0.17 37 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 17.85 +0.11 36 0 1,757 0
29JUN26 122.50 P 0.00 0.00 0.00 19.82 +0.20 37 0 765 0
29JUN26 125.00 P 0.00 0.00 0.00 21.92 +0.43 38 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 23.86 +0.08 38 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 24.93 -0.89 33 0 910 0
29JUN26 132.50 P 0.00 0.00 0.00 27.69 -0.28 36 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 29.52 +0.02 34 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 32.96 +1.70 42 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 34.97 +1.01 41 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 37.02 +0.89 40 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 39.37 +1.27 40 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 41.13 +0.41 36 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 43.68 -0.05 38 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 47.04 +1.33 46 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 48.10 +0.68 34 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 51.41 +0.90 44 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 53.11 -0.18 37 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 55.70 +0.43 39 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 57.88 +0.17 34 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 60.78 +0.95 43 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 62.62 -0.37 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 65.01 +0.09 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 67.59 +0.09 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 70.36 +1.24 40 0 0 0
29JUN26 180.00 P 72.80 72.80 72.80 72.49 -0.28 0 1 1 +1
29JUN26 182.50 P 0.00 0.00 0.00 74.70 +0.05 0 0 0 0
29JUN26 185.00 P 77.40 77.40 77.40 77.42 +0.89 0 1 1 +1
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 30 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.25 +0.02 38 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.35 +0.02 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.66 +0.02 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.90 +0.03 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.19 +0.03 38 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.53 +0.05 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.93 +0.05 38 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.41 +0.07 38 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 2.95 +0.08 38 0 238 0
29SEP26 85.00 P 3.63 3.63 3.63 3.59 +0.11 38 30 116 +15
29SEP26 87.50 P 4.50 4.50 4.50 4.24 +0.07 38 1 193 0
29SEP26 90.00 P 5.04 5.04 4.88 4.93 +0.03 37 1,037 1,087 +992
29SEP26 92.50 P 5.82 5.82 5.66 5.72 +0.02 37 313 556 +252
29SEP26 95.00 P 0.00 0.00 0.00 6.60 -0.05 37 0 685 0
29SEP26 97.50 P 7.79 7.79 7.79 7.58 -0.02 37 30 1,232 +30
29SEP26 100.00 P 9.10 9.10 9.10 8.65 +0.04 37 2 4,906 0
29SEP26 102.50 P 9.14 9.14 9.14 9.79 +0.03 37 30 756 0
29SEP26 105.00 P 0.00 0.00 0.00 11.03 +0.03 37 0 4,078 0
29SEP26 107.50 P 12.40 12.40 12.40 12.40 +0.08 37 22 2,633 +22
29SEP26 110.00 P 13.79 13.79 13.79 13.82 +0.07 37 30 3,197 0
29SEP26 112.50 P 15.00 15.28 15.00 15.34 +0.10 37 50 420 0
29SEP26 115.00 P 0.00 0.00 0.00 17.53 +0.66 39 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 18.98 +0.41 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 20.71 +0.36 38 0 738 0
29SEP26 122.50 P 0.00 0.00 0.00 21.99 -0.28 37 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 23.54 -0.58 36 0 438 0
29SEP26 127.50 P 0.00 0.00 0.00 25.44 -0.15 36 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 28.52 +0.86 40 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 30.42 +0.84 40 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 32.57 +0.53 40 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 33.88 -0.05 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 36.38 +1.09 39 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 37.85 -0.40 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 40.44 +0.33 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 42.75 +0.09 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 44.77 -0.01 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 47.67 +1.41 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 49.77 +1.11 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 52.16 +1.18 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 55.02 +0.98 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.26 +0.15 38 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 58.72 +0.02 39 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 61.07 0.00 39 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 64.04 +0.27 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 66.36 +0.79 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 68.70 +0.83 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 71.48 +0.71 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 72.79 -0.19 34 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 74.88 -0.73 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 77.87 +0.73 38 0 0 0
30DEC26 55.00 P 0.85 0.85 0.85 0.30 0.00 38 2 267 +2
30DEC26 57.50 P 0.97 0.97 0.97 0.43 +0.02 38 2 4 +2
30DEC26 60.00 P 0.00 0.00 0.00 0.58 +0.02 38 0 114 0
30DEC26 62.50 P 0.00 0.00 0.00 0.79 +0.02 38 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 1.02 +0.03 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.32 +0.04 38 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.66 +0.05 38 0 57 0
30DEC26 72.50 P 0.00 0.00 0.00 2.07 +0.06 38 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 2.52 +0.08 38 0 1,526 0
30DEC26 77.50 P 3.25 3.25 3.25 3.07 +0.08 38 1 75 +1
30DEC26 80.00 P 3.50 3.50 3.25 3.63 +0.10 38 3 159 +2
30DEC26 82.50 P 0.00 0.00 0.00 4.26 +0.04 38 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 4.94 +0.01 38 0 96 0
30DEC26 87.50 P 0.00 0.00 0.00 5.72 +0.05 38 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 6.51 +0.03 37 0 77 0
30DEC26 92.50 P 0.00 0.00 0.00 7.44 +0.09 37 0 27 0
30DEC26 95.00 P 0.00 0.00 0.00 8.41 +0.08 37 0 36 0
30DEC26 97.50 P 0.00 0.00 0.00 9.45 +0.08 37 0 50 0
30DEC26 100.00 P 10.44 11.20 10.44 10.41 -0.08 37 61 284 +60
30DEC26 102.50 P 0.00 0.00 0.00 11.79 +0.07 37 0 140 0
30DEC26 105.00 P 0.00 0.00 0.00 13.09 +0.10 37 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 14.46 +0.12 37 0 1,052 0
30DEC26 110.00 P 0.00 0.00 0.00 15.93 +0.22 37 0 794 0
30DEC26 112.50 P 0.00 0.00 0.00 17.46 +0.26 37 0 210 0
30DEC26 115.00 P 0.00 0.00 0.00 19.03 +0.11 38 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 20.33 -0.36 37 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 22.53 +0.23 38 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 24.15 -0.06 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 26.26 +0.26 39 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 27.97 +0.10 39 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 29.74 +0.27 38 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.91 +0.24 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.23 +0.87 40 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 35.79 +0.42 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.29 +0.85 41 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 39.95 +0.44 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.16 +1.04 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 44.36 +0.35 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.53 +1.43 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 48.68 +1.16 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.90 +0.72 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.42 +1.29 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.38 +0.95 41 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.60 +0.89 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.95 +0.46 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 62.28 +0.47 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.88 +0.94 43 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 67.20 +0.62 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.29 +0.96 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.49 +0.72 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.90 +0.30 41 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.45 +0.51 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.68 +0.59 42 0 1 0
TOTAL PUT 13,439 254,390 +6,458
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$ 60.30
26FEB26 43.00 C 0.00 0.00 0.00 17.38 -0.88 46 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.87 -0.68 93 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.85 -0.46 87 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.47 -0.56 57 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.49 -0.57 55 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.79 -0.68 69 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.79 -0.68 64 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.80 -0.36 59 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 8.42 -0.48 51 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 6.13 -0.77 44 0 55 0
26FEB26 57.50 C 4.36 4.36 4.36 4.20 -0.79 42 15 87 0
26FEB26 60.00 C 3.08 3.08 2.31 2.79 -0.53 42 5 232 +2
26FEB26 62.50 C 1.40 1.40 1.26 1.70 -0.45 42 25 204 +6
26FEB26 65.00 C 1.18 1.18 0.74 1.02 -0.28 43 51 169 +30
26FEB26 67.50 C 0.58 0.58 0.43 0.57 -0.21 43 23 396 +10
26FEB26 70.00 C 0.40 0.40 0.35 0.29 -0.15 43 3 782 0
26FEB26 72.50 C 0.19 0.20 0.19 0.14 -0.09 43 30 171 +30
26FEB26 75.00 C 0.14 0.14 0.14 0.07 -0.05 43 15 248 +15
26FEB26 77.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 40.89 -0.65 100 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.39 -0.65 95 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.40 -0.64 97 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.41 -0.64 98 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.41 -0.64 91 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.42 -0.64 90 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.43 -0.63 89 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.44 -0.63 88 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.45 -0.62 86 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.45 -0.63 81 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.46 -0.62 79 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.47 -0.61 77 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.48 -0.61 75 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.49 -0.60 73 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.50 -0.60 71 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.51 -0.59 68 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.38 -1.06 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 24.46 -0.50 48 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 23.70 -0.43 74 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.11 -0.58 88 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.11 -0.60 84 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.64 -1.02 59 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.96 -0.83 71 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.77 -0.26 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 17.73 -0.72 54 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 16.87 -0.89 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.91 -0.84 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 14.57 -0.92 36 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.27 -0.17 57 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.35 -0.70 55 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 12.46 -0.51 54 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 11.38 -0.76 49 0 1 0
30MAR26 52.50 C 9.17 9.17 9.17 9.37 -0.86 48 1 3 +1
30MAR26 55.00 C 0.00 0.00 0.00 7.54 -0.64 47 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 5.94 -0.80 46 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 4.55 -0.63 45 0 160 0
30MAR26 62.50 C 3.00 3.00 3.00 3.53 -0.51 46 15 220 0
30MAR26 65.00 C 3.04 3.04 3.04 2.67 -0.41 47 15 541 +14
30MAR26 67.50 C 0.00 0.00 0.00 2.01 -0.36 47 0 52 0
30MAR26 70.00 C 1.31 1.52 1.31 1.46 -0.32 47 25 1,599 +15
30MAR26 72.50 C 0.00 0.00 0.00 1.04 -0.26 47 0 122 0
30MAR26 75.00 C 0.75 0.75 0.75 0.73 -0.21 47 15 172 +15
30MAR26 77.50 C 0.60 0.60 0.60 0.51 -0.17 47 15 266 +15
30MAR26 80.00 C 0.00 0.00 0.00 0.35 -0.13 47 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.24 -0.10 47 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.16 -0.07 47 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.11 -0.05 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.07 -0.04 46 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 18.09 -0.36 52 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.17 -0.59 51 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.27 -0.52 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.29 -0.90 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.52 -0.81 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.95 -0.14 53 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.46 -1.29 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.09 -0.85 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.43 -0.59 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.30 -0.45 44 0 20 0
29APR26 57.50 C 7.09 7.09 7.09 6.94 -0.54 46 14 224 +14
29APR26 60.00 C 0.00 0.00 0.00 5.71 -0.46 46 0 25 0
29APR26 62.50 C 0.00 0.00 0.00 4.65 -0.42 46 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 3.77 -0.36 47 0 16 0
29APR26 67.50 C 0.00 0.00 0.00 3.05 -0.30 47 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.40 -0.29 47 0 44 0
29APR26 72.50 C 2.06 2.06 2.02 1.87 -0.25 47 65 125 +65
29APR26 75.00 C 1.68 1.68 1.60 1.45 -0.21 47 60 150 +57
29APR26 77.50 C 0.00 0.00 0.00 1.12 -0.17 47 0 94 0
29APR26 80.00 C 0.00 0.00 0.00 0.85 -0.15 47 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.65 -0.12 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.49 -0.10 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.37 -0.08 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.28 -0.06 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.21 -0.05 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.69 - 49 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 15.84 -0.99 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.79 -1.10 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.27 -0.90 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.50 -0.65 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.75 -0.49 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.20 -0.60 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.59 -0.56 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.14 -0.53 48 0 0 0
28MAY26 60.00 C 6.69 6.69 6.69 6.66 -0.53 46 15 90 +15
28MAY26 62.50 C 0.00 0.00 0.00 5.58 -0.48 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 4.67 -0.42 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 3.91 -0.31 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 3.25 -0.32 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 2.66 -0.28 47 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 2.16 -0.25 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.75 -0.22 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.41 -0.19 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 1.14 -0.16 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.91 -0.14 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.98 -1.16 66 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.01 -0.62 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.04 -0.63 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.12 -0.92 62 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.12 -1.07 59 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.21 -1.03 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.28 -0.67 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.33 -1.04 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.35 -1.07 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.47 -1.01 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.62 -0.56 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.67 -0.97 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.82 -0.91 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.92 -0.95 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.08 -0.80 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.25 -0.58 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.49 -0.59 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.59 -0.95 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.91 -0.26 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.11 -0.67 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.41 -0.86 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.68 -0.86 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 10.12 -0.64 46 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 8.76 -0.76 46 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 7.51 -0.53 46 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 6.42 -0.52 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 5.49 -0.50 46 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 4.72 -0.36 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 4.05 -0.30 47 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 3.43 -0.32 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 2.88 -0.29 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 2.41 -0.26 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 2.02 -0.23 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 1.64 -0.25 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.36 -0.17 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.13 -0.15 46 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 0.94 -0.13 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.78 -0.11 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 20.16 -0.82 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.43 -0.53 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.66 -0.87 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.00 -0.56 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.20 -0.70 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.48 -0.85 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.85 -0.91 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 15.24 -0.52 48 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 13.65 -0.93 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.22 -0.91 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.97 -0.78 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 9.81 -0.44 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 8.74 -0.54 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.78 -0.48 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.96 -0.42 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 6.22 -0.40 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 5.58 -0.35 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.94 -0.41 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.37 -0.39 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 3.87 -0.36 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.42 -0.33 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 3.02 -0.31 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.67 -0.28 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.35 -0.27 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 2.02 -0.23 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 21.53 -0.69 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.56 -0.50 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.90 -0.45 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.23 -0.67 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.42 -0.76 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.86 -0.69 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.32 -1.06 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.64 -1.13 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.21 -0.79 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.78 -1.06 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 12.67 -0.68 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 11.57 -0.56 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 10.55 -0.66 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 9.75 -0.38 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 8.89 -0.36 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.12 -0.34 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.41 -0.30 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.73 -0.33 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.16 -0.48 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 5.60 -0.45 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.09 -0.43 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 4.62 -0.41 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 4.08 -0.51 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.71 -0.35 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 3.37 -0.33 47 0 0 0
TOTAL CALL 407 7,789 +304
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 45 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 0.00 45 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 0.00 44 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.07 0.00 44 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 183 0
26FEB26 52.50 P 0.50 0.65 0.50 0.29 0.00 43 34 225 +34
26FEB26 55.00 P 0.70 1.00 0.70 0.69 +0.02 43 16 207 +12
26FEB26 57.50 P 1.27 2.05 1.27 1.40 +0.07 44 35 269 -19
26FEB26 60.00 P 2.25 3.22 2.25 2.43 +0.16 43 46 427 -15
26FEB26 62.50 P 0.00 0.00 0.00 3.86 +0.32 43 0 411 0
26FEB26 65.00 P 0.00 0.00 0.00 5.67 +0.24 44 0 612 0
26FEB26 67.50 P 0.00 0.00 0.00 7.43 -0.01 36 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 10.04 +0.54 48 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 12.27 +0.58 43 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 14.71 +0.59 42 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.26 +0.70 54 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.73 +0.68 56 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.23 +0.51 62 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 25.31 +1.26 100 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.82 +1.27 106 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 30.33 +1.28 112 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.20 +0.65 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 78 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 57 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 52 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 47 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.02 0.00 48 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 0.00 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.20 -0.02 46 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.37 -0.01 47 0 46 0
30MAR26 48.00 P 0.00 0.00 0.00 0.48 -0.01 47 0 55 0
30MAR26 49.00 P 0.77 1.00 0.77 0.61 -0.01 47 2 102 +2
30MAR26 50.00 P 1.00 1.00 1.00 0.77 -0.01 47 1 201 +1
30MAR26 52.50 P 1.50 1.50 1.50 1.29 +0.01 47 8 336 0
30MAR26 55.00 P 2.55 2.58 1.97 2.04 +0.03 47 110 587 +92
30MAR26 57.50 P 0.00 0.00 0.00 2.98 +0.11 47 0 248 0
30MAR26 60.00 P 0.00 0.00 0.00 4.16 +0.18 47 0 666 0
30MAR26 62.50 P 5.77 5.77 5.77 5.61 +0.30 48 15 415 0
30MAR26 65.00 P 0.00 0.00 0.00 7.18 +0.30 47 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 9.17 +0.81 49 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 11.20 +0.36 51 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 13.02 +0.11 47 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 14.90 +0.25 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.77 +0.83 53 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 20.00 +0.70 51 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 22.27 +0.28 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.31 +1.20 67 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.82 +1.25 71 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.33 +1.12 75 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 32.23 +0.68 56 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.52 +0.02 47 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.64 +0.03 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.79 +0.03 47 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.95 +0.03 47 0 29 0
29APR26 49.00 P 0.00 0.00 0.00 1.16 +0.06 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 1.37 +0.05 47 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 2.04 +0.08 47 0 122 0
29APR26 55.00 P 0.00 0.00 0.00 2.87 +0.09 47 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.87 +0.15 46 0 60 0
29APR26 60.00 P 0.00 0.00 0.00 5.08 +0.20 46 0 20 0
29APR26 62.50 P 6.67 6.67 6.55 6.49 +0.27 46 30 87 +7
29APR26 65.00 P 0.00 0.00 0.00 8.07 +0.31 46 0 35 0
29APR26 67.50 P 0.00 0.00 0.00 9.80 +0.46 46 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 11.95 +0.60 49 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.57 +0.37 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.89 +0.70 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 18.10 +0.54 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 20.07 +0.22 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.81 +0.40 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.31 +0.93 55 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.82 +1.04 59 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.33 +1.12 62 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.23 -0.04 48 0 0 0
28MAY26 45.00 P 1.05 1.23 1.05 0.87 - 47 3 3 -
28MAY26 46.00 P 0.00 0.00 0.00 1.03 +0.03 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 1.23 +0.05 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.44 +0.05 47 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 1.67 +0.06 47 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.95 +0.08 47 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 2.69 +0.08 47 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 3.57 +0.06 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 4.63 +0.12 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.87 +0.17 46 0 0 0
28MAY26 62.50 P 7.30 7.30 7.30 7.27 +0.22 46 15 15 +15
28MAY26 65.00 P 0.00 0.00 0.00 8.84 +0.28 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.21 0.00 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.50 +0.40 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.22 0.00 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 16.12 +0.27 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 18.10 -0.34 43 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.84 +0.14 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.01 +0.60 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.31 +0.49 49 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 47 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 0.00 46 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.16 0.00 47 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.33 +0.01 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.50 +0.01 46 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.72 0.00 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.87 +0.03 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.03 0.00 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.19 +0.03 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.45 +0.09 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.67 +0.05 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.91 +0.07 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.20 +0.07 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.48 +0.07 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.30 +0.06 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.30 +0.10 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 5.32 +0.15 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 6.57 +0.15 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 8.00 +0.27 46 0 50 0
29JUN26 65.00 P 9.42 9.42 9.42 9.59 +0.36 46 15 100 0
29JUN26 67.50 P 11.12 11.12 11.12 11.31 +0.41 47 15 15 +15
29JUN26 70.00 P 0.00 0.00 0.00 13.09 +0.48 47 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 14.98 +0.32 47 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 17.00 +0.78 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.09 +0.65 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 21.20 +0.43 48 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 23.38 +0.37 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.69 +0.82 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 28.04 +0.75 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.34 +0.92 50 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.68 +0.41 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.81 +0.01 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.10 +0.01 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.37 +0.03 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.66 +0.03 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.95 +0.02 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.25 +0.03 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.62 +0.05 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 3.99 +0.07 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 4.96 +0.13 48 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 6.02 +0.19 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.12 +0.13 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 8.42 +0.12 47 0 0 0
29SEP26 62.50 P 9.73 9.73 9.73 9.81 +0.15 46 15 104 0
29SEP26 65.00 P 0.00 0.00 0.00 11.42 +0.30 47 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 13.09 +0.36 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.00 +0.50 48 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 16.60 +0.37 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.56 +0.69 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.57 +0.84 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.61 +0.76 48 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 24.69 +0.44 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.89 +0.88 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.03 +0.74 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.21 +0.85 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.50 +0.52 49 0 10 0
30DEC26 43.00 P 2.88 2.88 2.88 2.80 0.00 48 6 7 +6
30DEC26 44.00 P 0.00 0.00 0.00 3.10 +0.01 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.40 0.00 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.71 0.00 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.05 +0.05 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.42 +0.10 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.73 +0.07 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.11 +0.09 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.10 +0.10 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.31 +0.22 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.62 +0.14 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.95 +0.17 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.35 +0.19 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 12.95 +0.30 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.49 +0.26 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.31 +0.35 48 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 18.06 +0.43 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.84 +0.32 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.82 -0.02 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 23.58 +0.39 47 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 25.72 +0.34 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.62 +0.29 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.81 +0.42 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.90 +0.25 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.43 +0.69 49 0 0 0
TOTAL PUT 366 10,025 +150
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$ 45.30
26FEB26 20.00 C 0.00 0.00 0.00 25.34 +1.94 112 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 24.34 +1.94 101 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 23.34 +1.94 86 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 22.34 +1.94 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 21.34 +1.93 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 20.34 +1.93 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 19.35 +1.94 76 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 18.35 +1.94 67 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 17.35 +1.93 51 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 16.36 +1.93 67 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 15.36 +1.92 61 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 14.37 +1.91 62 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 13.38 +1.69 61 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 12.42 +1.88 65 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 11.37 +1.94 46 0 203 0
26FEB26 35.00 C 0.00 0.00 0.00 10.49 +1.57 62 0 287 0
26FEB26 36.00 C 0.00 0.00 0.00 9.68 +2.07 70 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 8.83 +1.85 71 0 93 0
26FEB26 38.00 C 0.00 0.00 0.00 7.56 +1.56 50 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 6.81 +1.53 56 0 153 0
26FEB26 40.00 C 5.89 5.89 5.89 5.99 +1.10 56 1 86 0
26FEB26 41.00 C 0.00 0.00 0.00 5.59 +1.60 67 0 83 0
26FEB26 42.00 C 3.34 3.45 3.34 4.89 +1.46 66 7 152 +7
26FEB26 43.00 C 3.50 3.63 2.90 4.07 +1.14 61 113 166 +33
26FEB26 44.00 C 3.00 3.81 2.46 3.63 +1.15 64 224 341 -65
26FEB26 45.00 C 2.85 3.33 2.00 3.06 +0.97 63 226 314 -7
26FEB26 46.00 C 2.01 2.87 1.68 2.64 +0.88 64 182 433 -5
26FEB26 47.00 C 1.83 2.47 1.40 2.22 +0.77 64 181 489 +14
26FEB26 48.00 C 1.70 2.11 1.17 1.86 +0.67 64 70 303 +26
26FEB26 49.00 C 1.29 1.40 0.96 1.54 +0.55 63 11 374 -3
26FEB26 50.00 C 1.21 1.50 0.75 1.27 +0.46 63 74 436 +18
26FEB26 52.50 C 0.67 1.01 0.50 0.76 +0.28 63 53 172 +1
26FEB26 55.00 C 0.41 0.65 0.34 0.43 +0.16 63 50 180 +16
26FEB26 57.50 C 0.31 0.45 0.31 0.24 +0.10 63 27 156 -14
26FEB26 60.00 C 0.15 0.26 0.15 0.13 +0.05 63 27 144 +10
26FEB26 62.50 C 0.16 0.16 0.16 0.07 +0.03 63 6 98 +6
26FEB26 65.00 C 0.12 0.12 0.12 0.04 +0.02 64 1 170 +1
26FEB26 67.50 C 0.00 0.00 0.00 0.02 +0.01 64 0 80 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 37.09 +1.94 149 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 36.84 +1.94 143 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 36.59 +1.94 137 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 36.34 +1.94 129 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 36.09 +1.94 118 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 35.84 +1.94 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 35.59 +1.94 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 35.34 +1.94 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.84 +1.93 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.35 +1.94 119 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.85 +1.94 106 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.35 +1.94 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.85 +1.93 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 32.36 +1.94 109 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.86 +1.94 100 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 31.36 +1.94 85 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.86 +1.93 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.36 +1.93 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 29.87 +1.94 93 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.37 +1.94 85 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 28.87 +1.94 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 28.37 +1.93 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 27.87 +1.93 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 27.38 +1.94 79 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 26.88 +1.94 71 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 26.38 +1.93 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.88 +1.93 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.39 +1.94 73 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 24.39 +1.93 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.40 +1.94 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.41 +1.94 67 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.42 +1.93 66 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 20.43 +1.93 64 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 19.45 +1.92 64 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.47 +1.91 63 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 17.67 +2.07 78 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 16.55 +2.12 64 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 15.69 +2.13 69 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 14.44 +1.79 38 0 30 0
30MAR26 32.00 C 13.60 13.87 13.60 13.87 +1.92 68 12 27 -6
30MAR26 33.00 C 0.00 0.00 0.00 12.97 +2.20 67 0 328 0
30MAR26 34.00 C 0.00 0.00 0.00 11.67 +1.25 50 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 11.40 +1.80 69 0 236 0
30MAR26 36.00 C 10.30 10.30 10.30 10.10 +1.20 56 1 216 -1
30MAR26 37.00 C 0.00 0.00 0.00 9.53 +1.79 62 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 8.84 +1.77 63 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 8.31 +1.87 66 0 122 0
30MAR26 40.00 C 6.80 6.80 6.80 7.64 +1.79 66 2 172 -2
30MAR26 41.00 C 0.00 0.00 0.00 7.08 +1.78 67 0 180 0
30MAR26 42.00 C 4.75 4.75 4.75 6.09 +1.30 61 1 75 +1
30MAR26 43.00 C 4.71 4.82 4.28 5.68 +1.36 63 64 184 +19
30MAR26 44.00 C 4.26 5.23 3.85 5.20 +1.30 64 134 240 +12
30MAR26 45.00 C 3.84 4.96 3.50 4.84 +1.31 65 87 227 +2
30MAR26 46.00 C 3.56 4.52 3.56 4.32 +1.16 64 71 390 +22
30MAR26 47.00 C 3.30 4.11 3.13 3.94 +1.11 65 32 242 -10
30MAR26 48.00 C 3.08 3.74 3.08 3.56 +0.95 65 122 235 +47
30MAR26 49.00 C 2.84 3.38 2.83 3.22 +0.94 65 75 125 +51
30MAR26 50.00 C 2.50 3.13 2.21 2.89 +0.87 65 645 1,526 +604
30MAR26 52.50 C 1.99 2.25 1.99 2.19 +0.72 65 17 99 -15
30MAR26 55.00 C 1.50 1.80 1.45 1.64 +0.55 65 6 65 +5
30MAR26 57.50 C 1.01 1.05 1.01 1.22 +0.44 65 8 88 +2
30MAR26 60.00 C 1.16 1.16 1.12 0.89 +0.33 64 4 375 +2
30MAR26 62.50 C 0.00 0.00 0.00 0.65 +0.26 64 0 39 0
30MAR26 65.00 C 0.00 0.00 0.00 0.47 +0.20 64 0 116 0
30MAR26 67.50 C 0.00 0.00 0.00 0.34 +0.15 64 0 52 0
30MAR26 70.00 C 0.00 0.00 0.00 0.24 +0.11 64 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.17 +0.08 64 0 2 0
30MAR26 75.00 C 0.31 0.31 0.31 0.13 +0.06 64 1 11 +1
29APR26 32.00 C 0.00 0.00 0.00 14.13 +1.77 61 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.30 +1.74 61 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.49 +2.03 61 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.58 +1.49 58 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 11.19 +2.14 65 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 9.92 +1.52 55 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 9.47 +1.70 60 0 12 0
29APR26 39.00 C 0.00 0.00 0.00 8.77 +1.48 59 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.34 +1.71 62 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 7.88 +1.75 64 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.12 +1.48 61 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 6.68 +1.53 62 0 78 0
29APR26 44.00 C 4.75 4.75 4.75 6.12 +1.36 61 6 211 -6
29APR26 45.00 C 4.50 5.89 4.50 5.72 +1.35 62 77 224 +35
29APR26 46.00 C 4.94 5.24 4.94 5.24 +1.23 62 46 127 -46
29APR26 47.00 C 5.01 5.01 5.01 4.87 +1.17 62 7 65 0
29APR26 48.00 C 3.75 4.72 3.75 4.47 +1.06 62 8 46 +1
29APR26 49.00 C 4.19 4.19 4.19 4.10 +0.96 62 7 109 0
29APR26 50.00 C 3.00 3.00 3.00 3.76 +0.88 62 1 222 +1
29APR26 52.50 C 2.62 3.25 2.62 3.01 +0.76 62 19 72 +9
29APR26 55.00 C 2.18 2.68 2.18 2.39 +0.63 62 16 231 0
29APR26 57.50 C 0.00 0.00 0.00 1.89 +0.53 61 0 108 0
29APR26 60.00 C 1.48 1.48 1.48 1.49 +0.44 61 1 84 0
29APR26 62.50 C 0.00 0.00 0.00 1.17 +0.36 61 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.91 +0.29 61 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.71 +0.24 61 0 43 0
29APR26 70.00 C 0.00 0.00 0.00 0.55 +0.19 61 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.41 +0.14 60 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.32 +0.11 61 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 20.68 - 60 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 19.75 - 60 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 18.83 - 60 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 17.93 - 60 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 17.04 - 60 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 16.18 - 60 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 15.33 - 59 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 14.52 - 60 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 13.72 - 60 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 12.95 - 60 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 12.21 - 60 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 11.50 - 60 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 10.81 - 60 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 9.90 +1.36 56 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.30 +1.56 57 0 0 0
28MAY26 40.00 C 8.00 9.00 8.00 8.71 +1.53 57 10 10 +10
28MAY26 41.00 C 0.00 0.00 0.00 8.15 +1.29 57 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.96 +1.77 61 0 0 0
28MAY26 43.00 C 6.07 6.07 6.06 7.25 +1.48 59 30 30 +15
28MAY26 44.00 C 5.80 5.80 5.80 6.79 +1.42 59 2 17 +2
28MAY26 45.00 C 5.52 5.52 5.52 6.39 +1.39 60 15 15 +15
28MAY26 46.00 C 0.00 0.00 0.00 6.05 +1.40 61 0 0 0
28MAY26 47.00 C 5.55 5.55 5.55 5.55 +1.22 60 15 4 -14
28MAY26 48.00 C 0.00 0.00 0.00 5.25 +1.22 61 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 4.90 +1.15 61 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 4.55 +1.07 61 0 0 0
28MAY26 52.50 C 3.15 3.15 3.15 3.77 +0.95 61 3 3 +3
28MAY26 55.00 C 3.27 3.27 3.25 3.11 +0.84 61 19 19 +19
28MAY26 57.50 C 2.55 2.55 2.55 2.56 +0.73 60 1 1 +1
28MAY26 60.00 C 0.00 0.00 0.00 2.10 +0.68 60 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.72 +0.58 60 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 1.40 +0.49 60 0 0 0
28MAY26 67.50 C 1.63 1.63 1.60 1.11 +0.39 60 2 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.91 +0.34 60 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.74 +0.28 60 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.60 +0.24 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 35.89 +1.93 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 35.65 +1.94 85 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 35.40 +1.94 75 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 34.90 +1.93 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 34.41 +1.94 71 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 33.91 +1.93 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 33.42 +1.94 67 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 32.92 +1.93 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 32.43 +1.94 63 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 31.93 +1.93 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 31.44 +1.93 60 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.94 +1.93 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 30.45 +1.93 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.96 +1.94 63 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.46 +1.93 54 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 28.97 +1.93 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.48 +1.94 61 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 27.98 +1.93 56 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 27.49 +1.93 58 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 27.00 +1.93 58 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 26.51 +1.93 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 26.02 +1.93 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.53 +1.92 58 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 24.56 +1.92 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.60 +1.92 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.65 +1.91 59 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.70 +1.90 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.68 +2.08 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.87 +2.23 59 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 18.96 +1.86 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.08 +1.84 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.22 +1.82 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.18 +1.96 54 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 15.56 +1.76 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.78 +1.76 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.01 +1.71 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.27 +1.68 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.44 +1.83 57 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 11.50 +1.54 54 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 11.06 +1.43 56 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.33 +1.56 55 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.92 +1.69 58 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 9.29 +1.60 57 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 8.69 +1.25 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.31 +1.56 58 0 5 0
29JUN26 43.00 C 8.00 8.00 8.00 7.88 +1.58 59 2 24 0
29JUN26 44.00 C 5.94 5.94 5.94 7.57 +1.63 60 1 13 0
29JUN26 45.00 C 0.00 0.00 0.00 6.92 +1.35 59 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 6.53 +1.30 59 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 6.23 +1.32 60 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 5.84 +1.23 60 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 5.48 +1.15 60 0 15 0
29JUN26 50.00 C 4.78 4.78 4.78 5.14 +1.07 60 18 38 +18
29JUN26 52.50 C 0.00 0.00 0.00 4.33 +0.92 59 0 5 0
29JUN26 55.00 C 3.27 3.27 3.27 3.67 +0.83 59 10 10 0
29JUN26 57.50 C 0.00 0.00 0.00 3.09 +0.75 59 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.59 +0.63 59 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 2.19 +0.63 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.82 +0.52 59 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 1.54 +0.47 59 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 1.24 +0.36 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.05 +0.33 58 0 40 0
29JUN26 75.00 C 1.24 1.24 1.24 0.87 +0.27 58 5 53 +5
29JUN26 77.50 C 0.00 0.00 0.00 0.73 - 58 0 0 -
29JUN26 80.00 C 0.00 0.00 0.00 0.61 - 58 0 0 -
29JUN26 82.50 C 0.00 0.00 0.00 0.51 - 58 0 0 -
29JUN26 85.00 C 0.00 0.00 0.00 0.43 - 58 0 0 -
29JUN26 87.50 C 0.00 0.00 0.00 0.35 - 58 0 0 -
29JUN26 90.00 C 0.00 0.00 0.00 0.30 - 58 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 29.47 +1.93 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 28.98 +1.93 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 28.49 +1.93 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 28.01 +1.93 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 27.52 +1.93 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 27.04 +1.93 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.56 +1.93 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 26.08 +1.93 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.60 +1.92 55 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 24.66 +1.92 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.73 +1.91 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.82 +1.90 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 21.92 +1.89 55 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 21.05 +1.88 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.19 +1.86 55 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 19.36 +1.85 55 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 18.55 +1.85 55 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 17.76 +2.22 55 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.77 +1.99 52 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 15.97 +1.86 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 15.27 +1.90 52 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.60 +1.90 52 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 14.04 +1.94 54 0 6 0
29SEP26 35.00 C 12.38 12.38 12.38 13.36 +1.86 54 4 0 -4
29SEP26 36.00 C 0.00 0.00 0.00 12.61 +1.65 52 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 12.03 +1.66 53 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.72 +1.57 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.18 +1.57 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.64 +1.52 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.80 +1.41 53 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 9.38 +1.43 53 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 9.19 +1.55 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.70 +1.45 55 0 5 0
29SEP26 45.00 C 8.00 8.00 8.00 8.33 +1.43 55 1 32 0
29SEP26 46.00 C 0.00 0.00 0.00 7.97 +1.40 56 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 7.61 +1.37 56 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 7.28 +1.33 56 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 6.95 +1.28 56 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 6.62 +1.21 56 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 5.83 +1.12 56 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.12 +1.04 56 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 4.49 +0.94 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.94 +0.87 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.46 +0.80 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.02 +0.71 56 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 2.67 +0.74 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.25 +0.57 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.99 +0.55 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.74 +0.48 55 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.52 - 55 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 1.35 - 55 0 0 -
29SEP26 82.50 C 0.00 0.00 0.00 1.18 - 55 0 0 -
29SEP26 85.00 C 0.00 0.00 0.00 1.03 - 55 0 0 -
29SEP26 87.50 C 0.00 0.00 0.00 0.91 - 55 0 0 -
29SEP26 90.00 C 0.00 0.00 0.00 0.80 - 55 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 23.98 +1.86 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.13 +1.85 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.29 +1.83 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.47 +1.81 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.68 +1.81 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.89 +1.76 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.15 +1.76 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.41 +1.75 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.68 +1.69 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.01 +1.69 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.33 +1.68 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.66 +1.61 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.05 +1.60 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.45 +1.60 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.85 +1.54 53 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 13.28 +1.50 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.75 +1.49 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.23 +1.49 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.70 +1.41 53 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.01 +1.17 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.53 +1.42 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.32 +1.64 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.71 +1.40 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.38 +1.43 53 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 9.01 +1.42 53 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 8.72 +1.49 53 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 8.38 +1.45 53 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 7.91 +1.27 53 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 7.63 +1.24 53 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 6.94 +1.16 53 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 6.28 +1.01 54 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 5.67 +0.96 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.07 +0.85 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.56 +0.81 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 4.10 +0.77 54 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 3.64 +0.65 54 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 3.20 +0.63 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.96 +0.66 54 0 5 0
30DEC26 75.00 C 2.93 2.93 2.93 2.64 +0.58 54 2 8 0
TOTAL CALL 2,863 20,342 +836
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 85 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.04 59 0 74 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 -0.04 63 0 400 0
26FEB26 33.00 P 0.06 0.06 0.06 0.05 -0.06 63 10 90 0
26FEB26 34.00 P 0.00 0.00 0.00 0.08 -0.10 62 0 121 0
26FEB26 35.00 P 0.00 0.00 0.00 0.12 -0.15 61 0 112 0
26FEB26 36.00 P 0.24 0.28 0.24 0.19 -0.19 62 7 218 0
26FEB26 37.00 P 0.24 0.42 0.24 0.29 -0.25 62 5 165 +1
26FEB26 38.00 P 0.49 0.59 0.31 0.41 -0.32 62 76 238 -60
26FEB26 39.00 P 0.68 0.68 0.47 0.58 -0.44 62 58 163 +25
26FEB26 40.00 P 0.98 1.33 0.64 0.78 -0.54 62 36 585 +1
26FEB26 41.00 P 1.28 1.29 0.90 1.03 -0.70 61 38 168 +8
26FEB26 42.00 P 1.70 2.02 1.30 1.34 -0.82 61 48 383 +19
26FEB26 43.00 P 2.00 2.59 1.56 1.70 -0.96 61 147 347 -3
26FEB26 44.00 P 2.40 3.12 2.00 2.12 -1.03 61 144 374 -13
26FEB26 45.00 P 2.80 3.74 2.46 2.62 -1.10 62 91 1,286 +23
26FEB26 46.00 P 3.94 3.94 3.00 3.18 -1.30 62 90 498 +15
26FEB26 47.00 P 4.32 4.43 3.70 3.80 -1.40 63 68 512 +44
26FEB26 48.00 P 5.50 5.50 4.55 4.46 -1.45 63 31 414 +14
26FEB26 49.00 P 0.00 0.00 0.00 5.15 -1.60 63 0 234 0
26FEB26 50.00 P 0.00 0.00 0.00 5.92 -1.65 64 0 701 0
26FEB26 52.50 P 0.00 0.00 0.00 7.95 -1.86 65 0 42 0
26FEB26 55.00 P 0.00 0.00 0.00 10.10 -2.08 64 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 12.47 -1.97 68 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.89 -1.77 72 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.51 -1.88 87 0 1 0
26FEB26 65.00 P 0.00 0.00 0.00 19.70 -1.94 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 22.20 -1.94 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 24.70 -1.94 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 27.20 -1.94 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 29.70 -1.94 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 142 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 137 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 111 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.02 64 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 -0.03 64 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.12 -0.04 63 0 55 0
30MAR26 30.00 P 0.00 0.00 0.00 0.17 -0.06 63 0 210 0
30MAR26 31.00 P 0.00 0.00 0.00 0.24 -0.07 63 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.32 -0.11 63 0 56 0
30MAR26 33.00 P 0.32 0.32 0.32 0.44 -0.12 63 1 425 +1
30MAR26 34.00 P 0.56 0.56 0.56 0.57 -0.15 63 1 325 0
30MAR26 35.00 P 0.66 0.66 0.66 0.72 -0.20 63 3 261 +3
30MAR26 36.00 P 0.83 0.83 0.83 0.91 -0.24 63 1 133 +1
30MAR26 37.00 P 0.89 0.89 0.89 1.12 -0.29 63 15 420 +15
30MAR26 38.00 P 1.38 1.38 1.10 1.38 -0.34 63 24 399 +2
30MAR26 39.00 P 1.68 1.90 1.41 1.65 -0.45 63 11 137 +8
30MAR26 40.00 P 2.00 2.02 1.74 1.99 -0.51 63 36 412 +6
30MAR26 41.00 P 2.83 2.83 2.83 2.32 -0.60 62 15 351 +15
30MAR26 42.00 P 3.17 3.17 2.54 2.73 -0.74 62 12 162 -3
30MAR26 43.00 P 4.00 4.00 3.13 3.15 -0.84 62 32 129 -21
30MAR26 44.00 P 4.30 4.30 3.45 3.63 -0.93 62 41 139 +10
30MAR26 45.00 P 4.56 5.07 4.56 4.12 -1.06 62 18 139 -18
30MAR26 46.00 P 5.37 5.37 5.25 4.70 -1.13 62 21 415 +9
30MAR26 47.00 P 6.03 6.42 5.37 5.32 -1.19 63 28 200 +15
30MAR26 48.00 P 5.76 6.01 5.76 5.95 -1.25 63 21 213 +9
30MAR26 49.00 P 7.34 7.34 7.34 6.63 -1.32 63 50 262 0
30MAR26 50.00 P 0.00 0.00 0.00 7.34 -0.96 64 0 204 0
30MAR26 52.50 P 0.00 0.00 0.00 9.23 -1.03 65 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 10.92 -1.97 61 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 13.59 -1.37 71 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.60 -1.41 69 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.91 -1.48 70 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.99 -1.77 64 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.56 -1.63 71 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.80 -1.86 64 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.25 -1.89 64 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.71 -1.93 63 0 0 0
29APR26 32.00 P 0.60 0.60 0.60 0.60 -0.16 60 10 16 +10
29APR26 33.00 P 0.00 0.00 0.00 0.76 -0.19 60 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.93 -0.23 60 0 10 0
29APR26 35.00 P 0.00 0.00 0.00 1.15 -0.26 60 0 45 0
29APR26 36.00 P 0.00 0.00 0.00 1.37 -0.31 60 0 140 0
29APR26 37.00 P 1.82 1.82 1.82 1.65 -0.34 60 13 13 +13
29APR26 38.00 P 0.00 0.00 0.00 1.92 -0.42 60 0 265 0
29APR26 39.00 P 2.63 2.63 2.63 2.27 -0.44 60 30 60 +19
29APR26 40.00 P 2.50 2.50 2.50 2.61 -0.61 59 10 78 +10
29APR26 41.00 P 3.56 3.56 3.56 3.01 -0.66 59 15 68 -6
29APR26 42.00 P 0.00 0.00 0.00 3.42 -0.78 59 0 68 0
29APR26 43.00 P 0.00 0.00 0.00 3.88 -0.85 59 0 131 0
29APR26 44.00 P 0.00 0.00 0.00 4.41 -0.92 60 0 175 0
29APR26 45.00 P 5.49 5.49 5.49 4.96 -0.98 60 15 305 -15
29APR26 46.00 P 0.00 0.00 0.00 5.55 -1.02 60 0 124 0
29APR26 47.00 P 6.28 6.28 6.28 6.17 -1.08 61 15 90 +15
29APR26 48.00 P 6.65 6.65 6.65 6.80 -1.15 61 15 67 +15
29APR26 49.00 P 0.00 0.00 0.00 7.49 -1.18 62 0 133 0
29APR26 50.00 P 9.45 9.45 9.45 8.24 -1.19 63 1 50 -1
29APR26 52.50 P 0.00 0.00 0.00 9.87 -1.49 61 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 11.81 -1.23 62 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 13.87 -1.75 63 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 16.21 -1.62 66 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.43 -1.22 67 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.30 -1.67 61 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.62 -1.73 61 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.98 -1.78 61 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.37 -1.83 61 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 29.80 -1.86 61 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.15 - 59 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 0.21 - 59 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.28 - 59 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 0.38 - 60 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 0.48 - 59 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 0.59 - 59 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.77 - 60 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.94 - 60 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 1.14 - 60 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 1.36 - 60 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 1.61 - 60 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 1.90 - 60 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 2.18 - 60 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 2.46 -0.29 59 0 21 0
28MAY26 39.00 P 0.00 0.00 0.00 2.81 -0.37 58 0 17 0
28MAY26 40.00 P 3.00 3.00 3.00 3.19 -0.46 58 10 27 +10
28MAY26 41.00 P 0.00 0.00 0.00 3.61 -0.55 58 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 4.04 -0.65 58 0 15 0
28MAY26 43.00 P 0.00 0.00 0.00 4.51 -0.77 58 0 45 0
28MAY26 44.00 P 0.00 0.00 0.00 5.01 -0.86 58 0 20 0
28MAY26 45.00 P 0.00 0.00 0.00 5.56 -0.96 58 0 15 0
28MAY26 46.00 P 6.51 6.51 6.51 6.13 -1.01 58 15 15 +15
28MAY26 47.00 P 6.81 6.81 6.81 6.81 -0.99 59 15 15 +15
28MAY26 48.00 P 7.65 7.65 7.65 7.42 -1.02 59 15 15 +15
28MAY26 49.00 P 0.00 0.00 0.00 8.11 -1.07 60 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.01 -0.90 62 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.78 -1.03 63 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.47 -1.39 61 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.64 -1.35 64 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.68 -1.15 64 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.47 -1.43 60 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.67 -1.51 60 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.92 -1.59 60 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.24 -1.64 60 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.57 -1.71 60 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.96 -1.76 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 -0.01 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 0.00 59 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 -0.03 58 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.21 -0.02 58 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.27 -0.05 58 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.36 -0.05 58 0 11 0
29JUN26 27.00 P 0.00 0.00 0.00 0.47 -0.06 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.57 -0.09 58 0 94 0
29JUN26 29.00 P 0.00 0.00 0.00 0.71 -0.11 58 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.87 -0.13 58 0 54 0
29JUN26 31.00 P 0.00 0.00 0.00 1.04 -0.21 58 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.30 -0.13 58 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.48 -0.22 58 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.79 -0.19 58 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 2.02 -0.28 57 0 23 0
29JUN26 36.00 P 0.00 0.00 0.00 2.31 -0.33 57 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.74 -0.25 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.01 -0.40 57 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 3.38 -0.45 57 0 48 0
29JUN26 40.00 P 3.66 3.66 3.66 3.81 -0.51 57 5 58 +5
29JUN26 41.00 P 0.00 0.00 0.00 4.24 -0.61 57 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 4.69 -0.73 57 0 2 0
29JUN26 43.00 P 0.00 0.00 0.00 5.19 -0.81 57 0 23 0
29JUN26 44.00 P 0.00 0.00 0.00 5.72 -0.88 57 0 11 0
29JUN26 45.00 P 6.80 6.80 6.80 6.31 -0.92 58 15 15 0
29JUN26 46.00 P 0.00 0.00 0.00 6.94 -0.94 58 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.52 -1.04 58 0 32 0
29JUN26 48.00 P 0.00 0.00 0.00 8.17 -0.92 58 0 51 0
29JUN26 49.00 P 8.99 8.99 8.99 8.99 -0.76 60 15 46 +15
29JUN26 50.00 P 0.00 0.00 0.00 9.43 -1.27 58 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 11.52 -0.69 61 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 13.42 -0.79 62 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 15.40 -0.94 63 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 17.46 -1.34 63 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 19.49 -0.91 63 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.16 -2.08 58 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.38 -1.50 58 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.60 -1.59 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.91 -1.61 58 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.22 -1.68 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.58 - 58 0 0 -
29JUN26 80.00 P 0.00 0.00 0.00 34.97 - 58 0 0 -
29JUN26 82.50 P 0.00 0.00 0.00 37.37 - 58 0 0 -
29JUN26 85.00 P 0.00 0.00 0.00 39.81 - 58 0 0 -
29JUN26 87.50 P 0.00 0.00 0.00 42.25 - 58 0 0 -
29JUN26 90.00 P 0.00 0.00 0.00 44.72 - 58 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 56 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 0.00 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 0.00 56 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.02 55 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 0.00 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.03 55 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 -0.03 55 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 -0.04 55 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.59 -0.04 55 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.72 -0.06 55 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.88 -0.07 55 0 1 0
29SEP26 28.00 P 0.70 0.70 0.70 1.05 -0.12 54 10 44 +10
29SEP26 29.00 P 0.00 0.00 0.00 1.28 -0.12 55 0 0 0
29SEP26 30.00 P 1.10 1.10 1.10 1.47 -0.11 54 7 40 +7
29SEP26 31.00 P 0.00 0.00 0.00 1.70 -0.20 54 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.03 -0.17 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.33 -0.17 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.55 -0.22 54 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.98 -0.25 55 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 3.25 -0.24 54 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 3.61 -0.30 54 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.01 -0.36 54 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 4.44 -0.42 54 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 4.88 -0.51 54 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 5.32 -0.63 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.82 -0.71 54 0 13 0
29SEP26 43.00 P 6.35 6.35 6.35 6.35 -0.75 54 15 15 +14
29SEP26 44.00 P 0.00 0.00 0.00 6.85 -0.86 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.48 -0.87 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.12 -0.84 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.78 -0.88 55 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 9.41 -0.74 55 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 10.08 -0.70 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.00 -0.60 57 0 2 0
29SEP26 52.50 P 12.81 12.81 12.81 12.69 -0.95 57 4 29 +4
29SEP26 55.00 P 0.00 0.00 0.00 14.19 -0.92 55 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.52 -0.82 58 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 18.01 -1.08 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.03 -1.15 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.08 -1.24 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.22 -1.29 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.37 -1.37 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.60 -1.40 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.84 -1.48 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.11 - 55 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 35.43 - 55 0 0 -
29SEP26 82.50 P 0.00 0.00 0.00 37.77 - 55 0 0 -
29SEP26 85.00 P 0.00 0.00 0.00 40.12 - 55 0 0 -
29SEP26 87.50 P 0.00 0.00 0.00 42.52 - 55 0 0 -
29SEP26 90.00 P 0.00 0.00 0.00 44.92 - 55 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.07 52 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.63 -0.07 53 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.76 -0.09 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.93 -0.10 53 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.11 -0.10 53 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.25 -0.20 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.53 -0.15 53 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.77 -0.17 53 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.02 -0.15 53 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 2.32 -0.22 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.63 -0.23 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.84 -0.40 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.30 -0.31 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.57 -0.30 52 0 44 0
30DEC26 36.00 P 3.95 3.95 3.95 4.06 -0.24 53 1 1 +1
30DEC26 37.00 P 0.00 0.00 0.00 4.33 -0.44 52 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 4.78 -0.48 52 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 5.22 -0.57 52 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.66 -0.67 52 0 12 0
30DEC26 41.00 P 0.00 0.00 0.00 6.14 -0.76 52 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 6.69 -0.80 52 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 7.26 -0.84 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.85 -0.87 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 8.45 -0.92 53 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.07 -0.95 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.71 -0.98 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.38 -0.66 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.01 -1.04 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 11.69 -1.07 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 13.54 -1.02 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 15.38 -1.11 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 16.90 -1.00 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.79 -1.11 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.78 -1.15 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.81 -1.20 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.86 -1.30 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.01 -1.31 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.17 -1.38 53 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.35 -1.45 53 0 0 0
TOTAL PUT 1,430 22,530 +297
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$ 12.66
26FEB26 9.00 C 0.00 0.00 0.00 3.77 - 97 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 3.51 +0.18 88 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.28 +0.20 86 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.94 +0.13 52 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.69 +0.06 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.29 +0.18 64 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 1.83 +0.21 58 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.41 +0.10 54 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.00 +0.04 48 0 0 0
26FEB26 12.50 C 0.75 0.75 0.48 0.73 +0.07 50 18 18 +17
26FEB26 13.00 C 0.35 0.35 0.35 0.49 +0.03 49 15 24 +15
26FEB26 13.50 C 0.30 0.30 0.18 0.32 +0.02 49 35 62 +20
26FEB26 14.00 C 0.13 0.21 0.13 0.21 +0.02 50 24 123 +18
26FEB26 14.50 C 0.11 0.11 0.11 0.12 0.00 49 52 101 -6
26FEB26 15.00 C 0.07 0.07 0.06 0.08 0.00 51 18 264 +18
26FEB26 15.50 C 0.00 0.00 0.00 0.05 0.00 52 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.03 0.00 52 0 312 0
26FEB26 16.50 C 0.02 0.02 0.02 0.02 0.00 54 13 501 -13
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 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 91 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.70 +0.12 50 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.45 +0.07 46 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 4.22 +0.05 54 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 4.00 +0.11 59 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.77 +0.10 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.51 +0.08 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.30 +0.04 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.08 +0.05 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.77 -0.04 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.44 +0.04 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.08 +0.07 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.68 +0.10 51 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.38 +0.09 51 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 1.12 +0.05 52 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 0.89 +0.04 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.71 +0.04 52 0 55 0
30MAR26 14.00 C 0.00 0.00 0.00 0.56 +0.03 52 0 145 0
30MAR26 14.50 C 0.35 0.41 0.35 0.44 +0.03 53 17 62 +4
30MAR26 15.00 C 0.32 0.33 0.32 0.34 +0.02 53 22 60 +20
30MAR26 15.50 C 0.25 0.25 0.25 0.25 0.00 52 13 78 0
30MAR26 16.00 C 0.18 0.20 0.18 0.19 0.00 52 4 172 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 0.00 52 0 428 0
30MAR26 17.00 C 0.09 0.09 0.09 0.11 +0.01 53 1 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.08 0.00 53 0 156 0
30MAR26 18.00 C 0.00 0.00 0.00 0.06 0.00 53 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 0.00 52 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 0.00 52 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 0.00 52 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 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 58 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 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 76 0 3 0
29APR26 9.00 C 0.00 0.00 0.00 3.92 - 62 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 3.68 +0.20 59 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.42 +0.05 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.15 +0.12 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.94 +0.09 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.52 +0.08 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.17 +0.09 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.83 +0.01 47 0 0 0
29APR26 12.00 C 1.52 1.52 1.52 1.58 +0.06 49 20 35 +20
29APR26 12.50 C 1.07 1.07 1.07 1.34 +0.05 50 10 11 -7
29APR26 13.00 C 0.00 0.00 0.00 1.11 +0.05 50 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 0.92 +0.04 50 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.76 +0.04 50 0 29 0
29APR26 14.50 C 0.00 0.00 0.00 0.63 +0.04 50 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 0.51 +0.03 50 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.41 +0.01 50 0 16 0
29APR26 16.00 C 0.37 0.37 0.37 0.33 +0.01 50 15 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.26 0.00 50 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.21 0.00 50 0 52 0
29APR26 17.50 C 0.00 0.00 0.00 0.17 0.00 51 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 0.00 51 0 20 0
28MAY26 9.00 C 0.00 0.00 0.00 3.97 - 56 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 3.73 +0.07 54 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.53 +0.10 54 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.22 -0.04 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.08 +0.01 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.68 -0.02 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.31 -0.04 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.04 +0.02 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.77 +0.08 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.52 +0.06 49 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.29 +0.05 49 0 400 0
28MAY26 13.50 C 0.00 0.00 0.00 1.10 +0.06 49 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.93 +0.05 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.79 +0.04 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.66 +0.03 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.56 +0.03 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.46 +0.01 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.38 0.00 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.32 0.00 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.26 0.00 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.18 0.00 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.24 +0.09 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.04 +0.20 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.87 +0.09 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.66 +0.14 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.42 +0.08 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.20 +0.10 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.82 -0.02 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.43 -0.04 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.20 -0.01 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.88 -0.06 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.69 +0.05 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.47 +0.05 48 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 1.28 +0.05 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 1.11 +0.05 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.95 +0.04 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.83 +0.03 49 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.71 +0.02 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.61 +0.03 49 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.52 +0.01 49 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.44 0.00 49 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.01 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.32 0.00 49 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 0.00 49 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.23 0.00 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 0.00 49 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 49 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 4.35 - 54 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 4.11 +0.07 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.99 +0.07 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.77 +0.08 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.61 +0.10 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.26 +0.01 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.99 +0.05 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.68 +0.06 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.47 +0.07 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.14 0.00 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.99 +0.06 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.79 +0.05 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.62 +0.05 50 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.46 +0.05 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 1.32 +0.05 50 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 1.19 +0.05 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.08 +0.05 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.97 +0.04 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.87 +0.03 50 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.78 +0.03 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.70 +0.02 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.63 +0.02 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 +0.01 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.50 +0.01 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.45 +0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.23 0.00 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.58 - 52 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 4.41 +0.09 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.24 +0.10 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.08 +0.07 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.92 +0.08 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.65 +0.13 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.37 +0.12 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.07 +0.08 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.84 +0.10 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.58 +0.07 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.41 +0.08 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.23 +0.09 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.04 +0.07 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.88 +0.07 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.73 +0.07 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.59 +0.05 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.46 +0.05 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.36 +0.04 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.25 +0.07 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.14 +0.04 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.06 +0.03 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.97 +0.03 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.89 +0.02 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 +0.02 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.75 +0.01 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.64 +0.01 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.54 +0.01 50 0 0 0
TOTAL CALL 277 8,352 +106
26FEB26 9.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
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 55 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 33 0
26FEB26 11.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 76 0
26FEB26 11.50 P 0.30 0.30 0.30 0.19 -0.05 50 1 325 +1
26FEB26 12.00 P 0.34 0.34 0.34 0.34 -0.07 50 1 215 +1
26FEB26 12.50 P 0.61 0.61 0.61 0.54 -0.10 49 6 201 -5
26FEB26 13.00 P 0.77 0.77 0.77 0.81 -0.13 49 1 213 -1
26FEB26 13.50 P 0.00 0.00 0.00 1.14 -0.14 49 0 114 0
26FEB26 14.00 P 0.00 0.00 0.00 1.51 -0.18 48 0 69 0
26FEB26 14.50 P 0.00 0.00 0.00 1.93 -0.08 47 0 116 0
26FEB26 15.00 P 0.00 0.00 0.00 2.41 -0.11 52 0 224 0
26FEB26 15.50 P 0.00 0.00 0.00 2.95 -0.02 66 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 3.35 -0.14 50 0 155 0
26FEB26 16.50 P 0.00 0.00 0.00 3.84 -0.13 0 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 4.45 -0.02 86 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 4.94 -0.06 91 0 0 -25
26FEB26 18.00 P 0.00 0.00 0.00 5.44 -0.05 96 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.84 -0.16 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.47 -0.03 113 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.84 -0.16 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.44 -0.03 117 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.34 -0.20 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.34 -0.15 0 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 -0.01 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 53 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.02 53 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.11 -0.01 53 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.14 -0.02 53 0 47 0
30MAR26 10.50 P 0.00 0.00 0.00 0.22 -0.04 52 0 67 0
30MAR26 11.00 P 0.34 0.34 0.34 0.34 -0.05 52 1 85 0
30MAR26 11.50 P 0.53 0.53 0.49 0.50 -0.06 52 7 325 +7
30MAR26 12.00 P 0.69 0.69 0.69 0.69 -0.08 52 1 193 +1
30MAR26 12.50 P 1.01 1.01 1.01 0.92 -0.08 52 10 490 +10
30MAR26 13.00 P 0.00 0.00 0.00 1.19 -0.10 52 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 1.50 -0.12 52 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 1.82 -0.07 50 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 2.23 -0.03 53 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 2.64 -0.04 54 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 3.06 -0.19 54 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 3.42 -0.20 46 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 3.91 -0.25 49 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 4.45 -0.21 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.94 -0.06 61 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 5.44 -0.19 65 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 5.85 -0.17 53 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 6.47 -0.03 76 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.84 -0.16 0 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 7.44 -0.03 79 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 8.34 -0.20 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.35 -0.14 72 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.42 -0.05 93 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.35 -0.12 82 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 12.34 -0.25 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 13.34 -0.13 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 14.34 -0.29 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 - 50 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.15 -0.03 50 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.19 -0.03 50 0 11 0
29APR26 10.00 P 0.00 0.00 0.00 0.23 -0.05 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.35 -0.05 51 0 31 0
29APR26 11.00 P 0.00 0.00 0.00 0.49 -0.07 51 0 6 0
29APR26 11.50 P 0.00 0.00 0.00 0.66 -0.08 50 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 0.86 -0.08 50 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 1.10 -0.09 50 0 29 0
29APR26 13.00 P 1.38 1.38 1.38 1.36 -0.11 49 15 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 1.68 -0.10 50 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 2.02 -0.10 50 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 2.39 -0.04 50 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 2.69 -0.16 46 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 3.24 -0.01 54 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 3.67 0.00 55 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 3.99 -0.23 48 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.53 -0.13 54 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.97 -0.13 53 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 5.44 -0.19 54 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 5.87 -0.15 49 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 6.47 -0.03 63 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 6.87 -0.13 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.44 -0.03 65 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.38 -0.16 63 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.39 -0.10 69 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.14 - 49 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 0.18 -0.03 49 0 2 0
28MAY26 9.50 P 0.00 0.00 0.00 0.22 -0.03 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.27 -0.04 49 0 2 0
28MAY26 10.00 P 0.00 0.00 0.00 0.32 -0.05 49 0 0 0
28MAY26 10.50 P 0.49 0.49 0.49 0.46 -0.05 50 3 3 +3
28MAY26 11.00 P 0.00 0.00 0.00 0.62 -0.06 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.80 -0.07 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.01 -0.07 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.25 -0.09 49 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.52 -0.09 48 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 1.83 -0.09 49 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 2.16 -0.09 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.51 -0.09 49 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.96 -0.02 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.25 -0.16 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.67 -0.15 48 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.03 -0.21 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.53 -0.13 48 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.99 -0.11 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.45 -0.18 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.92 -0.16 49 0 0 0
29JUN26 8.75 P 0.24 0.24 0.24 0.17 -0.03 49 1 10 +1
29JUN26 9.00 P 0.00 0.00 0.00 0.21 -0.03 48 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.25 -0.04 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 -0.04 48 0 5 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 -0.04 49 0 2 0
29JUN26 10.00 P 0.51 0.51 0.51 0.42 -0.05 49 2 19 +2
29JUN26 10.50 P 0.00 0.00 0.00 0.56 -0.07 49 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.73 -0.08 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.92 -0.09 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.14 -0.09 48 0 9 0
29JUN26 12.50 P 1.44 1.44 1.44 1.40 -0.08 48 15 15 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.66 -0.10 48 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 1.96 -0.10 48 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.29 -0.10 48 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 2.70 -0.03 50 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 3.03 -0.11 49 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 3.47 -0.02 51 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 3.87 +0.02 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.25 -0.06 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.65 -0.10 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.10 -0.14 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.57 -0.06 51 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 6.04 -0.06 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.47 -0.13 50 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.91 -0.13 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.44 -0.08 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.38 -0.16 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.39 -0.13 56 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.42 -0.05 62 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.36 -0.11 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.34 -0.25 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.40 -0.09 70 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.39 -0.24 72 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 - 50 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.51 -0.03 50 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.58 -0.04 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 -0.03 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 -0.04 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.91 -0.06 50 0 6 0
29SEP26 11.00 P 0.00 0.00 0.00 1.09 -0.07 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.30 -0.08 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.55 -0.07 49 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 1.80 -0.08 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.08 -0.09 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.38 -0.09 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.71 -0.09 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.05 -0.10 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.42 -0.01 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 3.79 -0.04 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.22 +0.01 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.62 0.00 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.97 -0.04 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.34 -0.13 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.77 -0.15 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.22 -0.11 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.64 -0.12 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.08 -0.18 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.57 -0.13 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.44 -0.21 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.46 -0.13 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.42 -0.14 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.36 -0.16 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.66 - 50 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.73 -0.04 50 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 -0.04 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 0.90 -0.05 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 -0.05 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.17 -0.05 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.37 -0.07 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.59 -0.08 49 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 1.84 -0.08 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.10 -0.11 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.40 -0.10 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.70 -0.10 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.02 -0.11 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.35 -0.12 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.71 -0.12 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.08 -0.07 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.44 -0.09 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.82 -0.09 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.21 -0.08 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.64 -0.10 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.00 -0.19 49 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 6.43 -0.16 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.89 -0.12 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.29 -0.07 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.75 -0.16 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.65 -0.17 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.53 -0.17 49 0 0 0
TOTAL PUT 64 13,423 +10
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$ 7.99
26FEB26 5.00 C 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.75 +0.08 59 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.24 +0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.76 +0.08 22 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.52 +0.08 19 0 38 0
26FEB26 7.75 C 0.30 0.30 0.30 0.30 +0.05 17 3 202 +3
26FEB26 8.00 C 0.16 0.16 0.15 0.15 +0.03 18 5 37 +1
26FEB26 8.25 C 0.00 0.00 0.00 0.06 +0.01 18 0 135 0
26FEB26 8.50 C 0.04 0.04 0.04 0.02 +0.01 19 3 22 +3
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.75 +0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.50 +0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.76 +0.09 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.52 +0.09 23 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.27 +0.08 18 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.04 +0.09 23 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.81 +0.09 22 0 5 0
30MAR26 7.50 C 0.59 0.59 0.59 0.60 +0.07 21 10 18 -10
30MAR26 7.75 C 0.00 0.00 0.00 0.41 +0.07 20 0 73 0
30MAR26 8.00 C 0.27 0.28 0.27 0.28 +0.07 21 66 155 +66
30MAR26 8.25 C 0.00 0.00 0.00 0.17 +0.04 21 0 233 0
30MAR26 8.50 C 0.00 0.00 0.00 0.11 +0.04 22 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 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 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.02 +0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.77 +0.08 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.28 +0.11 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.03 +0.08 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.79 +0.09 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.54 +0.11 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.29 +0.09 18 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.06 +0.07 19 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.84 +0.07 19 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.64 +0.08 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.46 +0.06 19 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.32 +0.05 19 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.21 +0.03 19 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 +0.01 21 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 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.05 +0.10 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.80 +0.10 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.56 +0.12 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.32 +0.11 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.09 +0.07 19 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.87 +0.06 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.68 +0.06 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.51 +0.06 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.36 +0.04 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
28MAY26 8.50 C 0.20 0.20 0.20 0.18 +0.03 19 15 15 +15
28MAY26 8.75 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
28MAY26 9.25 C 0.08 0.08 0.08 0.05 +0.01 19 15 15 +15
28MAY26 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.24 +0.12 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.14 +0.12 38 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.04 +0.12 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.79 +0.10 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.55 +0.12 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.30 +0.12 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.05 +0.10 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.81 +0.11 24 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.57 +0.12 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.34 +0.12 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.09 +0.07 18 0 2 0
29JUN26 7.25 C 0.00 0.00 0.00 0.88 +0.07 19 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.69 +0.06 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.52 +0.05 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.39 +0.05 19 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 +0.03 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 0.00 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.24 +0.12 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.14 +0.12 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.04 +0.12 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.79 +0.10 26 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.55 +0.12 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.30 +0.12 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.06 +0.10 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.81 +0.11 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.58 +0.12 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.35 +0.10 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.16 +0.07 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.98 +0.07 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.81 +0.08 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 +0.07 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 +0.05 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.42 +0.04 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 +0.03 21 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 +0.03 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 +0.03 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.04 +0.12 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.79 +0.10 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.55 +0.12 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.30 +0.12 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.06 +0.10 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.82 +0.12 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 +0.10 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 +0.08 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 +0.07 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 +0.06 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 +0.05 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.72 +0.06 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 +0.04 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 +0.04 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 +0.03 19 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 +0.03 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
TOTAL CALL 117 1,619 +93
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 24 0 321 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 161 0
26FEB26 7.75 P 0.00 0.00 0.00 0.06 -0.02 19 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.15 -0.05 18 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.32 -0.06 20 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.53 -0.06 21 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.76 -0.08 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.01 -0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.28 -0.10 40 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.53 -0.10 45 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.78 -0.10 51 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.03 -0.10 56 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.53 -0.10 65 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 22 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 278 0
30MAR26 7.75 P 0.00 0.00 0.00 0.16 0.00 22 0 65 0
30MAR26 8.00 P 0.22 0.22 0.22 0.27 -0.01 22 50 155 +50
30MAR26 8.25 P 0.37 0.37 0.37 0.41 -0.04 22 50 50 +50
30MAR26 8.50 P 0.00 0.00 0.00 0.60 -0.03 23 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.79 -0.06 21 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.02 -0.07 22 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.28 -0.10 28 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.53 -0.10 32 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.78 -0.10 35 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.03 -0.10 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.53 -0.10 45 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.03 -0.09 51 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.53 -0.09 56 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 7.00 P 0.04 0.04 0.04 0.03 0.00 21 2 155 -2
29APR26 7.25 P 0.00 0.00 0.00 0.06 0.00 20 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.17 -0.04 19 0 205 0
29APR26 8.00 P 0.26 0.26 0.26 0.29 -0.04 20 50 163 +50
29APR26 8.25 P 0.41 0.41 0.41 0.43 -0.06 19 50 50 +50
29APR26 8.50 P 0.00 0.00 0.00 0.62 -0.04 21 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.80 -0.07 19 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.02 -0.08 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.28 -0.10 24 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.53 -0.10 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.78 -0.10 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.03 -0.10 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.53 -0.10 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 20 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.21 -0.03 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.32 -0.05 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.46 -0.05 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.62 -0.06 18 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.82 -0.06 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.03 -0.07 18 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.29 -0.09 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.53 -0.11 24 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.78 -0.12 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.03 -0.12 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.53 -0.12 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
29JUN26 6.50 P 0.05 0.05 0.05 0.02 -0.01 19 2 120 -2
29JUN26 6.75 P 0.07 0.07 0.07 0.04 -0.01 19 2 20 -2
29JUN26 7.00 P 0.10 0.10 0.10 0.08 -0.01 19 2 19 -2
29JUN26 7.25 P 0.00 0.00 0.00 0.13 -0.02 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 -0.04 18 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.30 -0.04 18 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.42 -0.06 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.59 -0.05 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.76 -0.06 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.96 -0.06 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.17 -0.10 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.40 -0.11 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.62 -0.11 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.87 -0.10 20 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.11 -0.13 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.60 -0.12 22 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.01 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 -0.01 22 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 -0.01 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 -0.03 22 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 -0.04 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 -0.04 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.08 -0.08 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.31 -0.05 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.52 -0.06 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.74 -0.06 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.97 -0.06 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.20 -0.07 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.69 -0.07 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 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 0.10 -0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 -0.03 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 -0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.03 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.78 -0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 -0.04 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.09 -0.09 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.32 -0.06 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.53 -0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 -0.06 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.97 -0.07 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.21 -0.07 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.69 -0.07 26 0 0 0
TOTAL PUT 208 3,898 +192
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$ 29.18
26FEB26 19.50 C 0.00 0.00 0.00 9.71 -0.59 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.22 -0.36 57 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.22 -0.33 47 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.22 -0.40 37 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.19 -0.34 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.40 -0.14 59 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.25 -0.33 32 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 3.47 -0.13 45 0 59 0
26FEB26 27.00 C 2.03 2.03 2.03 2.50 -0.30 36 15 120 0
26FEB26 28.00 C 0.00 0.00 0.00 1.79 -0.29 37 0 408 0
26FEB26 29.00 C 1.23 1.23 0.80 1.20 -0.24 37 56 345 +50
26FEB26 30.00 C 0.87 0.87 0.56 0.78 -0.16 37 98 377 -15
26FEB26 31.00 C 0.50 0.53 0.41 0.49 -0.09 38 47 213 -23
26FEB26 32.00 C 0.40 0.40 0.27 0.28 -0.09 38 23 228 -18
26FEB26 33.00 C 0.22 0.22 0.22 0.15 -0.06 38 2 258 +2
26FEB26 34.00 C 0.09 0.12 0.09 0.08 -0.03 38 16 513 -15
26FEB26 35.00 C 0.10 0.10 0.10 0.04 -0.02 38 23 349 +23
26FEB26 36.00 C 0.05 0.05 0.05 0.02 -0.01 39 3 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 9.75 -0.61 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.52 -0.06 71 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.42 -0.22 56 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.33 -0.49 40 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 6.59 +0.05 53 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 5.45 -0.52 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.61 -0.19 39 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 4.00 -0.28 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 3.09 -0.45 39 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 2.53 -0.26 40 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 2.00 -0.23 41 0 284 0
30MAR26 30.00 C 1.24 1.44 1.24 1.56 -0.23 41 38 132 +22
30MAR26 31.00 C 0.93 0.93 0.93 1.22 -0.16 41 15 81 +15
30MAR26 32.00 C 0.98 0.98 0.89 0.94 -0.14 42 21 620 +2
30MAR26 33.00 C 0.76 0.76 0.76 0.70 -0.12 42 2 168 +2
30MAR26 34.00 C 0.00 0.00 0.00 0.51 -0.10 42 0 115 0
30MAR26 35.00 C 0.35 0.35 0.35 0.37 -0.08 42 1 68 0
30MAR26 36.00 C 0.00 0.00 0.00 0.26 -0.06 42 0 27 0
30MAR26 37.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 82 0
30MAR26 38.00 C 0.25 0.25 0.19 0.13 -0.03 42 28 293 0
30MAR26 39.00 C 0.20 0.20 0.16 0.09 -0.03 42 30 40 +30
30MAR26 40.00 C 0.16 0.16 0.16 0.06 -0.02 42 1 79 -1
30MAR26 41.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 9.75 -0.67 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.52 -0.21 54 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.44 -0.20 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.33 -0.49 23 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.59 -0.28 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.85 -0.38 44 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 4.83 -0.56 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.39 -0.16 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.60 -0.25 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 2.98 -0.27 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.48 -0.24 41 0 1 0
29APR26 30.00 C 1.66 1.66 1.66 2.05 -0.21 41 15 15 0
29APR26 31.00 C 1.34 1.60 1.34 1.69 -0.17 41 30 47 +30
29APR26 32.00 C 0.00 0.00 0.00 1.38 -0.15 42 0 260 0
29APR26 33.00 C 0.00 0.00 0.00 1.10 -0.14 42 0 289 0
29APR26 34.00 C 0.88 0.88 0.88 0.87 -0.12 41 1 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.68 -0.11 41 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.53 -0.09 41 0 242 0
29APR26 37.00 C 0.00 0.00 0.00 0.41 -0.07 41 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.32 -0.06 41 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 94 0
28MAY26 20.00 C 0.00 0.00 0.00 9.52 - 45 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 8.60 -0.35 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.71 -0.28 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.95 0.00 45 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.24 -0.04 46 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 5.37 -0.27 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.51 -0.24 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.06 -0.10 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.41 -0.26 41 0 0 0
28MAY26 29.00 C 2.54 3.04 2.54 2.92 -0.24 41 42 42 +42
28MAY26 30.00 C 0.00 0.00 0.00 2.48 -0.22 41 0 75 0
28MAY26 31.00 C 1.95 2.03 1.82 2.11 -0.18 42 129 144 +129
28MAY26 32.00 C 0.00 0.00 0.00 1.80 -0.15 42 0 15 0
28MAY26 33.00 C 0.00 0.00 0.00 1.53 -0.13 43 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 1.27 -0.13 43 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 1.05 -0.11 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.86 -0.10 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.71 -0.08 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.58 -0.07 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.47 -0.06 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.38 -0.06 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.09 -0.44 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.52 -0.41 40 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 8.71 -0.44 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.73 -0.45 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.05 -0.48 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.25 -0.49 41 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.38 -0.52 39 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 4.87 -0.45 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.30 -0.38 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.65 -0.46 40 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 3.24 -0.25 41 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 2.80 -0.23 41 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 2.44 -0.16 42 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 2.11 -0.15 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.81 -0.13 42 0 93 0
29JUN26 34.00 C 0.00 0.00 0.00 1.57 -0.14 42 0 46 0
29JUN26 35.00 C 0.00 0.00 0.00 1.34 -0.14 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 1.12 -0.14 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.96 -0.11 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.80 -0.11 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.68 -0.09 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.56 -0.09 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.48 -0.06 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.39 -0.07 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.33 -0.05 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 4 0
29JUN26 47.00 C 0.30 0.30 0.30 0.15 -0.04 42 3 3 +3
29JUN26 48.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 10.48 -0.36 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.97 -0.24 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.22 -0.17 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.40 -0.42 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.67 -0.45 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.81 -0.60 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.16 -0.63 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.58 -0.62 40 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 5.06 -0.56 40 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 4.66 -0.43 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 4.21 -0.37 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 3.78 -0.24 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 3.41 -0.20 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 3.07 -0.16 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 2.76 -0.15 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 2.48 -0.14 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 2.11 -0.25 41 0 93 0
29SEP26 36.00 C 0.00 0.00 0.00 1.98 -0.16 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.77 -0.14 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.56 -0.16 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.39 -0.13 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.23 -0.13 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.08 -0.13 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.94 -0.10 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.83 -0.10 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.73 -0.09 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.65 -0.08 42 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.57 -0.10 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.87 -0.22 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.46 -0.25 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 9.69 -0.25 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.00 -0.25 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.36 -0.20 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.68 -0.19 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.10 -0.10 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.45 -0.13 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.93 -0.17 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.40 -0.25 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.97 -0.19 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 4.58 -0.13 42 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 4.20 -0.14 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.83 -0.16 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.50 -0.14 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 3.22 -0.10 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.95 -0.07 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.71 -0.07 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.45 -0.10 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.25 -0.12 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.05 -0.12 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.85 -0.12 42 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 1.69 -0.10 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.50 -0.09 42 0 2 0
TOTAL CALL 639 13,702 +278
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 41 0 69 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 0.00 38 0 95 0
26FEB26 25.00 P 0.00 0.00 0.00 0.06 0.00 38 0 75 0
26FEB26 26.00 P 0.19 0.24 0.17 0.15 +0.02 38 35 188 +12
26FEB26 27.00 P 0.32 0.32 0.32 0.32 +0.03 38 13 573 -13
26FEB26 28.00 P 0.99 0.99 0.99 0.61 +0.06 39 5 854 +5
26FEB26 29.00 P 0.83 1.16 0.83 1.03 +0.12 39 14 290 +12
26FEB26 30.00 P 1.85 1.85 1.85 1.60 +0.16 39 50 337 -50
26FEB26 31.00 P 0.00 0.00 0.00 2.32 +0.23 41 0 171 0
26FEB26 32.00 P 0.00 0.00 0.00 3.14 +0.40 42 0 146 0
26FEB26 33.00 P 0.00 0.00 0.00 4.03 +0.37 44 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 4.99 +0.40 49 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 5.88 +0.29 46 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 6.96 +0.24 59 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.91 +0.39 60 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.07 +0.55 79 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.82 +0.29 0 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 10.89 +0.37 72 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 11.90 +0.38 78 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 12.85 +0.33 74 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 13.87 +0.22 82 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 21.00 P 0.09 0.09 0.09 0.03 0.00 42 10 59 +10
30MAR26 22.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 400 0
30MAR26 24.00 P 0.31 0.31 0.31 0.23 +0.01 42 15 141 -15
30MAR26 25.00 P 0.00 0.00 0.00 0.39 +0.02 42 0 510 0
30MAR26 26.00 P 0.00 0.00 0.00 0.62 +0.04 42 0 338 0
30MAR26 27.00 P 1.01 1.01 1.01 0.90 +0.06 41 60 263 +47
30MAR26 28.00 P 1.12 1.33 1.12 1.28 +0.09 41 11 357 0
30MAR26 29.00 P 0.00 0.00 0.00 1.76 +0.13 42 0 125 0
30MAR26 30.00 P 0.00 0.00 0.00 2.32 +0.17 42 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 2.98 +0.24 43 0 146 0
30MAR26 32.00 P 0.00 0.00 0.00 3.51 -0.05 39 0 26 0
30MAR26 33.00 P 0.00 0.00 0.00 4.45 +0.16 43 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 5.34 +0.50 45 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 6.26 +0.40 48 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.10 +0.38 47 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.00 +0.33 46 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 9.13 +0.28 56 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.84 +0.07 42 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.96 +0.26 55 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 11.94 +0.11 57 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 12.85 +0.28 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 13.88 +0.23 58 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 15.09 +0.55 75 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 16.17 +0.65 82 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 16.87 +0.35 65 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 17.87 +0.35 67 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 18.87 +0.34 70 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 20.08 +0.39 88 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 20.82 +0.30 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 23.37 +0.35 80 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 25.86 +0.34 84 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 28.37 +0.34 90 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 30.96 +0.44 105 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 33.38 +0.36 101 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 35.87 +0.34 104 0 0 0
29APR26 19.50 P 0.07 0.07 0.07 0.04 0.00 42 7 27 +7
29APR26 20.00 P 0.00 0.00 0.00 0.05 0.00 41 0 10 0
29APR26 21.00 P 0.12 0.12 0.12 0.10 0.00 41 1 2 +1
29APR26 22.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.44 +0.02 41 0 16 0
29APR26 25.00 P 0.00 0.00 0.00 0.66 +0.04 41 0 24 0
29APR26 26.00 P 0.00 0.00 0.00 0.93 +0.05 41 0 49 0
29APR26 27.00 P 0.00 0.00 0.00 1.26 +0.07 41 0 32 0
29APR26 28.00 P 0.00 0.00 0.00 1.67 +0.10 41 0 19 0
29APR26 29.00 P 2.19 2.60 2.18 2.15 +0.12 41 123 136 +102
29APR26 30.00 P 0.00 0.00 0.00 2.71 +0.15 41 0 22 0
29APR26 31.00 P 0.00 0.00 0.00 3.36 +0.20 42 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 4.09 +0.16 43 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 4.75 +0.16 42 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 5.66 +0.22 45 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.51 +0.59 46 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.32 +0.17 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.00 +0.12 39 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.13 +0.15 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.00 +0.23 45 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 10.96 +0.08 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.20 +0.37 58 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.17 +0.55 60 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.13 - 42 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
28MAY26 24.00 P 0.72 0.72 0.72 0.69 +0.03 42 2 34 +2
28MAY26 25.00 P 0.00 0.00 0.00 0.96 +0.07 43 0 0 0
28MAY26 26.00 P 1.35 1.35 1.35 1.27 +0.06 42 10 27 +10
28MAY26 27.00 P 0.00 0.00 0.00 1.63 +0.08 42 0 16 0
28MAY26 28.00 P 2.38 2.38 2.38 2.06 +0.10 42 15 15 +15
28MAY26 29.00 P 2.61 2.61 2.61 2.56 +0.13 42 8 23 +8
28MAY26 30.00 P 0.00 0.00 0.00 3.12 +0.15 42 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 3.75 +0.19 43 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 4.39 +0.17 43 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.99 -0.05 41 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.90 +0.12 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.71 +0.13 44 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.45 +0.14 42 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.37 +0.39 44 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.27 +0.29 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.36 +0.50 50 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.24 +0.36 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 0.00 42 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.21 0.00 42 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.33 +0.01 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.49 +0.02 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.69 +0.02 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.93 +0.03 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.23 +0.05 42 0 116 0
29JUN26 26.00 P 1.68 1.68 1.68 1.58 +0.05 42 1 50 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.96 +0.04 42 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 2.39 +0.06 42 0 22 0
29JUN26 29.00 P 0.00 0.00 0.00 2.89 +0.08 42 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 3.48 +0.12 42 0 23 0
29JUN26 31.00 P 0.00 0.00 0.00 4.09 +0.17 42 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 4.77 +0.20 43 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 5.51 +0.38 43 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 6.26 +0.32 44 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.10 +0.51 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.91 +0.48 45 0 5 0
29JUN26 37.00 P 0.00 0.00 0.00 8.57 +0.25 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.51 +0.26 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.46 +0.41 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.25 +0.36 44 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 12.22 +0.39 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.17 +0.45 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.88 +0.23 39 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.09 +0.50 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.17 +0.62 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.00 +0.48 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.87 +0.27 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.96 +0.35 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.08 +0.39 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.85 +0.33 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.45 +0.01 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.53 +0.01 42 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.71 +0.01 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.94 +0.01 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.22 +0.02 42 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 1.53 +0.03 43 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.89 +0.04 43 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 2.25 +0.01 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.68 +0.03 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 3.17 +0.08 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 3.69 +0.09 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.24 +0.09 42 0 9 0
29SEP26 31.00 P 0.00 0.00 0.00 4.85 +0.11 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.52 +0.18 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.21 +0.19 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.04 +0.31 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.80 +0.22 44 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 8.57 +0.21 45 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.39 +0.41 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.07 +0.42 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.74 +0.32 42 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 11.79 +0.43 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.79 +0.53 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.56 +0.44 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.46 +0.39 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.30 +0.33 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.25 +0.24 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.16 +0.25 45 0 0 0
30DEC26 19.50 P 0.81 0.81 0.81 0.72 +0.03 42 2 16 +2
30DEC26 20.00 P 0.99 0.99 0.99 0.83 +0.04 42 5 17 +5
30DEC26 21.00 P 0.00 0.00 0.00 1.02 0.00 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.34 +0.05 42 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 1.65 +0.07 42 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.01 +0.07 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.39 +0.12 42 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.71 +0.06 41 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 3.18 +0.01 41 0 4 0
30DEC26 28.00 P 3.90 4.00 3.90 3.66 +0.02 41 11 23 +11
30DEC26 29.00 P 0.00 0.00 0.00 4.19 +0.02 41 0 12 0
30DEC26 30.00 P 5.00 5.00 5.00 4.78 +0.06 41 1 1 +1
30DEC26 31.00 P 0.00 0.00 0.00 5.37 +0.09 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.00 +0.08 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.70 +0.13 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.40 +0.13 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.12 +0.21 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.01 +0.31 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.65 +0.18 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.40 +0.12 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.26 +0.19 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.12 +0.18 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.98 +0.32 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.84 +0.31 43 0 0 0
TOTAL PUT 399 10,221 +173
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$ 73.45
06FEB26 55.00 C 0.00 0.00 0.00 18.72 -3.38 198 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 16.22 -3.30 172 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 13.58 -3.50 126 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 11.04 -3.50 96 0 0 0
06FEB26 65.00 C 8.80 9.00 8.80 8.61 -3.46 87 2 0 0
06FEB26 67.50 C 5.10 5.10 5.10 6.42 -3.51 90 15 15 +15
06FEB26 70.00 C 4.24 4.99 3.00 4.12 -3.26 73 191 57 +55
06FEB26 72.50 C 2.19 2.55 1.55 2.27 -2.86 66 1,013 264 +46
06FEB26 75.00 C 1.94 1.94 0.70 1.04 -2.15 63 1,768 660 +475
06FEB26 77.50 C 1.74 1.74 0.33 0.37 -1.36 60 689 696 -12
06FEB26 80.00 C 1.06 1.06 0.15 0.10 -0.79 59 396 562 +205
06FEB26 82.50 C 0.41 0.41 0.07 0.02 -0.42 58 113 218 +16
06FEB26 85.00 C 0.09 0.09 0.08 0.01 -0.20 64 51 330 +50
06FEB26 87.50 C 0.03 0.03 0.03 0.01 -0.09 76 60 209 -60
06FEB26 90.00 C 0.02 0.02 0.01 0.01 -0.04 86 253 574 +78
06FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.02 97 0 49 0
06FEB26 95.00 C 0.01 0.01 0.01 0.01 0.00 106 20 153 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 143 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 125 0 40 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 134 0 10 0
06FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2 0
13FEB26 55.00 C 0.00 0.00 0.00 19.08 - 131 0 0 -
13FEB26 57.50 C 0.00 0.00 0.00 16.55 -3.03 114 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 13.90 -3.73 90 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 11.47 -3.22 79 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 9.22 -3.19 74 0 0 0
13FEB26 67.50 C 5.48 5.48 5.48 6.93 -3.13 65 15 15 +15
13FEB26 70.00 C 5.46 5.46 3.85 4.88 -3.20 58 79 75 +75
13FEB26 72.50 C 4.64 4.64 2.45 3.24 -2.61 56 319 312 +312
13FEB26 75.00 C 3.79 3.79 1.48 2.02 -2.08 55 364 254 +254
13FEB26 77.50 C 2.20 2.45 0.95 1.19 -1.54 54 432 310 +289
13FEB26 80.00 C 1.40 1.40 0.54 0.68 -1.05 55 428 367 +273
13FEB26 82.50 C 0.87 0.87 0.36 0.39 -0.65 56 84 158 +59
13FEB26 85.00 C 0.54 0.54 0.26 0.20 -0.39 57 92 75 +63
13FEB26 87.50 C 0.00 0.00 0.00 0.11 -0.20 58 0 0 0
13FEB26 90.00 C 0.13 0.13 0.13 0.05 -0.11 58 2 15 -2
13FEB26 92.50 C 0.00 0.00 0.00 0.03 -0.05 60 0 8 0
13FEB26 95.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 15 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 33.52 -3.88 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 32.95 -3.47 143 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 31.94 -3.45 137 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 31.05 -3.03 139 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 30.04 -3.38 133 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 29.01 -3.37 126 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 28.10 -3.33 126 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 27.02 -3.68 117 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 26.32 -3.11 127 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 25.30 -3.16 121 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.57 -3.82 65 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 21.74 -3.27 102 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 19.08 -3.72 84 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 16.74 -2.84 79 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 14.31 -3.38 71 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 11.47 -3.53 50 0 55 0
26FEB26 65.00 C 9.00 9.00 9.00 9.71 -2.91 58 1 917 -1
26FEB26 67.50 C 6.37 6.37 6.37 7.40 -3.05 50 30 873 0
26FEB26 70.00 C 7.50 7.50 4.41 5.49 -2.94 47 252 1,147 -195
26FEB26 72.50 C 4.70 4.70 3.40 4.06 -2.63 47 849 1,000 +196
26FEB26 75.00 C 3.95 3.95 2.30 2.84 -2.09 47 1,428 1,128 +471
26FEB26 77.50 C 3.12 3.33 1.55 1.93 -1.67 47 1,247 2,456 +539
26FEB26 80.00 C 2.59 2.59 1.05 1.25 -1.34 46 699 1,697 +40
26FEB26 82.50 C 1.61 1.61 0.73 0.79 -1.04 46 318 706 +90
26FEB26 85.00 C 1.39 1.39 0.51 0.48 -0.75 46 370 2,176 +2
26FEB26 87.50 C 0.92 0.92 0.39 0.28 -0.52 46 182 682 +47
26FEB26 90.00 C 0.55 0.55 0.27 0.16 -0.35 46 309 2,350 +51
26FEB26 92.50 C 0.28 0.28 0.23 0.09 -0.23 46 71 2,402 +1
26FEB26 95.00 C 0.19 0.22 0.18 0.05 -0.14 46 62 1,907 -61
26FEB26 97.50 C 0.00 0.00 0.00 0.03 -0.08 47 0 2,058 0
26FEB26 100.00 C 0.17 0.17 0.17 0.02 -0.05 48 2 340 0
26FEB26 102.50 C 0.10 0.10 0.10 0.01 -0.03 48 1 440 -1
26FEB26 105.00 C 0.08 0.09 0.08 0.01 -0.01 51 38 619 +35
30MAR26 37.00 C 0.00 0.00 0.00 37.61 -3.33 129 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 35.60 -3.90 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 34.62 -3.94 54 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 34.01 -3.39 94 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 33.09 -3.47 94 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 32.21 -3.40 95 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 31.32 -3.31 96 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 30.04 -3.38 82 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 29.01 -3.66 77 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 28.42 -3.27 88 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 27.27 -3.43 80 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 26.38 -3.50 80 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 25.34 -3.45 76 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 23.57 -4.29 0 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 21.74 -3.66 63 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 19.64 -3.49 64 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 17.29 -2.55 59 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 15.13 -3.30 57 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 13.06 -3.27 55 0 494 0
30MAR26 65.00 C 0.00 0.00 0.00 10.95 -2.92 51 0 816 0
30MAR26 67.50 C 0.00 0.00 0.00 9.15 -3.17 50 0 284 0
30MAR26 70.00 C 6.92 7.66 6.61 7.60 -2.70 49 88 16,731 0
30MAR26 72.50 C 8.36 8.36 5.46 6.29 -2.30 50 252 5,247 +160
30MAR26 75.00 C 6.53 6.92 4.46 5.15 -2.05 50 292 8,234 +127
30MAR26 77.50 C 5.15 5.15 3.73 4.20 -1.81 50 212 3,164 +164
30MAR26 80.00 C 5.00 5.00 2.90 3.41 -1.57 50 303 2,699 +56
30MAR26 82.50 C 4.00 4.00 2.38 2.74 -1.34 51 241 2,545 +81
30MAR26 85.00 C 3.00 3.00 1.84 2.19 -1.13 51 184 3,879 +13
30MAR26 87.50 C 1.80 1.80 1.78 1.74 -1.00 51 3 714 +1
30MAR26 90.00 C 1.46 1.57 1.27 1.38 -0.85 51 62 4,646 -3
30MAR26 92.50 C 1.57 1.57 1.22 1.09 -0.70 52 491 1,622 -74
30MAR26 95.00 C 0.92 1.06 0.92 0.86 -0.57 52 31 3,774 0
30MAR26 97.50 C 0.99 0.99 0.86 0.68 -0.46 52 79 3,781 +26
30MAR26 100.00 C 0.95 0.95 0.70 0.53 -0.37 52 6 1,134 -2
30MAR26 102.50 C 0.80 0.80 0.62 0.42 -0.30 53 53 1,724 +26
30MAR26 105.00 C 0.53 0.54 0.53 0.33 -0.24 53 37 1,562 0
30MAR26 107.50 C 0.00 0.00 0.00 0.26 -0.19 53 0 720 0
30MAR26 110.00 C 0.39 0.45 0.39 0.20 -0.15 53 10 708 -6
30MAR26 112.50 C 0.00 0.00 0.00 0.16 -0.12 54 0 541 0
30MAR26 115.00 C 0.45 0.45 0.45 0.13 -0.09 54 2 807 0
29APR26 47.00 C 0.00 0.00 0.00 27.69 -3.30 72 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 26.70 -3.38 69 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 25.64 -3.15 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.75 -3.11 65 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.30 -3.51 59 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.08 -3.46 57 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 17.89 -3.50 54 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.82 -3.12 53 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 13.40 -3.76 47 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 12.10 -3.10 51 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 10.46 -2.41 50 0 30 0
29APR26 70.00 C 8.93 8.93 8.87 8.77 -2.96 48 30 273 +30
29APR26 72.50 C 6.63 7.50 6.63 7.50 -2.40 48 72 247 +40
29APR26 75.00 C 6.88 6.88 5.54 6.40 -2.09 48 39 387 +4
29APR26 77.50 C 4.83 4.83 4.75 5.45 -1.89 49 63 414 -48
29APR26 80.00 C 4.17 4.38 4.01 4.65 -1.67 49 39 162 -34
29APR26 82.50 C 4.44 4.44 3.80 3.96 -1.45 50 27 219 -13
29APR26 85.00 C 3.39 3.50 2.84 3.37 -1.28 50 33 468 +24
29APR26 87.50 C 2.95 2.95 2.65 2.85 -1.10 50 57 279 -12
29APR26 90.00 C 3.20 3.20 2.16 2.41 -0.92 51 168 436 +37
29APR26 92.50 C 0.00 0.00 0.00 2.04 -0.75 51 0 139 0
29APR26 95.00 C 1.75 1.84 1.59 1.72 -0.62 51 112 834 +89
29APR26 97.50 C 2.19 2.19 1.53 1.46 -0.49 52 41 1,475 -38
29APR26 100.00 C 0.00 0.00 0.00 1.24 -0.38 52 0 638 0
29APR26 102.50 C 0.00 0.00 0.00 1.05 -0.30 52 0 218 0
29APR26 105.00 C 1.11 1.11 1.09 0.90 -0.21 53 3 196 +3
28MAY26 55.00 C 0.00 0.00 0.00 20.35 - 51 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 18.58 -3.41 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.19 -3.74 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.88 -3.06 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.18 -2.51 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 11.61 -2.73 50 0 0 0
28MAY26 70.00 C 10.04 10.04 10.04 9.90 -2.93 48 15 15 +15
28MAY26 72.50 C 8.00 8.08 7.70 8.64 -2.38 48 41 71 +32
28MAY26 75.00 C 0.00 0.00 0.00 7.56 -2.13 48 0 60 0
28MAY26 77.50 C 8.09 8.09 6.01 6.63 -1.94 49 63 115 +61
28MAY26 80.00 C 5.38 5.78 5.19 5.78 -1.77 49 81 119 +52
28MAY26 82.50 C 4.69 5.06 4.49 5.06 -1.57 49 132 132 +117
28MAY26 85.00 C 3.89 3.97 3.89 4.45 -1.38 50 30 45 +30
28MAY26 87.50 C 3.93 3.93 3.93 3.90 -1.24 50 9 9 +9
28MAY26 90.00 C 2.91 2.91 2.91 3.44 -1.09 51 15 25 +15
28MAY26 92.50 C 2.64 2.64 2.64 3.03 -0.94 51 15 15 +15
28MAY26 95.00 C 2.70 2.71 2.70 2.68 -0.78 52 120 120 +120
28MAY26 97.50 C 0.00 0.00 0.00 2.38 -0.64 53 0 0 0
28MAY26 100.00 C 2.70 2.70 1.80 2.10 -0.53 53 13 12 +12
28MAY26 102.50 C 0.00 0.00 0.00 1.86 -0.43 53 0 9 0
28MAY26 105.00 C 0.00 0.00 0.00 1.66 -0.33 54 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 34.01 -3.37 71 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 32.33 -3.98 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.05 -3.27 67 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.08 -3.66 65 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 30.04 -2.63 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.66 -3.03 53 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.80 -3.81 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.70 -3.38 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.36 -2.89 57 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 25.01 -3.07 50 0 176 0
29JUN26 52.50 C 0.00 0.00 0.00 22.56 -3.95 46 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 21.16 -3.49 52 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.58 -3.53 46 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 16.50 -3.43 44 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 15.56 -3.16 50 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 13.30 -3.07 45 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 11.77 -2.65 45 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 10.92 -2.87 48 0 629 0
29JUN26 72.50 C 10.24 10.24 9.71 9.71 -2.33 48 2 1,680 +2
29JUN26 75.00 C 8.70 8.70 8.69 8.69 -1.98 48 4 6,165 -2
29JUN26 77.50 C 0.00 0.00 0.00 7.69 -1.83 48 0 1,073 0
29JUN26 80.00 C 8.40 8.40 6.26 6.83 -1.68 48 17 1,608 +17
29JUN26 82.50 C 5.88 5.88 5.88 6.05 -1.83 49 10 289 +10
29JUN26 85.00 C 0.00 0.00 0.00 5.43 -1.45 49 0 997 0
29JUN26 87.50 C 4.87 4.87 4.87 4.84 -1.32 50 13 2,626 +8
29JUN26 90.00 C 5.20 5.20 3.70 4.38 -1.15 50 21 2,229 +19
29JUN26 92.50 C 3.83 3.95 3.83 3.97 -1.00 51 66 619 +51
29JUN26 95.00 C 0.00 0.00 0.00 3.61 -0.87 52 0 17,014 0
29JUN26 97.50 C 3.30 3.30 3.30 3.29 -0.74 52 2 101 -2
29JUN26 100.00 C 2.80 2.80 2.80 3.00 -0.62 53 2 862 -2
29JUN26 102.50 C 2.58 2.58 2.57 2.75 -0.50 54 28 187 0
29JUN26 105.00 C 2.00 2.00 2.00 2.53 -0.38 54 5 70 0
29JUN26 107.50 C 0.00 0.00 0.00 2.33 -0.28 55 0 25 0
29JUN26 110.00 C 2.00 2.00 2.00 2.15 -0.19 56 10 133 +10
29JUN26 112.50 C 1.65 1.70 1.65 2.00 -0.11 57 3 307 0
29JUN26 115.00 C 0.00 0.00 0.00 1.86 -0.04 57 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 1.73 +0.02 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.62 +0.08 59 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 1.52 +0.13 59 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.43 +0.17 60 0 270 0
29JUN26 127.50 C 0.00 0.00 0.00 1.39 +0.25 61 0 102 0
29JUN26 130.00 C 0.86 0.86 0.86 1.27 +0.24 61 4 153 0
29SEP26 46.00 C 0.00 0.00 0.00 29.77 -3.75 53 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 29.12 -3.52 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.31 -3.36 54 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 27.69 -2.77 55 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 26.49 -3.55 51 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 24.65 -2.62 52 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 23.03 -2.45 52 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 21.09 -3.04 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.07 -2.91 48 0 1,079 0
29SEP26 62.50 C 0.00 0.00 0.00 17.94 -2.66 51 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 16.39 -2.17 50 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 14.28 -3.38 46 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 13.48 -2.64 48 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 12.33 -2.39 48 0 274 0
29SEP26 75.00 C 0.00 0.00 0.00 11.29 -1.76 48 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 10.35 -1.98 48 0 621 0
29SEP26 80.00 C 0.00 0.00 0.00 9.46 -1.87 49 0 1,473 0
29SEP26 82.50 C 0.00 0.00 0.00 8.67 -1.75 49 0 801 0
29SEP26 85.00 C 7.17 7.17 7.17 7.97 -1.61 49 30 259 +30
29SEP26 87.50 C 8.71 8.71 8.71 7.32 -1.59 49 45 200 0
29SEP26 90.00 C 0.00 0.00 0.00 6.74 -1.38 49 0 918 0
29SEP26 92.50 C 0.00 0.00 0.00 6.23 -1.26 50 0 306 0
29SEP26 95.00 C 5.25 5.25 5.25 5.76 -1.23 50 1 159 0
29SEP26 97.50 C 0.00 0.00 0.00 5.32 -1.05 50 0 130 0
29SEP26 100.00 C 5.00 5.00 5.00 4.93 -0.95 51 1 198 +1
29SEP26 102.50 C 0.00 0.00 0.00 4.55 -0.85 51 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 4.24 -0.68 52 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 3.93 -0.59 52 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 3.61 -0.55 52 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 3.34 -0.47 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.13 -0.32 52 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 2.91 -0.29 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.70 -0.25 53 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 2.42 -0.28 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.27 -0.18 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.14 -0.13 53 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.00 -0.04 53 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 1.87 0.00 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 1.73 +0.03 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 1.63 +0.06 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 1.55 +0.09 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.46 +0.12 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.38 +0.15 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.33 +0.21 56 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.24 +0.20 56 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 30.14 -3.33 52 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 29.93 -2.69 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.48 -3.78 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.82 -3.39 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.49 -2.70 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.79 -3.09 53 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 22.72 -2.76 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.92 -3.20 49 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 19.66 -2.62 49 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 18.21 -3.17 49 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 17.21 -2.77 50 0 379 0
30DEC26 70.00 C 15.50 15.50 15.50 15.56 -2.76 48 1 300 0
30DEC26 72.50 C 13.49 14.61 13.49 14.61 -2.31 49 610 611 +599
30DEC26 75.00 C 0.00 0.00 0.00 13.44 -2.31 48 600 849 +592
30DEC26 77.50 C 13.83 13.83 13.83 12.50 -2.20 48 40 347 +35
30DEC26 80.00 C 12.66 12.66 11.00 11.69 -2.00 49 4 219 +4
30DEC26 82.50 C 0.00 0.00 0.00 10.83 -1.97 48 0 91 0
30DEC26 85.00 C 10.58 10.58 10.58 10.09 -1.87 48 10 206 0
30DEC26 87.50 C 8.50 8.50 8.50 9.47 -1.71 49 2 43 0
30DEC26 90.00 C 8.31 8.31 8.31 8.85 -1.61 49 3 98 +3
30DEC26 92.50 C 0.00 0.00 0.00 8.26 -1.54 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 7.76 -1.43 50 0 36 0
30DEC26 97.50 C 0.00 0.00 0.00 7.27 -1.35 50 0 2 0
30DEC26 100.00 C 6.56 6.56 6.56 6.80 -1.29 50 4 13 0
30DEC26 102.50 C 6.39 6.39 6.39 6.48 -1.05 51 10 10 +10
30DEC26 105.00 C 0.00 0.00 0.00 6.11 -1.15 51 0 0 0
30DEC26 107.50 C 6.11 6.11 6.11 5.73 -0.97 51 3 23 +3
30DEC26 110.00 C 0.00 0.00 0.00 5.42 -0.99 51 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 5.04 -0.91 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.75 -0.84 51 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 4.49 -0.83 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 4.26 -0.79 52 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 4.07 -0.71 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.82 -0.70 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.64 -0.75 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.46 -0.75 53 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 3.28 -0.74 53 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 3.03 -0.80 53 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 2.90 -0.75 53 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 2.78 -0.69 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 2.66 -0.63 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.54 -0.61 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.43 -0.60 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.31 -0.60 55 0 5 0
TOTAL CALL 17,360 159,569 +5,937
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.02 +0.01 114 0 60 0
06FEB26 60.00 P 0.01 0.11 0.01 0.04 +0.03 105 200 185 +185
06FEB26 62.50 P 0.15 0.15 0.15 0.07 +0.05 95 3 23 +3
06FEB26 65.00 P 0.14 0.22 0.11 0.14 +0.09 86 253 221 +194
06FEB26 67.50 P 0.13 0.70 0.13 0.29 +0.16 78 130 378 +9
06FEB26 70.00 P 0.24 1.40 0.24 0.60 +0.33 70 1,062 707 +427
06FEB26 72.50 P 0.55 2.62 0.46 1.20 +0.61 62 1,540 984 +642
06FEB26 75.00 P 1.10 4.30 1.00 2.46 +1.29 58 648 1,265 -339
06FEB26 77.50 P 1.80 6.50 1.80 4.26 +2.02 51 391 491 -242
06FEB26 80.00 P 3.95 8.60 3.95 6.63 +2.85 58 55 718 -3
06FEB26 82.50 P 7.00 10.70 7.00 9.06 +3.03 57 133 240 -6
06FEB26 85.00 P 0.00 0.00 0.00 11.55 +3.42 0 0 54 0
06FEB26 87.50 P 0.00 0.00 0.00 14.05 +3.42 0 0 75 0
06FEB26 90.00 P 0.00 0.00 0.00 16.55 +3.47 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 19.05 +3.54 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 21.55 +3.55 0 0 1 0
06FEB26 97.50 P 0.00 0.00 0.00 24.05 +2.93 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 26.65 +3.65 171 0 0 0
06FEB26 102.50 P 28.93 28.93 28.87 29.05 +3.55 0 100 0 0
06FEB26 105.00 P 31.35 31.45 31.31 31.55 +3.55 0 200 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.04 - 79 0 0 -
13FEB26 57.50 P 0.13 0.13 0.13 0.07 +0.03 74 20 20 +20
13FEB26 60.00 P 0.12 0.12 0.12 0.13 +0.06 70 10 10 +10
13FEB26 62.50 P 0.23 0.44 0.23 0.24 +0.10 67 17 32 +17
13FEB26 65.00 P 0.23 0.76 0.23 0.44 +0.20 63 61 60 +60
13FEB26 67.50 P 0.32 1.36 0.32 0.77 +0.33 60 360 239 +156
13FEB26 70.00 P 0.67 2.31 0.65 1.29 +0.53 56 633 197 +153
13FEB26 72.50 P 1.08 3.24 1.08 2.08 +0.83 52 427 143 +115
13FEB26 75.00 P 2.00 4.38 2.00 3.39 +1.39 52 192 182 +109
13FEB26 77.50 P 3.51 5.20 3.42 5.04 +1.97 51 121 115 +92
13FEB26 80.00 P 8.34 8.34 8.34 7.13 +2.55 53 5 25 -5
13FEB26 82.50 P 0.00 0.00 0.00 9.38 +3.12 56 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 12.06 +3.55 74 0 0 0
13FEB26 87.50 P 14.10 14.10 14.10 14.50 +3.75 81 5 10 +5
13FEB26 90.00 P 0.00 0.00 0.00 16.57 +3.44 58 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 19.05 +3.05 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 21.55 +3.54 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 24.12 +3.00 86 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 26.65 +3.65 96 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 29.05 +2.99 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 590 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
26FEB26 47.00 P 0.06 0.06 0.06 0.01 0.00 66 15 84 +15
26FEB26 48.00 P 0.00 0.00 0.00 0.02 +0.01 68 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 +0.02 68 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.04 +0.03 67 0 689 0
26FEB26 52.50 P 0.07 0.17 0.07 0.07 +0.05 64 50 290 -7
26FEB26 55.00 P 0.10 0.22 0.10 0.12 +0.08 62 15 861 +2
26FEB26 57.50 P 0.15 0.40 0.15 0.20 +0.13 59 158 1,886 -21
26FEB26 60.00 P 0.24 0.59 0.24 0.32 +0.18 56 84 1,329 +31
26FEB26 62.50 P 0.33 0.91 0.33 0.53 +0.26 54 221 2,889 -37
26FEB26 65.00 P 0.51 1.42 0.51 0.84 +0.36 52 363 4,003 +39
26FEB26 67.50 P 0.71 1.97 0.71 1.29 +0.49 49 766 3,613 +82
26FEB26 70.00 P 1.25 2.90 1.14 1.91 +0.67 47 637 3,043 -27
26FEB26 72.50 P 1.80 4.14 1.69 2.79 +0.92 45 616 2,111 +38
26FEB26 75.00 P 2.80 5.59 2.80 4.09 +1.35 44 543 1,773 +45
26FEB26 77.50 P 4.07 7.48 3.84 5.63 +1.69 43 801 4,235 +56
26FEB26 80.00 P 5.63 9.00 5.32 7.50 +2.10 43 141 1,612 +14
26FEB26 82.50 P 11.32 11.32 9.72 9.41 +2.27 39 140 790 +3
26FEB26 85.00 P 9.35 9.35 9.35 12.06 +3.28 50 8 632 0
26FEB26 87.50 P 0.00 0.00 0.00 14.50 +3.49 55 0 158 0
26FEB26 90.00 P 0.00 0.00 0.00 16.62 +3.05 45 0 203 0
26FEB26 92.50 P 0.00 0.00 0.00 19.07 +2.99 46 0 17 0
26FEB26 95.00 P 0.00 0.00 0.00 21.55 +3.46 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.12 +3.00 60 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 27.02 +4.02 84 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 29.05 +2.99 0 0 15 0
26FEB26 105.00 P 0.00 0.00 0.00 31.55 +3.55 0 0 0 0
30MAR26 37.00 P 0.07 0.07 0.07 0.01 0.00 63 12 553 +12
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 +0.02 53 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 408 0
30MAR26 49.00 P 0.32 0.32 0.32 0.10 +0.03 52 10 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.13 +0.04 52 0 789 0
30MAR26 52.50 P 0.35 0.52 0.35 0.23 +0.06 51 45 846 -20
30MAR26 55.00 P 0.46 0.70 0.46 0.40 +0.11 51 152 2,159 -65
30MAR26 57.50 P 0.63 1.09 0.63 0.65 +0.18 51 190 2,189 +60
30MAR26 60.00 P 1.00 1.59 1.00 1.02 +0.28 51 92 4,227 +41
30MAR26 62.50 P 1.55 1.87 1.54 1.46 +0.35 50 6 1,283 0
30MAR26 65.00 P 1.54 2.83 1.54 2.03 +0.46 49 144 5,949 -2
30MAR26 67.50 P 2.60 3.77 2.60 2.80 +0.67 49 181 5,493 +57
30MAR26 70.00 P 2.74 4.90 2.74 3.74 +0.88 48 175 8,738 +40
30MAR26 72.50 P 5.00 6.25 4.79 4.86 +1.10 48 184 5,065 -10
30MAR26 75.00 P 5.30 7.28 5.30 6.22 +1.35 48 56 3,952 -21
30MAR26 77.50 P 6.13 8.71 6.13 7.77 +1.66 48 80 4,686 -3
30MAR26 80.00 P 8.03 10.70 8.03 9.49 +1.88 49 8 1,884 -6
30MAR26 82.50 P 12.38 12.38 12.38 11.26 +1.98 48 28 2,185 +28
30MAR26 85.00 P 14.08 14.08 14.08 13.50 +2.49 51 1 342 +1
30MAR26 87.50 P 0.00 0.00 0.00 14.99 +2.05 45 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 17.07 +2.68 43 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 19.77 +2.78 50 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.90 +3.24 47 0 8 0
30MAR26 97.50 P 0.00 0.00 0.00 25.05 +3.93 62 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 27.02 +3.99 57 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 29.23 +3.02 52 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 31.66 +2.71 53 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 34.11 +3.45 53 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 36.58 +3.47 53 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 39.06 +3.50 54 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 41.90 +3.87 72 0 42 0
29APR26 47.00 P 0.00 0.00 0.00 0.13 +0.01 48 0 51 0
29APR26 48.00 P 0.00 0.00 0.00 0.16 0.00 47 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
29APR26 50.00 P 0.51 0.51 0.51 0.26 +0.02 47 5 19 +5
29APR26 52.50 P 0.00 0.00 0.00 0.44 +0.05 48 0 55 0
29APR26 55.00 P 0.88 1.20 0.87 0.71 +0.11 48 221 649 +132
29APR26 57.50 P 0.98 1.20 0.98 1.08 +0.19 48 77 594 +77
29APR26 60.00 P 1.54 2.15 1.53 1.56 +0.28 48 287 631 +120
29APR26 62.50 P 2.49 2.72 2.44 2.11 +0.33 47 192 248 +36
29APR26 65.00 P 2.94 3.71 2.94 2.80 +0.47 47 189 167 +45
29APR26 67.50 P 3.76 4.72 3.76 3.67 +0.65 47 84 517 +17
29APR26 70.00 P 4.79 5.88 4.70 4.70 +0.84 46 114 326 -34
29APR26 72.50 P 6.60 6.70 6.03 5.93 +1.08 47 76 304 +25
29APR26 75.00 P 0.00 0.00 0.00 7.33 +1.32 47 0 539 0
29APR26 77.50 P 7.77 9.40 7.77 8.85 +1.54 47 48 681 0
29APR26 80.00 P 9.18 9.80 9.18 10.57 +1.82 48 16 366 -1
29APR26 82.50 P 0.00 0.00 0.00 12.84 +2.49 52 0 273 0
29APR26 85.00 P 0.00 0.00 0.00 13.92 +2.13 46 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 15.87 +2.24 45 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 17.88 +2.43 45 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 20.11 +2.43 46 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 22.10 +2.21 42 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.05 +3.43 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.02 +2.95 47 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 29.23 +2.98 44 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 31.79 +2.84 48 0 0 0
28MAY26 55.00 P 1.15 1.70 1.15 1.25 - 49 157 154 -
28MAY26 57.50 P 2.00 2.00 1.65 1.66 +0.29 48 3 19 +1
28MAY26 60.00 P 1.91 2.50 1.91 2.20 +0.33 48 21 53 -19
28MAY26 62.50 P 3.44 3.44 3.07 2.87 +0.44 47 43 43 +43
28MAY26 65.00 P 3.25 4.50 3.25 3.69 +0.60 47 468 406 +403
28MAY26 67.50 P 5.25 5.25 4.58 4.63 +0.77 47 392 394 +379
28MAY26 70.00 P 4.85 6.80 4.85 5.67 +0.86 47 573 835 +280
28MAY26 72.50 P 0.00 0.00 0.00 6.94 +1.10 47 0 17 0
28MAY26 75.00 P 7.13 9.52 7.13 8.33 +1.32 47 76 127 +76
28MAY26 77.50 P 9.50 9.50 9.50 9.87 +1.50 48 1 30 0
28MAY26 80.00 P 0.00 0.00 0.00 11.51 +1.68 48 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 13.59 +2.17 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.03 +1.90 48 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 16.99 +2.29 48 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 18.74 +2.08 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.74 +2.21 46 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.23 +3.00 49 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.63 +3.19 51 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.63 +3.17 49 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 29.52 +2.67 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 32.28 +2.65 50 0 0 0
29JUN26 41.00 P 0.43 0.45 0.41 0.11 -0.01 45 56 697 -35
29JUN26 42.00 P 0.53 0.58 0.53 0.15 0.00 45 2 104 +2
29JUN26 43.00 P 0.00 0.00 0.00 0.19 0.00 46 0 173 0
29JUN26 44.00 P 0.69 0.69 0.69 0.23 0.00 45 3 87 +3
29JUN26 45.00 P 0.74 0.74 0.74 0.29 +0.01 46 3 101 +3
29JUN26 46.00 P 0.78 0.78 0.78 0.35 +0.01 46 3 64 +3
29JUN26 47.00 P 0.00 0.00 0.00 0.43 +0.03 46 0 242 0
29JUN26 48.00 P 0.00 0.00 0.00 0.52 +0.05 46 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.61 +0.06 46 0 246 0
29JUN26 50.00 P 1.09 1.09 1.09 0.73 +0.08 46 3 3,604 +3
29JUN26 52.50 P 0.00 0.00 0.00 1.08 +0.13 46 0 414 0
29JUN26 55.00 P 1.82 1.82 1.82 1.52 +0.18 46 1 429 +1
29JUN26 57.50 P 0.00 0.00 0.00 2.08 +0.27 47 0 642 0
29JUN26 60.00 P 2.50 3.35 2.50 2.77 +0.41 47 70 1,307 0
29JUN26 62.50 P 3.15 4.21 3.15 3.59 +0.53 47 353 2,509 +76
29JUN26 65.00 P 5.21 5.21 4.46 4.46 +0.62 47 7 4,317 +7
29JUN26 67.50 P 4.80 4.80 4.80 5.43 +0.73 47 1 1,162 +1
29JUN26 70.00 P 6.85 7.55 6.60 6.56 +0.89 47 11 5,493 0
29JUN26 72.50 P 7.84 7.84 7.84 7.87 +1.12 47 5 15,487 0
29JUN26 75.00 P 0.00 0.00 0.00 9.22 +1.24 47 0 2,849 0
29JUN26 77.50 P 0.00 0.00 0.00 10.77 +1.44 47 0 516 0
29JUN26 80.00 P 0.00 0.00 0.00 12.77 +1.93 49 0 2,640 0
29JUN26 82.50 P 0.00 0.00 0.00 13.96 +1.61 47 0 438 0
29JUN26 85.00 P 0.00 0.00 0.00 16.55 +2.51 51 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 18.34 +2.76 51 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 19.63 +2.43 47 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 21.67 +1.56 48 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 23.82 +2.89 48 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 25.88 +2.86 48 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 28.00 +2.73 48 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 30.14 +3.04 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.56 +2.80 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.58 +2.74 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.43 +3.28 51 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.33 +2.71 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.90 +3.20 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.59 +3.64 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.44 +3.64 59 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 49.84 +3.39 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.24 +3.46 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.36 +3.21 56 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.83 +3.14 57 0 639 0
29SEP26 46.00 P 0.00 0.00 0.00 1.21 +0.40 49 0 106 0
29SEP26 47.00 P 0.00 0.00 0.00 1.38 +0.44 49 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.55 +0.48 49 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.72 +0.50 49 0 120 0
29SEP26 50.00 P 1.92 1.92 1.92 1.93 +0.53 49 50 484 +50
29SEP26 52.50 P 2.56 2.56 2.56 2.50 +0.65 49 1 278 +1
29SEP26 55.00 P 3.30 3.30 3.30 3.12 +0.68 48 1 265 0
29SEP26 57.50 P 0.00 0.00 0.00 3.84 +0.74 48 0 388 0
29SEP26 60.00 P 0.00 0.00 0.00 4.62 +0.76 48 0 342 0
29SEP26 62.50 P 5.60 5.60 5.60 5.53 +0.78 48 12 241 +12
29SEP26 65.00 P 0.00 0.00 0.00 6.54 +0.84 48 0 807 0
29SEP26 67.50 P 0.00 0.00 0.00 7.66 +0.87 48 0 1,369 0
29SEP26 70.00 P 8.88 8.88 8.88 8.87 +0.99 47 15 2,458 +15
29SEP26 72.50 P 0.00 0.00 0.00 10.20 +1.14 48 0 667 0
29SEP26 75.00 P 12.00 12.00 11.48 11.56 +1.21 47 26 1,797 +25
29SEP26 77.50 P 0.00 0.00 0.00 13.09 +1.36 48 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 15.10 +1.80 50 0 1,880 0
29SEP26 82.50 P 0.00 0.00 0.00 16.26 +1.53 47 0 612 0
29SEP26 85.00 P 16.81 16.81 16.81 18.34 +1.95 49 15 99 +15
29SEP26 87.50 P 0.00 0.00 0.00 19.82 +2.20 48 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 22.25 +2.74 50 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 23.30 +2.00 47 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 25.57 +2.08 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.66 +2.13 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.26 +2.21 46 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 31.37 +2.24 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.58 +1.91 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.93 +3.79 53 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 38.70 +3.35 51 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 40.46 +2.44 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.41 +2.87 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.34 +2.85 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.55 +2.63 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.27 +3.08 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.38 +3.10 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.13 +3.59 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.08 +3.30 51 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 59.43 +2.86 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 61.86 +2.71 51 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 64.52 +3.08 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 66.95 +3.80 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 69.39 +3.14 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.67 +3.01 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 74.27 +3.28 55 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 76.64 +3.05 54 0 0 0
30DEC26 47.00 P 2.42 2.42 2.30 2.35 +0.30 50 3 85 +3
30DEC26 48.00 P 0.00 0.00 0.00 2.56 +0.30 49 0 55 0
30DEC26 49.00 P 0.00 0.00 0.00 2.77 +0.28 49 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 3.00 +0.28 49 0 24 0
30DEC26 52.50 P 3.83 3.83 3.78 3.68 +0.38 49 102 123 +93
30DEC26 55.00 P 0.00 0.00 0.00 4.36 +0.44 48 0 18 0
30DEC26 57.50 P 0.00 0.00 0.00 5.21 +0.56 48 0 114 0
30DEC26 60.00 P 5.60 6.48 5.60 6.06 +0.69 48 3 101 +3
30DEC26 62.50 P 0.00 0.00 0.00 7.03 +0.68 48 0 245 0
30DEC26 65.00 P 8.00 8.00 8.00 8.06 +0.73 47 1 308 0
30DEC26 67.50 P 9.20 9.20 9.20 9.23 +0.84 47 1 165 0
30DEC26 70.00 P 10.00 11.00 10.00 10.48 +0.93 47 108 2,625 +107
30DEC26 72.50 P 0.00 0.00 0.00 11.85 +1.06 47 600 749 +600
30DEC26 75.00 P 12.74 12.74 12.74 13.24 +1.12 47 613 670 +506
30DEC26 77.50 P 13.68 13.68 13.68 14.76 +1.25 47 15 26 +15
30DEC26 80.00 P 0.00 0.00 0.00 16.35 +1.37 47 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 18.37 +1.90 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 19.96 +1.80 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.16 +0.82 47 0 0 0
30DEC26 90.00 P 24.00 24.00 24.00 23.73 +2.36 49 2 4 +2
30DEC26 92.50 P 0.00 0.00 0.00 24.92 +1.11 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.14 +1.46 48 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 29.48 +1.85 50 0 0 0
30DEC26 100.00 P 31.00 31.00 31.00 30.98 +1.78 48 2 4 +2
30DEC26 102.50 P 0.00 0.00 0.00 32.84 +1.19 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.24 +2.01 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.17 +2.90 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.48 +2.05 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.70 +2.20 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.95 +2.29 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.34 +2.51 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.64 +2.57 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 50.92 +2.87 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.18 +2.87 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.58 +2.73 51 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 57.40 +2.14 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.99 +2.91 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.93 +2.56 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 64.68 +2.61 50 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 66.95 +2.71 49 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.78 +3.07 53 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 71.88 +3.06 50 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 74.29 +2.76 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.93 +3.34 53 0 0 0
TOTAL PUT 17,619 173,226 +5,045
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$ 757.50
26FEB26 560.00 C 0.00 0.00 0.00 199.13 +5.96 57 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 189.41 +5.84 58 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 179.76 +5.68 58 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 170.21 +5.50 58 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 160.78 +5.30 58 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 151.49 +5.07 58 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 142.36 +4.82 58 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 133.42 +4.55 58 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 124.68 +4.24 58 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 116.18 +3.93 58 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 107.94 +3.60 58 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 99.98 +3.27 58 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 92.32 +2.93 58 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 84.98 +2.59 58 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 77.97 +2.24 58 0 71 0
26FEB26 710.00 C 0.00 0.00 0.00 71.31 +1.91 58 0 16 0
26FEB26 720.00 C 0.00 0.00 0.00 65.00 +1.58 58 0 40 0
26FEB26 730.00 C 0.00 0.00 0.00 59.07 +3.02 58 0 11 0
26FEB26 740.00 C 0.00 0.00 0.00 51.89 +0.97 55 0 26 0
26FEB26 750.00 C 40.50 40.50 40.50 46.84 +0.71 56 1 31 +1
26FEB26 760.00 C 41.68 41.68 41.68 42.15 +0.47 56 1 16 +1
26FEB26 770.00 C 0.00 0.00 0.00 37.80 +0.26 56 0 37 0
26FEB26 780.00 C 0.00 0.00 0.00 33.79 +0.07 56 0 15 0
26FEB26 790.00 C 0.00 0.00 0.00 30.11 -0.10 56 0 17 0
26FEB26 800.00 C 0.00 0.00 0.00 26.90 -0.09 57 0 72 0
26FEB26 810.00 C 25.70 25.70 25.70 24.01 -0.03 57 1 19 -1
26FEB26 820.00 C 0.00 0.00 0.00 22.20 +0.83 58 0 20 0
26FEB26 830.00 C 17.00 20.10 17.00 19.35 +0.42 58 2 55 0
26FEB26 840.00 C 16.00 16.00 16.00 17.14 +0.23 58 1 19 0
26FEB26 850.00 C 13.00 13.00 13.00 14.99 -0.31 58 1 39 0
26FEB26 860.00 C 0.00 0.00 0.00 13.07 -0.19 58 0 21 0
26FEB26 870.00 C 0.00 0.00 0.00 11.04 -0.70 58 0 37 0
26FEB26 880.00 C 0.00 0.00 0.00 9.57 -0.70 58 0 31 0
26FEB26 890.00 C 0.00 0.00 0.00 8.28 -0.69 58 0 0 0
26FEB26 900.00 C 10.00 10.00 8.45 7.14 -0.67 58 3 14 +2
26FEB26 910.00 C 0.00 0.00 0.00 6.14 -0.65 58 0 0 0
26FEB26 920.00 C 0.00 0.00 0.00 5.27 -0.62 58 0 14 0
26FEB26 930.00 C 0.00 0.00 0.00 4.51 -0.59 58 0 11 0
26FEB26 940.00 C 7.70 7.70 7.70 3.85 -0.55 58 1 26 +1
26FEB26 950.00 C 0.00 0.00 0.00 3.28 - 58 0 0 -
26FEB26 960.00 C 0.00 0.00 0.00 2.79 - 58 0 0 -
26FEB26 970.00 C 0.00 0.00 0.00 2.36 - 58 0 0 -
26FEB26 980.00 C 0.00 0.00 0.00 2.00 - 58 0 0 -
26FEB26 990.00 C 0.00 0.00 0.00 1.68 - 58 0 0 -
26FEB26 1,000.00 C 0.00 0.00 0.00 1.42 - 58 0 0 -
30MAR26 560.00 C 0.00 0.00 0.00 206.47 +3.62 59 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 197.73 +3.32 59 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 189.15 +3.00 59 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 180.74 +2.68 59 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 172.51 +2.35 59 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 164.47 +2.01 59 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 156.63 +1.68 59 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 148.99 +1.34 59 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 141.57 +1.01 59 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 134.36 +0.68 59 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 127.38 +0.36 59 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 120.63 +0.04 59 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 114.11 -0.26 59 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 107.82 -0.56 59 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 101.78 -0.83 59 0 36 0
30MAR26 710.00 C 0.00 0.00 0.00 95.96 -1.10 59 0 20 0
30MAR26 720.00 C 0.00 0.00 0.00 90.39 -1.35 59 0 51 0
30MAR26 730.00 C 0.00 0.00 0.00 82.50 -1.53 57 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 77.55 -1.74 57 0 2 0
30MAR26 750.00 C 0.00 0.00 0.00 72.82 -1.93 57 0 16 0
30MAR26 760.00 C 0.00 0.00 0.00 68.31 -2.11 58 0 6 0
30MAR26 770.00 C 0.00 0.00 0.00 64.02 -2.26 58 0 48 0
30MAR26 780.00 C 0.00 0.00 0.00 60.05 -2.29 58 0 30 0
30MAR26 790.00 C 0.00 0.00 0.00 56.54 -2.05 58 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 53.20 -1.83 59 0 31 0
30MAR26 810.00 C 0.00 0.00 0.00 49.83 -1.82 59 0 16 0
30MAR26 820.00 C 0.00 0.00 0.00 46.89 -1.55 59 0 0 0
30MAR26 830.00 C 44.79 44.79 44.79 43.14 -2.25 59 15 31 +14
30MAR26 840.00 C 0.00 0.00 0.00 41.15 -1.36 60 0 35 0
30MAR26 850.00 C 0.00 0.00 0.00 39.15 -0.64 60 0 31 0
30MAR26 860.00 C 0.00 0.00 0.00 36.40 -0.82 60 0 6 0
30MAR26 870.00 C 0.00 0.00 0.00 33.82 -0.97 60 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 31.39 -1.11 60 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 29.12 -2.17 60 0 5 0
30MAR26 900.00 C 0.00 0.00 0.00 26.21 -2.98 59 0 0 0
30MAR26 910.00 C 0.00 0.00 0.00 24.27 -2.96 59 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 22.47 -2.91 59 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 20.78 -2.86 59 0 3 0
30MAR26 940.00 C 0.00 0.00 0.00 19.21 -2.80 59 0 0 0
30MAR26 950.00 C 0.00 0.00 0.00 17.75 - 59 0 0 -
30MAR26 960.00 C 0.00 0.00 0.00 16.38 - 59 0 0 -
30MAR26 970.00 C 0.00 0.00 0.00 15.12 - 59 0 0 -
30MAR26 980.00 C 0.00 0.00 0.00 13.94 - 59 0 0 -
30MAR26 990.00 C 0.00 0.00 0.00 12.85 - 59 0 0 -
30MAR26 1,000.00 C 14.30 19.00 14.30 11.83 - 59 2 2 -
30MAR26 1,010.00 C 0.00 0.00 0.00 10.89 - 59 0 0 -
30MAR26 1,020.00 C 0.00 0.00 0.00 10.02 - 59 0 0 -
30MAR26 1,030.00 C 0.00 0.00 0.00 9.21 - 59 0 0 -
30MAR26 1,040.00 C 0.00 0.00 0.00 8.47 - 59 0 0 -
30MAR26 1,050.00 C 0.00 0.00 0.00 7.78 - 59 0 0 -
30MAR26 1,060.00 C 0.00 0.00 0.00 7.14 - 59 0 0 -
30MAR26 1,070.00 C 0.00 0.00 0.00 6.56 - 59 0 0 -
30MAR26 1,080.00 C 0.00 0.00 0.00 6.02 - 59 0 0 -
30MAR26 1,090.00 C 0.00 0.00 0.00 5.52 - 59 0 0 -
30MAR26 1,100.00 C 9.78 9.78 9.78 5.06 - 59 2 2 -
29APR26 560.00 C 0.00 0.00 0.00 214.83 +5.07 59 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 206.74 +4.94 59 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 198.82 +4.82 59 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 191.08 +4.70 59 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 183.51 +4.57 59 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 176.12 +4.44 59 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 168.91 +4.30 59 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 161.89 +4.16 59 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 155.06 +4.02 59 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 148.43 +3.89 59 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 141.99 +3.75 59 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 135.74 +3.61 59 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 129.69 +3.47 59 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 123.84 +3.34 59 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 118.18 +3.21 59 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 112.71 +3.07 59 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 107.43 +2.94 59 0 77 0
29APR26 730.00 C 0.00 0.00 0.00 99.28 +2.73 57 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 94.53 +2.60 57 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 89.96 +2.48 57 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 85.58 +2.38 58 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 81.54 +2.45 58 0 15 0
29APR26 780.00 C 0.00 0.00 0.00 77.79 +2.64 58 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 74.22 +2.46 58 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 70.63 +2.87 59 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 67.67 +2.28 59 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 65.19 +3.69 60 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 61.21 +3.20 59 0 15 0
29APR26 840.00 C 0.00 0.00 0.00 57.24 +2.07 59 0 100 0
29APR26 850.00 C 0.00 0.00 0.00 55.37 +2.94 60 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 51.77 +2.33 59 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 48.77 +1.52 59 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 48.03 +2.65 60 0 31 0
29APR26 890.00 C 0.00 0.00 0.00 45.43 +2.76 60 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 41.69 +1.09 59 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 39.40 +1.02 59 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 37.23 +0.96 59 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 35.16 +0.90 59 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 33.19 -0.14 59 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 31.33 - 59 0 0 -
29APR26 960.00 C 0.00 0.00 0.00 29.56 - 59 0 0 -
29APR26 970.00 C 0.00 0.00 0.00 27.88 - 59 0 0 -
29APR26 980.00 C 0.00 0.00 0.00 26.29 - 59 0 0 -
29APR26 990.00 C 0.00 0.00 0.00 24.79 - 59 0 0 -
29APR26 1,000.00 C 0.00 0.00 0.00 23.36 - 59 0 0 -
29APR26 1,010.00 C 0.00 0.00 0.00 22.01 - 59 0 0 -
29APR26 1,020.00 C 0.00 0.00 0.00 20.74 - 59 0 0 -
29APR26 1,030.00 C 0.00 0.00 0.00 19.53 - 59 0 0 -
29APR26 1,040.00 C 0.00 0.00 0.00 18.39 - 59 0 0 -
29APR26 1,050.00 C 0.00 0.00 0.00 17.31 - 59 0 0 -
29APR26 1,060.00 C 0.00 0.00 0.00 16.29 - 59 0 0 -
29APR26 1,070.00 C 25.57 25.57 25.57 15.33 - 59 15 15 -
29APR26 1,080.00 C 0.00 0.00 0.00 14.42 - 59 0 0 -
29APR26 1,090.00 C 21.72 21.72 19.73 13.56 - 59 30 30 -
29APR26 1,100.00 C 0.00 0.00 0.00 12.75 - 59 0 0 -
28MAY26 660.00 C 0.00 0.00 0.00 150.93 - 59 0 0 -
28MAY26 670.00 C 0.00 0.00 0.00 145.05 - 59 0 0 -
28MAY26 680.00 C 0.00 0.00 0.00 139.35 - 59 0 0 -
28MAY26 690.00 C 0.00 0.00 0.00 133.66 +3.84 59 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 127.97 +3.51 59 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 122.79 +3.33 59 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 117.88 +3.32 59 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 112.98 +5.60 59 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 105.87 +2.95 57 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 101.52 +2.90 58 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 97.32 +2.84 58 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 93.31 +2.82 58 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 89.46 +2.79 58 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 85.76 +2.76 58 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 82.22 +2.64 59 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 78.82 +2.62 59 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 75.47 +2.91 59 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 72.16 +2.07 59 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 69.02 +2.29 59 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 65.67 +2.15 59 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 62.62 +1.82 59 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 59.96 +1.82 59 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 57.30 +1.82 59 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 224.93 +4.62 58 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 217.69 +4.55 58 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 210.45 +4.46 58 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 203.30 +4.46 58 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 196.22 +4.15 58 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 189.71 +4.06 58 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 183.20 +3.97 58 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 176.79 +3.98 58 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 170.41 +3.96 58 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 164.33 +3.55 58 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 158.61 +3.47 58 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 152.96 +3.46 58 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 147.36 +3.50 58 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 141.75 +3.37 58 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 136.53 +2.98 58 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 131.63 +2.91 58 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 126.83 +2.94 58 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 122.03 +6.24 58 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 114.47 +2.94 56 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 109.22 +2.33 56 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 106.32 +2.71 56 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 102.49 +2.68 57 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 100.29 +4.13 58 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 95.43 +2.97 57 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 92.03 +2.75 57 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 88.77 +2.73 58 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 85.52 +2.74 58 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 82.51 +2.10 58 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 79.58 +2.73 58 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 76.77 +2.83 58 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 74.12 +3.41 58 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 71.56 +3.42 59 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 69.03 +2.06 59 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 64.45 +1.47 58 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 61.89 +1.46 58 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 59.32 +1.44 58 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 56.76 +1.43 58 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 54.20 +1.20 58 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 52.10 +1.07 58 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 242.10 +5.09 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 235.43 +4.73 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 229.28 +4.71 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 223.14 +4.70 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 217.01 +4.70 56 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 210.88 +4.70 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 204.76 +4.42 56 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 199.26 +4.27 56 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 193.90 +4.27 56 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 188.55 +4.27 56 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 183.20 +4.26 56 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 177.86 +4.26 56 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 172.52 +3.95 56 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 167.81 +3.80 56 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 163.25 +3.80 56 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 158.69 +3.80 56 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 154.13 +3.80 56 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 149.57 +3.80 56 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 145.02 +6.65 56 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 138.87 +2.81 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 134.58 +3.84 56 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 130.91 +3.80 56 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 127.35 +3.75 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 123.91 +3.72 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 120.97 +4.08 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 117.31 +3.62 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 114.22 +3.63 57 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 111.20 +2.76 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 108.01 +2.47 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 104.95 +2.23 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 101.89 +1.90 56 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 98.83 +1.49 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 97.84 +3.06 57 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 92.70 +0.40 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 89.71 +2.32 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 87.31 +2.33 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 84.90 +2.32 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 82.50 +2.33 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 80.09 +2.33 56 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 260.19 +4.40 56 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 254.25 +4.39 56 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 248.31 +4.39 56 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 242.37 +4.39 56 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 236.43 +4.18 56 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 231.02 +3.95 56 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 225.84 +3.94 56 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 220.67 +3.94 56 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 215.49 +3.94 56 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 210.31 +3.93 56 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 205.13 +3.93 56 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 199.96 +3.57 56 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 195.44 +3.45 56 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 191.04 +3.45 56 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 186.64 +3.45 56 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 182.24 +3.45 56 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 177.84 +3.45 56 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 173.44 +3.45 56 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 169.03 +3.44 56 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 161.17 +4.17 55 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 161.16 +7.69 56 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 152.83 +2.90 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 149.49 +3.09 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 146.02 +3.15 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 142.84 +3.51 55 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 139.77 +3.77 55 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 136.42 +3.43 55 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 133.57 +3.57 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 132.54 +5.29 56 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 129.61 +5.12 56 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 126.67 +4.83 56 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 123.74 +4.59 56 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 119.83 +3.34 56 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 117.87 +3.98 56 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 114.93 +3.44 56 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 112.00 +2.75 56 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 109.07 +2.06 56 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 106.32 +1.49 56 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 104.03 +1.40 56 0 0 0
TOTAL CALL 75 2,776 +18
26FEB26 560.00 P 0.00 0.00 0.00 0.63 -0.46 58 0 17 0
26FEB26 570.00 P 0.00 0.00 0.00 0.88 -0.57 58 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 1.21 -0.75 58 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 1.66 -0.91 58 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 2.17 -1.15 58 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 2.91 -1.35 58 0 20 0
26FEB26 620.00 P 5.20 5.20 5.20 3.74 -1.60 58 2 29 0
26FEB26 630.00 P 0.00 0.00 0.00 4.81 -1.89 58 0 20 0
26FEB26 640.00 P 9.20 9.20 9.20 6.05 -2.15 58 1 24 +1
26FEB26 650.00 P 0.00 0.00 0.00 7.77 -2.59 58 0 17 0
26FEB26 660.00 P 0.00 0.00 0.00 9.58 -2.85 58 0 35 0
26FEB26 670.00 P 0.00 0.00 0.00 11.65 -3.28 58 0 37 0
26FEB26 680.00 P 0.00 0.00 0.00 14.08 -3.56 58 0 1 0
26FEB26 690.00 P 19.57 21.50 19.25 16.77 -3.98 58 4 14 -3
26FEB26 700.00 P 0.00 0.00 0.00 19.89 -3.94 58 0 42 0
26FEB26 710.00 P 28.44 28.44 28.44 23.29 -4.63 59 1 4 +1
26FEB26 720.00 P 31.33 31.33 31.33 27.11 -5.00 59 1 30 0
26FEB26 730.00 P 0.00 0.00 0.00 31.28 -5.19 59 0 20 0
26FEB26 740.00 P 0.00 0.00 0.00 35.81 -5.66 59 0 5 0
26FEB26 750.00 P 0.00 0.00 0.00 40.80 -5.68 59 0 13 0
26FEB26 760.00 P 0.00 0.00 0.00 46.00 -6.23 59 0 13 0
26FEB26 770.00 P 0.00 0.00 0.00 51.81 -6.24 60 0 17 0
26FEB26 780.00 P 60.00 62.52 60.00 57.63 -6.68 60 16 45 +15
26FEB26 790.00 P 61.00 61.00 61.00 64.23 -4.63 60 2 45 0
26FEB26 800.00 P 0.00 0.00 0.00 68.78 -6.59 58 0 50 0
26FEB26 810.00 P 0.00 0.00 0.00 75.70 -6.81 58 0 77 0
26FEB26 820.00 P 0.00 0.00 0.00 82.83 -6.83 58 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 90.18 -7.00 58 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 97.95 -7.02 58 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 105.73 -7.04 58 0 22 0
26FEB26 860.00 P 0.00 0.00 0.00 114.00 -7.09 58 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 122.33 -7.11 58 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 130.84 -7.09 58 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 139.63 -7.09 58 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 148.43 -7.10 58 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 157.50 -7.03 58 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 166.66 -7.03 58 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 175.87 -7.00 58 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 185.30 -6.93 58 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 194.74 - 58 0 0 -
26FEB26 960.00 P 0.00 0.00 0.00 204.27 - 58 0 0 -
26FEB26 970.00 P 0.00 0.00 0.00 213.91 - 58 0 0 -
26FEB26 980.00 P 0.00 0.00 0.00 223.57 - 58 0 0 -
26FEB26 990.00 P 0.00 0.00 0.00 233.31 - 58 0 0 -
26FEB26 1,000.00 P 0.00 0.00 0.00 243.10 - 58 0 0 -
30MAR26 560.00 P 0.00 0.00 0.00 6.63 -2.71 59 0 13 0
30MAR26 570.00 P 0.00 0.00 0.00 7.78 -3.16 59 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 9.22 -3.32 59 0 0 0
30MAR26 590.00 P 0.00 0.00 0.00 10.80 -3.66 59 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 12.38 -4.21 59 0 3 0
30MAR26 610.00 P 0.00 0.00 0.00 14.47 -4.26 59 0 10 0
30MAR26 620.00 P 0.00 0.00 0.00 16.58 -4.02 59 0 20 0
30MAR26 630.00 P 0.00 0.00 0.00 18.94 -4.34 60 0 30 0
30MAR26 640.00 P 0.00 0.00 0.00 21.49 -5.27 59 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 24.52 -4.41 60 0 36 0
30MAR26 660.00 P 0.00 0.00 0.00 27.19 -5.10 60 0 30 0
30MAR26 670.00 P 0.00 0.00 0.00 31.11 -4.55 60 0 28 0
30MAR26 680.00 P 0.00 0.00 0.00 34.92 -6.59 60 0 16 0
30MAR26 690.00 P 0.00 0.00 0.00 38.08 -5.12 60 0 15 0
30MAR26 700.00 P 0.00 0.00 0.00 42.17 -5.13 60 0 1 0
30MAR26 710.00 P 0.00 0.00 0.00 46.47 -4.94 60 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 51.06 -5.09 60 0 1 0
30MAR26 730.00 P 0.00 0.00 0.00 55.92 -5.74 60 0 6 0
30MAR26 740.00 P 0.00 0.00 0.00 61.04 -4.68 61 0 0 0
30MAR26 750.00 P 66.00 66.00 64.00 66.55 -8.42 61 2 31 +1
30MAR26 760.00 P 0.00 0.00 0.00 71.94 -4.93 61 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 77.89 -5.16 61 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 83.84 -5.28 61 0 10 0
30MAR26 790.00 P 0.00 0.00 0.00 88.36 -7.65 60 0 15 0
30MAR26 800.00 P 0.00 0.00 0.00 96.28 -6.02 62 0 39 0
30MAR26 810.00 P 0.00 0.00 0.00 103.01 -7.40 62 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 109.76 -6.00 62 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 113.12 -9.24 59 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 120.29 -9.33 59 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 127.53 -9.36 59 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 134.79 -9.39 59 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 142.07 -9.41 59 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 149.89 -9.31 59 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 157.77 -9.33 59 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 165.66 -9.35 59 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 173.56 -9.37 59 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 181.87 -9.10 59 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 190.28 -9.12 59 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 198.71 -9.13 59 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 207.15 - 59 0 0 -
30MAR26 960.00 P 0.00 0.00 0.00 215.79 - 59 0 0 -
30MAR26 970.00 P 0.00 0.00 0.00 224.64 - 59 0 0 -
30MAR26 980.00 P 0.00 0.00 0.00 233.51 - 59 0 0 -
30MAR26 990.00 P 0.00 0.00 0.00 242.39 - 59 0 0 -
30MAR26 1,000.00 P 0.00 0.00 0.00 251.29 - 59 0 0 -
30MAR26 1,010.00 P 0.00 0.00 0.00 260.47 - 59 0 0 -
30MAR26 1,020.00 P 0.00 0.00 0.00 269.69 - 59 0 0 -
30MAR26 1,030.00 P 0.00 0.00 0.00 278.92 - 59 0 0 -
30MAR26 1,040.00 P 0.00 0.00 0.00 288.16 - 59 0 0 -
30MAR26 1,050.00 P 0.00 0.00 0.00 297.45 - 59 0 0 -
30MAR26 1,060.00 P 0.00 0.00 0.00 306.93 - 59 0 0 -
30MAR26 1,070.00 P 0.00 0.00 0.00 316.42 - 59 0 0 -
30MAR26 1,080.00 P 0.00 0.00 0.00 325.92 - 59 0 0 -
30MAR26 1,090.00 P 0.00 0.00 0.00 335.44 - 59 0 0 -
30MAR26 1,100.00 P 0.00 0.00 0.00 345.00 - 59 0 0 -
29APR26 560.00 P 0.00 0.00 0.00 13.69 -1.14 59 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 15.48 -1.51 59 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 17.65 -1.51 59 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 19.83 -1.51 59 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 22.01 -1.89 59 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 24.76 -1.95 59 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 27.56 -1.96 59 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 30.37 -2.95 59 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 32.99 -3.95 59 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 37.21 -3.35 60 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 40.04 -3.50 59 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 44.88 -1.96 60 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 48.29 -3.63 60 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 52.67 -3.90 60 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 57.24 -3.75 60 0 109 0
29APR26 710.00 P 0.00 0.00 0.00 61.79 -3.76 60 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 65.71 -5.01 60 0 1 0
29APR26 730.00 P 0.00 0.00 0.00 70.82 -5.17 60 0 16 0
29APR26 740.00 P 0.00 0.00 0.00 77.01 -4.34 60 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 82.54 -4.22 61 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 88.32 -4.42 61 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 94.27 -4.51 61 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 100.63 -4.20 61 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 106.69 -4.14 62 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 112.76 -3.47 62 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 119.39 -4.31 62 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 126.21 -0.88 62 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 129.16 -4.56 59 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 139.87 -0.50 62 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 142.46 -4.96 59 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 149.76 -4.98 59 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 157.08 -4.99 59 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 164.40 -5.01 59 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 171.74 -5.02 59 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 179.11 -5.31 59 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 186.99 -5.37 59 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 194.93 -5.37 59 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 202.88 -5.38 59 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 210.84 -5.39 59 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 218.82 - 59 0 0 -
29APR26 960.00 P 0.00 0.00 0.00 227.07 - 59 0 0 -
29APR26 970.00 P 0.00 0.00 0.00 235.54 - 59 0 0 -
29APR26 980.00 P 0.00 0.00 0.00 244.01 - 59 0 0 -
29APR26 990.00 P 0.00 0.00 0.00 252.50 - 59 0 0 -
29APR26 1,000.00 P 0.00 0.00 0.00 261.00 - 59 0 0 -
29APR26 1,010.00 P 0.00 0.00 0.00 269.52 - 59 0 0 -
29APR26 1,020.00 P 0.00 0.00 0.00 278.37 - 59 0 0 -
29APR26 1,030.00 P 0.00 0.00 0.00 287.28 - 59 0 0 -
29APR26 1,040.00 P 0.00 0.00 0.00 296.20 - 59 0 0 -
29APR26 1,050.00 P 0.00 0.00 0.00 305.12 - 59 0 0 -
29APR26 1,060.00 P 0.00 0.00 0.00 314.07 - 59 0 0 -
29APR26 1,070.00 P 0.00 0.00 0.00 323.03 - 59 0 0 -
29APR26 1,080.00 P 0.00 0.00 0.00 332.23 - 59 0 0 -
29APR26 1,090.00 P 0.00 0.00 0.00 341.49 - 59 0 0 -
29APR26 1,100.00 P 0.00 0.00 0.00 350.75 - 59 0 0 -
28MAY26 660.00 P 0.00 0.00 0.00 52.85 - 59 0 0 -
28MAY26 670.00 P 0.00 0.00 0.00 57.17 - 59 0 0 -
28MAY26 680.00 P 0.00 0.00 0.00 61.26 - 59 0 0 -
28MAY26 690.00 P 0.00 0.00 0.00 65.53 -3.61 59 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 70.42 -3.57 59 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 75.48 -3.56 59 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 80.71 -3.54 59 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 86.10 -3.54 59 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 91.66 -3.58 59 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 97.38 -3.57 60 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 103.25 -3.55 60 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 108.48 -5.40 59 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 115.91 -4.65 60 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 122.29 -0.73 60 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 125.55 -3.96 59 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 132.19 -3.96 59 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 138.83 -3.96 59 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 145.48 -3.95 59 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 152.12 -3.94 59 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 158.76 -4.18 59 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 165.86 -4.40 59 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 173.18 -4.40 59 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 180.51 -4.39 59 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 27.40 -1.75 58 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 30.30 -1.75 58 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 33.20 -1.76 58 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 36.10 -1.77 58 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 39.06 -2.22 58 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 42.68 -2.22 58 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 46.29 -2.19 58 0 1 0
29JUN26 630.00 P 0.00 0.00 0.00 49.91 -2.23 58 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 53.54 -2.34 58 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 57.54 -2.72 58 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 61.92 -2.72 58 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 66.31 -2.94 58 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 70.41 -3.48 57 0 15 0
29JUN26 690.00 P 0.00 0.00 0.00 75.12 -3.60 58 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 80.06 -3.67 58 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 85.19 -3.61 58 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 90.56 -3.65 58 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 96.05 -3.34 58 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 101.60 -3.88 58 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 107.42 -3.85 58 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 113.40 -4.25 58 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 119.65 -3.82 59 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 125.83 -3.96 59 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 132.26 -1.38 59 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 135.87 -3.91 58 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 142.25 -4.22 58 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 148.94 -4.23 58 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 155.64 -4.23 58 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 162.35 -4.23 58 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 169.06 -4.24 58 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 175.78 -4.29 58 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 182.79 -4.65 58 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 190.16 -4.66 58 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 197.54 -4.66 58 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 204.92 -4.66 58 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 212.31 -4.66 58 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 219.71 -4.66 58 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 227.13 -4.90 58 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 234.98 -5.02 58 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 44.14 -1.09 56 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 47.40 -1.43 56 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 51.13 -1.43 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 54.87 -1.43 56 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 58.62 -1.42 56 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 62.37 -1.43 56 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 66.14 -1.72 56 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 70.53 -1.83 56 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 75.04 -1.83 56 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 79.56 -1.82 56 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 84.08 -1.82 56 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 88.61 -2.30 56 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 92.82 -3.13 56 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 97.95 -3.18 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 103.21 -3.24 56 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 108.66 -3.15 56 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 114.21 -3.21 56 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 119.90 -2.97 57 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 122.45 -6.30 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 131.73 -3.68 57 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 137.83 -3.40 57 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 144.07 -3.44 57 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 150.11 -3.79 57 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 156.59 -0.99 57 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 160.96 -2.74 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 167.09 -2.75 56 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 173.28 -3.22 56 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 180.10 -6.87 56 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 186.92 -3.21 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 193.75 -3.21 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 200.58 -3.21 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 207.43 -3.21 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 214.28 -3.23 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 221.16 -3.25 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 228.15 -3.69 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 235.64 -3.68 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 243.14 -3.68 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 250.64 -3.68 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 258.14 -3.69 56 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 58.93 -1.60 56 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 62.77 -1.60 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 66.62 -1.60 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 70.47 -1.61 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 74.35 -1.84 56 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 78.77 -2.02 56 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 83.38 -2.02 56 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 87.99 -2.02 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 92.62 -2.01 56 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 97.25 -2.02 56 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 101.89 -2.03 56 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 106.57 -3.97 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 113.01 -2.91 56 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 118.34 -2.79 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 123.74 -3.02 56 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 129.47 -3.09 57 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 135.45 -2.96 57 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 141.38 -2.90 57 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 147.36 -2.82 57 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 153.40 -3.43 57 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 159.57 -2.97 57 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 165.96 -3.74 57 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 172.53 -3.66 57 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 179.05 +1.27 58 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 181.04 -2.95 56 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 187.26 -2.96 56 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 193.49 -2.98 56 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 199.76 -3.29 56 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 206.54 -3.41 56 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 213.44 -3.42 56 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 220.36 -3.42 56 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 227.28 -3.42 56 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 234.21 -3.43 56 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 241.16 -3.43 56 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 248.11 -3.44 56 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 255.08 -3.46 56 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 262.08 -3.52 56 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 269.29 -3.88 56 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 276.87 -3.87 56 0 0 0
TOTAL PUT 29 2,479 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 65.65
26FEB26 40.00 C 0.00 0.00 0.00 25.77 +1.18 88 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 24.77 +1.18 83 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 23.77 +1.18 79 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 22.77 +1.17 75 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 21.77 +1.16 71 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 20.78 +1.16 69 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 19.78 +0.94 65 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 18.79 +0.98 63 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 17.82 +0.93 63 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.25 +1.22 87 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.22 +1.64 81 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.29 +0.85 43 0 14 0
26FEB26 55.00 C 0.00 0.00 0.00 10.88 +0.90 43 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 8.70 +0.77 46 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 6.32 +0.54 38 0 151 0
26FEB26 62.50 C 4.03 4.91 3.70 4.71 +0.52 43 210 469 -30
26FEB26 65.00 C 2.90 3.39 2.47 3.24 +0.35 43 288 660 +38
26FEB26 67.50 C 2.03 2.25 1.80 2.16 +0.23 44 149 647 -18
26FEB26 70.00 C 1.17 1.47 1.04 1.33 +0.11 43 198 3,110 +29
26FEB26 72.50 C 0.77 0.86 0.74 0.78 +0.04 43 135 1,245 +92
26FEB26 75.00 C 0.49 0.58 0.42 0.43 0.00 43 302 1,655 +147
26FEB26 77.50 C 0.30 0.34 0.27 0.23 -0.01 43 128 659 +25
26FEB26 80.00 C 0.20 0.22 0.16 0.12 -0.01 43 2,193 1,985 -591
26FEB26 82.50 C 0.13 0.13 0.13 0.06 -0.01 44 10 998 -10
26FEB26 85.00 C 0.11 0.11 0.11 0.03 -0.01 44 40 1,096 0
26FEB26 87.50 C 0.00 0.00 0.00 0.02 0.00 46 0 913 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 460 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 26.60 +1.49 95 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 24.84 +1.24 47 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.16 +0.80 72 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 22.86 +0.56 46 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.12 +0.87 63 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.19 +1.07 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.33 +1.01 65 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 19.36 +1.55 62 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.56 +1.51 65 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.59 +1.13 62 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 16.63 +1.05 60 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 14.21 +0.92 53 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 11.88 +0.71 48 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 9.55 +0.30 42 0 58 0
30MAR26 60.00 C 7.30 7.35 7.30 8.26 +0.74 48 67 260 +39
30MAR26 62.50 C 0.00 0.00 0.00 6.55 +0.49 46 0 394 0
30MAR26 65.00 C 4.82 5.32 4.82 5.21 +0.36 46 143 4,645 0
30MAR26 67.50 C 3.62 4.18 3.56 4.13 +0.26 47 147 664 -84
30MAR26 70.00 C 2.79 2.79 2.79 3.22 +0.19 47 30 1,775 0
30MAR26 72.50 C 2.43 2.55 2.27 2.45 +0.13 47 106 5,210 -15
30MAR26 75.00 C 0.00 0.00 0.00 1.83 +0.07 47 0 1,447 0
30MAR26 77.50 C 1.50 1.64 1.45 1.36 +0.04 47 82 882 -31
30MAR26 80.00 C 1.13 1.32 1.13 0.99 +0.01 47 104 976 -25
30MAR26 82.50 C 0.89 0.99 0.89 0.71 -0.01 47 60 2,113 0
30MAR26 85.00 C 0.72 0.73 0.70 0.51 -0.01 47 105 1,198 -31
30MAR26 87.50 C 0.00 0.00 0.00 0.36 -0.01 47 0 153 0
30MAR26 90.00 C 0.52 0.52 0.52 0.25 -0.02 46 41 3,746 +30
30MAR26 92.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 326 0
30MAR26 97.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 474 0
30MAR26 100.00 C 0.26 0.26 0.26 0.06 -0.01 47 1 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 72 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 75 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 20.33 +0.61 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.36 +0.61 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.56 +0.68 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.91 +0.92 54 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.63 +0.52 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.53 +0.58 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 12.88 +0.84 50 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 11.01 +0.69 49 0 30 0
29APR26 60.00 C 8.36 8.36 8.33 9.31 +0.80 48 58 117 +57
29APR26 62.50 C 7.06 7.71 6.96 7.63 +0.51 46 88 201 -30
29APR26 65.00 C 5.81 6.49 5.57 6.31 +0.38 46 419 847 +120
29APR26 67.50 C 5.29 5.29 5.19 5.24 +0.31 46 61 1,344 0
29APR26 70.00 C 3.80 4.35 3.80 4.32 +0.24 46 112 347 +5
29APR26 72.50 C 3.31 3.50 3.31 3.48 +0.17 46 31 155 -29
29APR26 75.00 C 0.00 0.00 0.00 2.79 +0.12 46 0 193 0
29APR26 77.50 C 0.00 0.00 0.00 2.21 +0.08 46 0 121 0
29APR26 80.00 C 1.92 1.97 1.92 1.74 +0.04 46 30 229 +30
29APR26 82.50 C 1.55 1.55 1.55 1.37 +0.03 46 10 258 0
29APR26 85.00 C 1.44 1.44 1.44 1.06 +0.01 46 30 240 0
29APR26 87.50 C 1.14 1.17 1.14 0.82 -0.01 46 5 36 +5
29APR26 90.00 C 0.00 0.00 0.00 0.63 -0.01 45 0 121 0
28MAY26 47.00 C 0.00 0.00 0.00 20.33 +0.99 57 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.80 +0.92 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.91 +0.41 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.22 +0.39 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 14.93 +0.92 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.23 +0.16 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.34 -0.02 44 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 10.45 +0.77 49 0 0 0
28MAY26 62.50 C 8.54 8.54 8.54 8.83 +0.50 48 30 30 +30
28MAY26 65.00 C 7.28 7.77 7.12 7.55 +0.38 47 244 280 +147
28MAY26 67.50 C 6.17 6.68 6.17 6.48 +0.32 48 60 60 0
28MAY26 70.00 C 5.21 5.72 5.21 5.56 +0.26 48 60 210 +60
28MAY26 72.50 C 4.48 4.48 4.48 4.71 +0.20 48 30 90 +30
28MAY26 75.00 C 4.19 4.19 4.19 3.95 +0.15 48 30 60 +30
28MAY26 77.50 C 0.00 0.00 0.00 3.31 +0.11 48 0 0 0
28MAY26 80.00 C 3.12 3.12 3.12 2.75 +0.07 48 30 30 +30
28MAY26 82.50 C 2.50 2.50 2.50 2.28 +0.05 48 25 25 +25
28MAY26 85.00 C 2.26 2.26 2.26 1.89 +0.03 48 30 30 +30
28MAY26 87.50 C 1.96 1.96 1.96 1.56 +0.02 48 30 30 +30
28MAY26 90.00 C 0.00 0.00 0.00 1.28 0.00 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.04 +1.22 62 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 25.78 +0.65 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.06 +0.85 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.48 +0.30 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.18 +0.80 54 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.29 +1.01 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.09 +0.42 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.33 +0.99 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.35 +0.32 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 18.44 +0.47 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.33 +1.01 53 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 16.01 +0.43 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.04 +0.19 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.57 +0.43 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.73 +0.18 45 0 45 0
29JUN26 62.50 C 0.00 0.00 0.00 9.75 +0.49 47 0 60 0
29JUN26 65.00 C 8.49 8.49 8.49 8.49 +0.37 47 30 10,924 -30
29JUN26 67.50 C 0.00 0.00 0.00 7.47 +0.37 48 0 843 0
29JUN26 70.00 C 0.00 0.00 0.00 6.53 +0.32 48 0 936 0
29JUN26 72.50 C 0.00 0.00 0.00 5.72 +0.28 48 0 2,870 0
29JUN26 75.00 C 0.00 0.00 0.00 4.93 +0.23 48 0 147 0
29JUN26 77.50 C 0.00 0.00 0.00 4.24 +0.19 48 0 423 0
29JUN26 80.00 C 3.90 3.90 3.90 3.64 +0.16 48 3 5,523 0
29JUN26 82.50 C 0.00 0.00 0.00 3.11 +0.12 48 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 2.66 +0.10 48 0 186 0
29JUN26 87.50 C 2.46 2.46 2.46 2.27 +0.08 48 30 370 0
29JUN26 90.00 C 0.00 0.00 0.00 1.93 +0.06 48 0 76 0
29JUN26 92.50 C 2.12 2.12 2.12 1.64 +0.05 48 19 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.39 +0.03 48 0 206 0
29JUN26 97.50 C 1.63 1.63 1.63 1.18 +0.03 48 1 172 0
29JUN26 100.00 C 0.00 0.00 0.00 1.00 +0.02 48 0 461 0
29JUN26 102.50 C 0.00 0.00 0.00 0.84 +0.01 47 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.69 -0.02 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.58 0.00 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.49 0.00 47 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.41 -0.01 47 0 58 0
29JUN26 115.00 C 0.75 0.75 0.75 0.36 0.00 47 4 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.29 -0.02 47 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.25 -0.01 47 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.21 -0.01 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 55 0
29JUN26 130.00 C 0.49 0.49 0.49 0.13 0.00 47 55 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.11 0.00 48 0 203 0
29JUN26 135.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.08 0.00 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.07 0.00 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.06 0.00 48 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.03 0.00 47 0 153 0
29JUN26 152.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 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 45 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 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 51 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 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 53 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 54 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 27.83 +1.62 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.00 +1.62 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.14 +1.58 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.30 +1.54 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.48 +1.50 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.67 +0.93 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.37 +0.91 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.61 +0.41 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.87 +0.87 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.15 +0.85 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.48 +0.30 48 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 17.82 +0.36 48 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 16.18 +1.09 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 14.37 -0.10 46 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 13.75 +0.87 50 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 12.16 +0.55 48 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 11.02 +0.49 48 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 9.99 +0.46 48 0 402 0
29SEP26 70.00 C 8.71 8.71 8.71 9.06 +0.42 48 69 427 +69
29SEP26 72.50 C 0.00 0.00 0.00 8.22 +0.38 49 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 7.43 +0.34 49 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 6.67 +0.30 49 0 560 0
29SEP26 80.00 C 0.00 0.00 0.00 5.99 +0.26 49 0 650 0
29SEP26 82.50 C 0.00 0.00 0.00 5.38 +0.24 48 0 385 0
29SEP26 85.00 C 0.00 0.00 0.00 4.82 +0.21 48 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 4.32 +0.18 48 0 137 0
29SEP26 90.00 C 4.08 4.08 4.08 3.87 +0.16 48 6 136 0
29SEP26 92.50 C 0.00 0.00 0.00 3.46 +0.14 48 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 3.10 +0.12 48 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 2.77 +0.10 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.48 +0.09 48 0 793 0
29SEP26 102.50 C 0.00 0.00 0.00 2.22 +0.08 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.98 +0.06 48 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 1.72 +0.05 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.54 +0.05 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.38 +0.05 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.23 +0.03 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.10 +0.03 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.98 +0.02 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.88 +0.02 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.79 +0.02 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.70 +0.01 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 23.62 +0.87 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.93 +0.86 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.24 +0.83 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.57 +0.81 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.92 +0.79 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.36 +0.75 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.89 +0.70 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.52 +0.66 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.27 +0.47 48 0 53 0
30DEC26 62.50 C 13.44 13.44 13.44 14.17 +0.58 49 30 130 +30
30DEC26 65.00 C 0.00 0.00 0.00 13.08 +0.55 49 0 47 0
30DEC26 67.50 C 0.00 0.00 0.00 12.05 +0.49 49 0 72 0
30DEC26 70.00 C 11.24 11.24 11.24 11.12 +0.46 49 40 91 +9
30DEC26 72.50 C 0.00 0.00 0.00 10.28 +0.43 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 9.50 +0.40 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 8.74 +0.34 49 0 118 0
30DEC26 80.00 C 8.28 8.28 8.28 8.03 +0.32 49 10 83 0
30DEC26 82.50 C 0.00 0.00 0.00 7.37 +0.29 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.77 +0.26 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 6.21 +0.24 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 5.70 +0.21 49 0 69 0
30DEC26 92.50 C 0.00 0.00 0.00 5.23 +0.19 49 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 4.80 +0.17 49 0 43 0
TOTAL CALL 6,249 88,137 +213
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.05 -0.07 44 0 651 0
26FEB26 55.00 P 0.22 0.22 0.22 0.14 -0.16 43 30 1,280 0
26FEB26 57.50 P 0.60 0.60 0.54 0.35 -0.31 43 180 661 +150
26FEB26 60.00 P 1.09 1.09 0.75 0.78 -0.47 43 99 1,219 -2
26FEB26 62.50 P 1.99 2.00 1.38 1.40 -0.69 42 270 2,142 +66
26FEB26 65.00 P 3.11 3.20 2.33 2.46 -0.82 43 220 1,261 +129
26FEB26 67.50 P 3.83 3.83 3.70 3.89 -1.07 44 120 1,878 0
26FEB26 70.00 P 5.47 5.47 5.46 5.59 -0.84 44 60 4,043 -60
26FEB26 72.50 P 0.00 0.00 0.00 7.62 -0.84 45 0 471 0
26FEB26 75.00 P 0.00 0.00 0.00 9.47 -1.39 35 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 11.99 -1.60 43 0 409 0
26FEB26 80.00 P 0.00 0.00 0.00 14.65 -1.02 56 0 956 0
26FEB26 82.50 P 0.00 0.00 0.00 16.86 -1.20 44 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 19.91 -1.22 78 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 21.86 -1.19 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.35 -1.24 0 0 1 -3
26FEB26 92.50 P 0.00 0.00 0.00 26.85 -1.20 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 29.36 -1.19 66 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.86 -1.19 70 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 34.35 -1.27 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 36.85 -1.20 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 -0.05 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.07 46 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 -0.09 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.17 -0.12 47 0 412 0
30MAR26 49.00 P 0.49 0.49 0.49 0.22 -0.14 46 30 107 0
30MAR26 50.00 P 0.00 0.00 0.00 0.30 -0.17 47 0 526 0
30MAR26 52.50 P 0.70 0.70 0.70 0.55 -0.26 47 30 271 +30
30MAR26 55.00 P 1.28 1.28 1.28 0.93 -0.37 47 60 421 +58
30MAR26 57.50 P 1.87 1.87 1.46 1.47 -0.46 46 102 1,274 +60
30MAR26 60.00 P 2.52 2.84 2.10 2.17 -0.58 46 682 2,015 +50
30MAR26 62.50 P 3.93 3.93 3.93 3.09 -0.71 46 30 3,880 0
30MAR26 65.00 P 5.02 5.02 4.39 4.27 -0.82 46 42 6,368 0
30MAR26 67.50 P 6.47 6.79 5.85 5.68 -0.93 47 114 1,885 -24
30MAR26 70.00 P 7.33 7.40 7.33 7.30 -1.15 47 83 1,146 +22
30MAR26 72.50 P 0.00 0.00 0.00 8.92 -1.12 46 0 5,663 0
30MAR26 75.00 P 0.00 0.00 0.00 11.05 -0.78 48 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 12.90 -0.93 46 0 627 0
30MAR26 80.00 P 16.90 16.90 16.90 15.41 -1.33 52 5 1,083 -5
30MAR26 82.50 P 0.00 0.00 0.00 17.62 -1.38 52 0 1,927 0
30MAR26 85.00 P 0.00 0.00 0.00 19.93 -1.20 53 0 3,487 0
30MAR26 87.50 P 0.00 0.00 0.00 22.66 -0.56 62 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 25.16 -0.47 66 0 4,674 0
30MAR26 92.50 P 0.00 0.00 0.00 26.86 -1.22 45 0 528 0
30MAR26 95.00 P 0.00 0.00 0.00 29.40 -1.15 51 0 1,381 0
30MAR26 97.50 P 0.00 0.00 0.00 31.95 -1.39 57 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 34.68 -1.21 69 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 36.85 -1.20 0 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 39.35 -1.20 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 41.87 -1.65 62 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 44.61 -0.94 78 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 47.00 -1.05 77 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 49.35 -1.20 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 51.85 -1.23 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 54.35 -1.20 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 56.85 -1.22 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 59.35 -1.20 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.93 -1.48 86 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 64.35 -1.25 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 66.87 -1.20 85 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 69.37 -1.20 87 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 71.85 -1.22 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 74.35 -1.22 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 76.87 -1.20 92 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 79.37 -1.20 94 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 81.85 -1.22 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 84.37 -1.50 98 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 86.85 -1.22 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 89.35 -1.20 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 91.85 -1.22 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 94.35 -1.30 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 96.85 -1.22 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 99.35 -1.22 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 101.85 -1.22 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 104.36 -1.21 109 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 106.85 -1.22 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 109.35 -1.22 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 111.85 -1.22 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 114.35 -1.22 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 116.85 -1.22 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 119.35 -1.22 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 121.85 -1.22 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 124.35 -1.22 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 126.85 -1.22 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 129.35 -1.22 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 132.38 -0.67 156 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 134.35 -1.22 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.26 -0.13 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.33 -0.15 45 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.41 -0.19 45 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.52 -0.20 46 0 60 0
29APR26 50.00 P 0.92 0.92 0.92 0.63 -0.25 46 30 184 0
29APR26 52.50 P 0.00 0.00 0.00 1.01 -0.35 46 0 140 0
29APR26 55.00 P 0.00 0.00 0.00 1.53 -0.42 46 0 274 0
29APR26 57.50 P 0.00 0.00 0.00 2.14 -0.53 45 0 182 0
29APR26 60.00 P 3.48 3.48 3.48 2.95 -0.63 45 29 3,963 -1
29APR26 62.50 P 0.00 0.00 0.00 3.96 -0.73 45 0 438 0
29APR26 65.00 P 5.79 6.12 5.08 5.19 -0.81 45 510 1,437 +395
29APR26 67.50 P 7.27 7.68 7.27 6.61 -0.88 45 78 632 +78
29APR26 70.00 P 8.52 8.52 8.05 8.21 -0.93 46 132 174 +102
29APR26 72.50 P 0.00 0.00 0.00 10.00 -0.59 47 0 21 0
29APR26 75.00 P 0.00 0.00 0.00 11.99 -0.35 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.01 -0.81 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.41 -1.33 43 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.14 -0.86 49 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 19.93 -1.89 44 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 22.80 -0.80 53 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.16 -0.67 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.70 -0.23 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.83 -0.26 47 0 1 0
28MAY26 49.00 P 1.24 1.25 1.12 0.99 -0.28 47 240 300 +180
28MAY26 50.00 P 1.50 1.50 1.50 1.16 -0.32 48 30 31 +30
28MAY26 52.50 P 1.98 1.98 1.78 1.68 -0.41 48 60 60 +60
28MAY26 55.00 P 2.69 2.71 2.37 2.27 -0.50 47 90 95 +90
28MAY26 57.50 P 3.49 3.49 3.49 3.01 -0.59 47 30 55 +30
28MAY26 60.00 P 4.67 4.67 4.67 3.92 -0.62 46 40 55 +40
28MAY26 62.50 P 0.00 0.00 0.00 5.01 -0.75 47 0 10 0
28MAY26 65.00 P 6.88 6.88 6.88 6.27 -0.81 47 30 40 +30
28MAY26 67.50 P 8.45 8.45 8.19 7.69 -0.87 47 51 81 +51
28MAY26 70.00 P 9.33 9.33 9.33 9.33 -0.86 48 22 22 +22
28MAY26 72.50 P 0.00 0.00 0.00 11.02 -0.54 48 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.40 -1.38 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.94 -0.27 50 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.97 -0.76 51 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.08 -0.67 52 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.26 -1.19 53 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.20 -0.92 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.78 -0.88 55 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.30 -0.10 47 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.37 -0.11 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.45 -0.13 47 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.54 -0.16 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.66 -0.16 48 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.78 -0.19 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.91 -0.23 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 1.08 -0.23 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.24 -0.28 48 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 1.43 -0.31 48 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 1.65 -0.31 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 2.24 -0.42 48 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 2.90 -0.50 47 0 1,071 0
29JUN26 57.50 P 0.00 0.00 0.00 3.72 -0.57 47 0 1,065 0
29JUN26 60.00 P 0.00 0.00 0.00 4.68 -0.65 46 0 1,836 0
29JUN26 62.50 P 6.23 6.23 6.23 5.80 -0.71 46 30 1,508 +30
29JUN26 65.00 P 0.00 0.00 0.00 7.08 -0.76 47 0 12,072 0
29JUN26 67.50 P 0.00 0.00 0.00 8.50 -0.81 47 0 668 0
29JUN26 70.00 P 0.00 0.00 0.00 10.04 -0.88 47 0 639 0
29JUN26 72.50 P 0.00 0.00 0.00 11.74 -0.92 47 0 3,849 0
29JUN26 75.00 P 0.00 0.00 0.00 13.04 -1.79 45 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 15.55 -0.87 49 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 17.31 -0.96 48 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 19.48 -0.87 49 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 21.34 -1.65 48 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 23.56 -0.93 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 26.18 -0.80 53 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 28.26 -0.52 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 30.02 -0.83 47 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 32.81 -0.81 53 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 34.71 -1.18 47 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 37.21 -1.23 49 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 39.94 -0.89 55 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 42.16 -1.72 52 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 44.61 -0.98 53 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 47.13 -0.93 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.38 -1.17 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.89 -1.24 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.57 -0.98 59 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 56.85 -1.22 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 59.35 -1.20 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.93 -1.48 60 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 64.38 -1.22 59 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.87 -1.20 60 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 69.37 -1.20 61 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.85 -1.22 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 74.35 -1.22 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.87 -1.20 65 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 79.37 -1.20 66 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.85 -1.22 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 84.37 -1.50 68 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.85 -1.22 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 89.37 -1.18 71 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.85 -1.22 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 94.35 -1.30 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.85 -1.22 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 99.35 -1.22 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.85 -1.22 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 104.36 -1.21 77 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 106.85 -1.22 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 109.35 -1.22 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 111.85 -1.22 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 114.35 -1.22 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 116.85 -1.22 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 119.35 -1.22 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 121.85 -1.22 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 124.35 -1.22 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 126.85 -1.22 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 129.35 -1.22 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 132.38 -0.67 104 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 134.35 -1.22 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.88 -0.14 48 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 1.01 -0.18 48 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.18 -0.19 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.35 -0.19 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 1.52 -0.24 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.73 -0.26 48 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.96 -0.26 48 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 2.19 -0.27 48 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 2.42 -0.33 48 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 2.70 -0.33 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.95 -0.36 48 0 257 0
29SEP26 52.50 P 0.00 0.00 0.00 3.65 -0.42 48 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 4.48 -0.48 47 0 174 0
29SEP26 57.50 P 5.96 5.96 5.96 5.44 -0.54 47 30 148 +30
29SEP26 60.00 P 0.00 0.00 0.00 6.52 -0.60 47 0 327 0
29SEP26 62.50 P 0.00 0.00 0.00 7.73 -0.65 47 0 297 0
29SEP26 65.00 P 0.00 0.00 0.00 9.06 -0.70 47 0 418 0
29SEP26 67.50 P 0.00 0.00 0.00 10.51 -0.74 47 0 661 0
29SEP26 70.00 P 0.00 0.00 0.00 12.05 -0.75 47 0 1,372 0
29SEP26 72.50 P 0.00 0.00 0.00 13.67 -0.83 47 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 15.41 -0.84 48 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 17.66 -0.15 50 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 19.32 -0.70 49 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 21.39 -0.39 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 23.31 -0.66 50 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 24.48 -1.60 46 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 27.57 -0.69 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 29.78 +0.14 52 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 31.41 -1.14 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 33.49 -1.17 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 35.52 -1.29 47 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 37.74 -1.63 47 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 40.43 -0.50 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 42.50 -1.38 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.02 -1.04 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 47.22 -1.15 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.75 -1.03 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.04 -1.16 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.70 -0.94 52 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 56.91 -1.19 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.38 -1.22 48 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 61.93 -1.48 51 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.93 -0.31 49 0 41 0
30DEC26 47.00 P 3.45 3.45 3.45 3.22 -0.31 48 50 51 0
30DEC26 48.00 P 0.00 0.00 0.00 3.47 -0.34 48 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 3.76 -0.35 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.06 -0.37 48 0 171 0
30DEC26 52.50 P 0.00 0.00 0.00 4.88 -0.43 47 0 46 0
30DEC26 55.00 P 6.25 6.25 6.25 5.82 -0.39 47 10 1,061 +10
30DEC26 57.50 P 0.00 0.00 0.00 6.87 -0.53 47 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 8.02 -0.58 47 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 9.28 -0.62 47 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 10.64 -0.66 47 0 297 0
30DEC26 67.50 P 0.00 0.00 0.00 12.09 -0.70 47 0 39 0
30DEC26 70.00 P 0.00 0.00 0.00 13.63 -0.75 47 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 15.27 -0.78 48 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 16.98 -0.68 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.78 -0.93 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.78 -0.58 49 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 22.51 -0.80 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.48 -0.59 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 26.15 -1.16 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 28.21 -0.95 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.24 -0.96 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.29 -1.01 48 0 0 0
TOTAL PUT 3,649 128,587 +1,648
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$ 9.18
26FEB26 6.50 C 0.00 0.00 0.00 2.69 +0.15 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.45 +0.16 59 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.19 +0.14 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.94 +0.13 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.70 +0.14 40 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.45 +0.12 34 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.21 +0.11 34 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.96 +0.08 27 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.76 +0.10 32 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.58 +0.09 34 5 259 0
26FEB26 9.00 C 0.36 0.40 0.34 0.42 +0.05 34 27 391 +24
26FEB26 9.25 C 0.26 0.30 0.19 0.30 +0.04 35 78 1,461 +14
26FEB26 9.50 C 0.18 0.19 0.12 0.20 +0.03 35 128 1,573 +17
26FEB26 9.75 C 0.10 0.13 0.10 0.13 +0.02 35 106 1,919 +6
26FEB26 10.00 C 0.06 0.08 0.06 0.08 +0.02 35 121 1,578 +20
26FEB26 10.50 C 0.00 0.00 0.00 0.03 0.00 36 0 824 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 815 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 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 4.20 +0.15 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 3.95 +0.15 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.70 +0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.47 +0.16 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.21 +0.15 47 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.96 +0.14 41 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.71 +0.14 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.45 +0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.21 +0.12 23 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 1.99 +0.13 38 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.70 +0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.54 +0.14 38 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.26 +0.06 28 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 1.07 +0.07 31 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.89 +0.06 32 0 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.74 +0.09 33 0 102 0
30MAR26 9.00 C 0.60 0.60 0.60 0.60 +0.07 34 3 3,326 +3
30MAR26 9.25 C 0.48 0.48 0.48 0.48 +0.05 34 3 601 +3
30MAR26 9.50 C 0.36 0.36 0.35 0.38 +0.04 35 9 1,680 0
30MAR26 9.75 C 0.26 0.26 0.26 0.28 +0.02 34 5 3,527 -5
30MAR26 10.00 C 0.21 0.23 0.20 0.23 +0.04 35 43 2,962 -26
30MAR26 10.50 C 0.13 0.13 0.13 0.12 +0.01 34 70 1,601 0
30MAR26 11.00 C 0.08 0.08 0.07 0.07 +0.01 36 54 1,125 +54
30MAR26 11.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 0.00 37 0 2,961 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,727 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.71 +0.11 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.47 +0.10 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.02 +0.11 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.75 +0.07 26 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.54 +0.06 29 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.34 +0.06 30 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.23 +0.13 36 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.06 +0.12 36 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.85 +0.05 33 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.72 +0.05 34 0 942 0
29APR26 9.25 C 0.58 0.58 0.58 0.60 +0.05 34 30 742 +30
29APR26 9.50 C 0.00 0.00 0.00 0.49 +0.04 34 0 646 0
29APR26 9.75 C 0.39 0.41 0.39 0.41 +0.03 34 130 126 +65
29APR26 10.00 C 0.30 0.33 0.30 0.34 +0.03 35 11 106 +11
29APR26 10.50 C 0.22 0.22 0.22 0.22 +0.02 35 130 291 +100
29APR26 11.00 C 0.14 0.16 0.14 0.13 +0.01 34 341 470 +277
29APR26 11.50 C 0.00 0.00 0.00 0.08 0.00 35 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 0.00 35 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 0.00 35 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.49 +0.08 19 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.35 +0.17 42 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.14 +0.14 42 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.81 +0.06 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.61 +0.05 30 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.46 +0.09 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.26 +0.01 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.10 +0.05 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.97 +0.03 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.82 +0.04 33 0 90 0
28MAY26 9.25 C 0.60 0.60 0.60 0.72 +0.05 34 1 1 +1
28MAY26 9.50 C 0.00 0.00 0.00 0.62 +0.03 35 0 2 0
28MAY26 9.75 C 0.49 0.49 0.49 0.52 +0.03 35 30 30 +30
28MAY26 10.00 C 0.42 0.42 0.42 0.45 +0.03 35 30 30 +30
28MAY26 10.50 C 0.32 0.32 0.32 0.32 +0.03 36 30 30 +30
28MAY26 11.00 C 0.23 0.24 0.23 0.21 +0.01 35 90 90 +90
28MAY26 11.50 C 0.16 0.18 0.16 0.14 +0.01 35 120 120 +120
28MAY26 12.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.80 +0.11 36 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.59 +0.12 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.35 +0.12 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.14 +0.11 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.94 +0.11 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.70 +0.05 32 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.53 +0.07 33 0 2 0
29JUN26 8.25 C 1.37 1.37 1.37 1.37 +0.07 34 5 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.22 +0.07 34 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.09 +0.08 35 0 219 0
29JUN26 9.00 C 0.95 0.95 0.95 0.95 +0.07 35 4 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.85 +0.07 36 0 30 0
29JUN26 9.50 C 0.72 0.72 0.72 0.72 +0.03 35 30 2,039 +26
29JUN26 9.75 C 0.60 0.60 0.60 0.64 +0.04 35 30 130 +30
29JUN26 10.00 C 0.52 0.55 0.51 0.56 +0.03 36 663 1,399 +663
29JUN26 10.50 C 0.00 0.00 0.00 0.42 +0.03 36 0 2,377 0
29JUN26 11.00 C 0.31 0.31 0.31 0.31 +0.02 36 70 3,443 0
29JUN26 11.50 C 0.25 0.25 0.25 0.22 +0.01 36 70 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 1,279 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 0.00 36 0 263 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 2.86 +0.11 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.64 +0.13 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.43 +0.10 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.18 +0.06 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 +0.11 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 +0.05 34 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.74 +0.13 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.50 +0.04 35 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.37 +0.05 36 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.27 +0.07 37 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.15 +0.09 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 1.05 +0.06 38 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.95 +0.04 38 0 21 0
29SEP26 9.75 C 0.85 0.85 0.85 0.86 +0.05 38 10 2,846 +10
29SEP26 10.00 C 0.77 0.77 0.77 0.77 +0.03 38 10 141 0
29SEP26 10.50 C 0.62 0.63 0.62 0.62 +0.03 38 60 143 +60
29SEP26 11.00 C 0.00 0.00 0.00 0.49 +0.02 38 0 107 0
29SEP26 11.50 C 0.43 0.43 0.43 0.39 +0.02 38 243 5,730 +243
29SEP26 12.00 C 0.36 0.36 0.36 0.30 +0.01 37 20 11,747 +20
29SEP26 12.50 C 0.30 0.30 0.30 0.24 +0.01 37 10 330 +10
29SEP26 13.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 0.00 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 0.00 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 0.00 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 39 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.88 +0.09 36 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.70 +0.12 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.48 +0.08 36 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 2.29 +0.09 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.14 +0.09 37 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 1.96 +0.09 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.83 +0.10 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.68 +0.09 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.55 +0.08 37 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 1.40 +0.05 36 0 180 0
30DEC26 9.00 C 1.30 1.30 1.30 1.31 +0.09 37 1 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 +0.05 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.12 +0.07 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 1.02 +0.05 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.96 +0.06 38 0 26 0
30DEC26 10.50 C 0.00 0.00 0.00 0.81 +0.04 38 0 3 0
30DEC26 11.00 C 0.71 0.71 0.71 0.68 +0.04 38 17 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 +0.04 38 0 4 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 +0.03 38 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 +0.02 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.01 38 0 3 0
TOTAL CALL 2,838 99,191 +1,956
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 492 0
26FEB26 8.00 P 0.04 0.04 0.04 0.03 -0.01 39 5 586 +5
26FEB26 8.25 P 0.07 0.07 0.05 0.05 -0.02 37 21 801 +11
26FEB26 8.50 P 0.10 0.15 0.08 0.09 -0.04 36 66 608 +7
26FEB26 8.75 P 0.19 0.24 0.15 0.15 -0.06 36 224 1,774 +91
26FEB26 9.00 P 0.26 0.31 0.26 0.25 -0.06 37 34 1,389 +9
26FEB26 9.25 P 0.43 0.43 0.39 0.37 -0.08 36 3 925 +2
26FEB26 9.50 P 0.60 0.60 0.52 0.53 -0.09 38 5 1,968 -5
26FEB26 9.75 P 0.88 0.88 0.88 0.67 -0.14 33 3 2,032 0
26FEB26 10.00 P 0.00 0.00 0.00 0.92 -0.10 40 0 858 0
26FEB26 10.50 P 0.00 0.00 0.00 1.38 -0.10 46 0 742 0
26FEB26 11.00 P 1.85 1.85 1.85 1.86 -0.12 52 70 218 -70
26FEB26 11.50 P 0.00 0.00 0.00 2.39 -0.09 69 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 2.83 -0.15 58 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.40 -0.08 89 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.91 -0.07 100 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.41 -0.07 108 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.90 -0.08 112 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.38 -0.10 113 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.88 -0.10 120 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.38 -0.10 125 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.88 -0.09 131 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 295 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 55 0
30MAR26 7.50 P 0.05 0.05 0.05 0.04 -0.01 37 1 248 +1
30MAR26 7.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 230 0
30MAR26 8.00 P 0.12 0.12 0.10 0.09 -0.03 35 88 2,228 0
30MAR26 8.25 P 0.17 0.17 0.17 0.14 -0.04 35 60 1,521 0
30MAR26 8.50 P 0.23 0.26 0.23 0.21 -0.04 35 142 7,969 +1
30MAR26 8.75 P 0.00 0.00 0.00 0.29 -0.06 35 0 1,187 0
30MAR26 9.00 P 0.40 0.40 0.40 0.40 -0.07 35 2 8,547 -2
30MAR26 9.25 P 0.00 0.00 0.00 0.52 -0.09 35 0 415 0
30MAR26 9.50 P 0.00 0.00 0.00 0.68 -0.09 36 0 1,295 0
30MAR26 9.75 P 0.00 0.00 0.00 0.82 -0.13 34 0 3,597 0
30MAR26 10.00 P 0.00 0.00 0.00 1.03 -0.12 37 0 1,717 0
30MAR26 10.50 P 0.00 0.00 0.00 1.45 -0.12 39 0 245 0
30MAR26 11.00 P 1.88 1.88 1.88 1.89 -0.14 40 70 336 +70
30MAR26 11.50 P 0.00 0.00 0.00 2.39 -0.11 47 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.89 -0.10 53 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.42 -0.06 63 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 3.91 -0.07 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.43 -0.05 75 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.90 -0.08 75 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.38 -0.10 76 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.90 -0.08 84 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.38 -0.10 85 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.88 -0.10 89 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.40 -0.08 97 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.90 -0.08 100 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 229 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 -0.02 35 0 52 0
29APR26 7.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 150 0
29APR26 7.75 P 0.00 0.00 0.00 0.11 -0.03 35 0 364 0
29APR26 8.00 P 0.20 0.20 0.20 0.16 -0.03 35 83 420 +83
29APR26 8.25 P 0.00 0.00 0.00 0.22 -0.04 34 0 329 0
29APR26 8.50 P 0.36 0.36 0.31 0.30 -0.04 35 6 1,171 0
29APR26 8.75 P 0.00 0.00 0.00 0.39 -0.05 34 0 552 0
29APR26 9.00 P 0.52 0.52 0.52 0.50 -0.07 34 1 477 -1
29APR26 9.25 P 0.63 0.63 0.63 0.63 -0.08 35 19 646 +19
29APR26 9.50 P 0.00 0.00 0.00 0.78 -0.09 35 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 0.89 -0.16 32 0 0 0
29APR26 10.00 P 1.21 1.21 1.21 1.08 -0.16 33 3 23 +3
29APR26 10.50 P 0.00 0.00 0.00 1.52 -0.12 37 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 1.96 -0.11 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.42 -0.11 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.91 -0.10 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.42 -0.07 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.91 -0.07 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.43 -0.05 62 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 18 0
28MAY26 7.25 P 0.00 0.00 0.00 0.09 -0.02 36 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.17 -0.03 35 0 3 0
28MAY26 8.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.39 -0.05 35 0 90 0
28MAY26 8.75 P 0.00 0.00 0.00 0.49 -0.05 35 0 0 0
28MAY26 9.00 P 0.64 0.64 0.64 0.60 -0.08 35 15 15 +15
28MAY26 9.25 P 0.77 0.77 0.77 0.73 -0.07 35 30 30 +30
28MAY26 9.50 P 0.95 0.95 0.89 0.86 -0.09 35 60 60 +60
28MAY26 9.75 P 1.02 1.02 1.02 1.03 -0.11 35 30 30 +30
28MAY26 10.00 P 0.00 0.00 0.00 1.22 -0.10 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.60 -0.09 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.96 -0.18 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.47 -0.11 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.91 -0.13 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.42 -0.09 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.02 36 0 208 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.02 36 0 319 0
29JUN26 7.50 P 0.00 0.00 0.00 0.18 -0.03 36 0 314 0
29JUN26 7.75 P 0.23 0.23 0.23 0.24 -0.03 36 10 2,804 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 -0.05 35 0 354 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 -0.05 35 0 513 0
29JUN26 8.50 P 0.46 0.46 0.46 0.46 -0.05 35 6 1,159 0
29JUN26 8.75 P 0.63 0.63 0.63 0.56 -0.07 35 65 993 +65
29JUN26 9.00 P 0.78 0.78 0.78 0.69 -0.07 35 30 5,240 0
29JUN26 9.25 P 0.00 0.00 0.00 0.82 -0.09 35 0 397 0
29JUN26 9.50 P 0.00 0.00 0.00 0.97 -0.08 36 0 452 0
29JUN26 9.75 P 1.20 1.20 1.20 1.12 -0.11 36 40 224 0
29JUN26 10.00 P 0.00 0.00 0.00 1.32 -0.08 37 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.66 -0.12 37 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.03 -0.16 36 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.47 -0.16 37 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.98 -0.10 42 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.42 -0.11 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.91 -0.10 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.43 -0.07 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.90 -0.09 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.38 -0.11 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.90 -0.09 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.38 -0.11 57 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.88 -0.10 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.40 -0.08 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.90 -0.08 67 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 -0.03 37 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 -0.03 37 0 35 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.03 37 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 -0.05 36 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.05 37 0 432 0
29SEP26 7.75 P 0.51 0.51 0.51 0.48 -0.05 37 70 1,450 0
29SEP26 8.00 P 0.58 0.59 0.58 0.57 -0.06 36 85 836 0
29SEP26 8.25 P 0.68 0.68 0.68 0.67 -0.07 36 65 351 +65
29SEP26 8.50 P 0.84 0.84 0.79 0.79 -0.07 36 42 547 +39
29SEP26 8.75 P 0.93 0.93 0.92 0.92 -0.07 37 80 591 +34
29SEP26 9.00 P 0.00 0.00 0.00 1.06 -0.09 37 0 243 0
29SEP26 9.25 P 0.00 0.00 0.00 1.19 -0.10 36 0 373 0
29SEP26 9.50 P 0.00 0.00 0.00 1.35 -0.11 37 0 668 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 -0.11 37 0 3,198 0
29SEP26 10.00 P 1.73 1.73 1.73 1.69 -0.09 37 55 110 +55
29SEP26 10.50 P 0.00 0.00 0.00 2.01 -0.11 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.47 -0.09 39 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.90 -0.05 41 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.33 -0.03 41 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.78 -0.07 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.22 -0.09 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.64 -0.11 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.10 -0.12 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.56 -0.15 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.03 -0.15 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.53 -0.13 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.01 -0.12 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.47 -0.13 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.99 -0.10 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.03 38 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.03 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 -0.04 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 -0.03 37 0 144 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 -0.05 37 0 3,273 0
30DEC26 7.75 P 0.00 0.00 0.00 0.63 -0.06 37 0 16 0
30DEC26 8.00 P 0.73 0.73 0.73 0.73 -0.07 37 6 187 +6
30DEC26 8.25 P 0.00 0.00 0.00 0.85 -0.05 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.97 -0.07 37 0 70 0
30DEC26 8.75 P 0.00 0.00 0.00 1.10 -0.06 37 0 167 0
30DEC26 9.00 P 0.00 0.00 0.00 1.24 -0.08 37 0 116 0
30DEC26 9.25 P 0.00 0.00 0.00 1.38 -0.08 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.53 -0.09 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 -0.09 38 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 -0.10 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 -0.11 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.61 -0.11 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.02 -0.10 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.43 -0.11 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.86 -0.12 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.30 -0.12 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.76 -0.10 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.19 -0.14 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.67 -0.11 43 0 0 0
TOTAL PUT 1,595 103,121 +623
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 20.42
26FEB26 12.00 C 0.00 0.00 0.00 8.44 +0.86 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 7.94 +0.86 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 7.44 +0.85 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 6.94 +0.85 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 6.44 +0.85 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 5.95 +0.86 54 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 5.45 +0.86 47 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 4.95 +0.85 41 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 4.42 +0.73 0 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 3.95 +0.82 28 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 3.47 +0.80 38 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 3.00 +0.70 39 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 2.54 +0.72 39 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 2.11 +0.70 39 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 1.71 +0.61 39 0 246 0
26FEB26 19.50 C 0.00 0.00 0.00 1.32 +0.49 37 0 275 0
26FEB26 20.00 C 0.80 0.91 0.76 1.02 +0.40 38 30 422 +6
26FEB26 21.00 C 0.44 0.55 0.44 0.55 +0.24 38 57 1,151 +7
26FEB26 22.00 C 0.19 0.30 0.19 0.29 +0.14 39 25 1,084 0
26FEB26 23.00 C 0.15 0.15 0.15 0.13 +0.07 39 83 2,034 -3
26FEB26 24.00 C 0.07 0.07 0.07 0.05 +0.02 39 85 1,025 -85
26FEB26 25.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 510 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 152 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 10.71 +0.86 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 10.46 +0.79 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 9.92 +0.81 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 9.55 +0.94 91 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 8.95 +0.87 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 8.45 +0.77 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 7.97 +0.85 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 7.48 +0.89 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 6.94 +0.81 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 6.49 +0.72 42 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.00 +0.86 42 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 5.56 +0.88 49 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.04 +0.93 42 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 4.50 +0.60 29 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.00 +0.74 25 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 3.58 +0.68 34 0 284 0
30MAR26 17.50 C 0.00 0.00 0.00 3.25 +0.70 41 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 2.80 +0.63 38 0 4,021 0
30MAR26 18.50 C 0.00 0.00 0.00 2.48 +0.62 41 0 937 0
30MAR26 19.00 C 1.78 2.07 1.78 2.15 +0.57 41 14 1,982 0
30MAR26 19.50 C 0.00 0.00 0.00 1.82 +0.49 40 0 689 0
30MAR26 20.00 C 0.00 0.00 0.00 1.55 +0.44 41 0 570 0
30MAR26 21.00 C 0.00 0.00 0.00 1.11 +0.35 41 0 2,054 0
30MAR26 22.00 C 0.66 0.72 0.66 0.78 +0.26 42 4 4,258 -2
30MAR26 23.00 C 0.48 0.53 0.48 0.53 +0.19 43 109 480 0
30MAR26 24.00 C 0.29 0.29 0.29 0.34 +0.13 42 130 342 +48
30MAR26 25.00 C 0.23 0.26 0.23 0.22 +0.09 43 45 1,806 -45
30MAR26 26.00 C 0.14 0.18 0.14 0.13 +0.05 42 105 435 +72
30MAR26 27.00 C 0.11 0.11 0.11 0.08 +0.03 42 30 438 0
30MAR26 28.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 135 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 588 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29APR26 14.00 C 0.00 0.00 0.00 6.49 +0.72 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.00 +0.75 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.60 +0.92 41 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.15 +0.66 41 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.78 +0.72 45 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.14 +0.63 33 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.91 +0.77 43 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.37 +0.48 36 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.01 +0.58 37 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 2.72 +0.58 39 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.42 +0.55 40 0 25 0
29APR26 19.50 C 1.80 1.80 1.80 2.11 +0.50 39 15 62 +9
29APR26 20.00 C 1.53 1.82 1.53 1.85 +0.45 40 75 136 +59
29APR26 21.00 C 1.40 1.40 1.40 1.40 +0.37 40 42 216 +42
29APR26 22.00 C 0.00 0.00 0.00 1.06 +0.29 41 0 136 0
29APR26 23.00 C 0.00 0.00 0.00 0.78 +0.24 41 0 245 0
29APR26 24.00 C 0.56 0.56 0.56 0.55 +0.17 41 1 139 +1
29APR26 25.00 C 0.00 0.00 0.00 0.39 +0.13 41 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.27 +0.10 41 0 18 0
29APR26 27.00 C 0.00 0.00 0.00 0.18 +0.06 41 0 38 0
29APR26 28.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 28 0
28MAY26 15.00 C 0.00 0.00 0.00 5.70 - 40 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 5.31 +0.78 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.78 +0.60 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.40 +0.60 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.05 +0.70 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.62 +0.53 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.20 +0.60 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.01 +0.66 41 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.69 +0.62 40 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 2.34 +0.51 39 0 25 0
28MAY26 20.00 C 1.97 1.97 1.97 2.09 +0.48 39 14 14 +14
28MAY26 21.00 C 0.00 0.00 0.00 1.64 +0.38 39 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.29 +0.31 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.00 +0.27 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.75 +0.22 40 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 0.56 +0.17 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.41 +0.13 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.30 +0.10 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.22 +0.08 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.16 +0.06 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.03 +0.84 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.55 +0.76 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.05 +0.72 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.65 +0.93 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.06 +0.83 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.53 +0.85 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.14 +0.85 41 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.52 +0.62 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.14 +0.76 34 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.70 +0.83 35 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.31 +0.70 38 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 4.91 +0.66 39 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.40 +0.60 35 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.09 +0.55 38 0 2,261 0
29JUN26 17.50 C 0.00 0.00 0.00 3.69 +0.60 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.37 +0.60 37 0 39 0
29JUN26 18.50 C 0.00 0.00 0.00 3.08 +0.59 38 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.77 +0.42 38 0 528 0
29JUN26 19.50 C 2.26 2.26 2.26 2.50 +0.46 38 15 39 0
29JUN26 20.00 C 2.27 2.27 2.27 2.26 +0.44 39 5 1,941 0
29JUN26 21.00 C 0.00 0.00 0.00 1.83 +0.37 39 0 888 0
29JUN26 22.00 C 0.00 0.00 0.00 1.47 +0.30 39 0 694 0
29JUN26 23.00 C 1.22 1.22 1.22 1.21 +0.31 41 2 382 +2
29JUN26 24.00 C 0.00 0.00 0.00 0.95 +0.26 40 0 20 0
29JUN26 25.00 C 0.70 0.70 0.70 0.73 +0.21 40 55 382 +15
29JUN26 26.00 C 0.00 0.00 0.00 0.56 +0.16 40 40 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.44 +0.14 40 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.33 +0.11 40 0 353 0
29JUN26 29.00 C 0.00 0.00 0.00 0.25 +0.09 40 0 76 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 +0.07 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.65 +0.84 43 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.06 +0.62 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.62 +0.66 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.21 +0.73 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.74 +0.58 36 0 0 0
29SEP26 14.50 C 6.08 6.08 6.08 6.38 +0.63 39 8 14 -4
29SEP26 15.00 C 0.00 0.00 0.00 5.91 +0.67 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.49 +0.52 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.15 +0.52 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.80 +0.54 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.48 +0.62 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.17 +0.52 38 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 3.88 +0.57 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.61 +0.54 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.34 +0.43 39 0 57 0
29SEP26 19.50 C 2.64 2.64 2.64 3.11 +0.51 40 15 88 +10
29SEP26 20.00 C 2.66 2.66 2.66 2.87 +0.47 40 15 54 0
29SEP26 21.00 C 0.00 0.00 0.00 2.46 +0.43 40 0 157 0
29SEP26 22.00 C 0.00 0.00 0.00 2.09 +0.38 40 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 1.77 +0.33 40 0 99 0
29SEP26 24.00 C 0.00 0.00 0.00 1.50 +0.27 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.28 +0.23 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.10 +0.21 41 0 6,005 0
29SEP26 27.00 C 0.00 0.00 0.00 0.94 +0.21 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.79 +0.18 42 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.66 +0.16 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.55 +0.13 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 8.19 +0.75 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.76 +0.80 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.31 +0.78 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.91 +0.72 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.54 +0.74 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.16 +0.62 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.81 +0.68 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.46 +0.64 37 0 7 0
30DEC26 16.50 C 0.00 0.00 0.00 5.16 +0.64 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.85 +0.59 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.56 +0.58 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.29 +0.58 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.02 +0.54 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.77 +0.52 38 0 0 0
30DEC26 19.50 C 3.01 3.01 3.01 3.54 +0.52 38 15 78 +15
30DEC26 20.00 C 3.08 3.08 3.08 3.31 +0.48 39 15 61 +15
30DEC26 21.00 C 2.70 2.70 2.70 2.91 +0.46 39 1 3,022 +1
30DEC26 22.00 C 0.00 0.00 0.00 2.53 +0.40 39 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 2.21 +0.36 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.93 +0.32 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.69 +0.26 40 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.50 +0.25 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.32 +0.24 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.15 +0.22 41 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 0.97 +0.18 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.83 +0.15 40 0 0 0
TOTAL CALL 1,050 52,797 +177
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.03 39 0 907 0
26FEB26 17.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 1,557 0
26FEB26 17.50 P 0.10 0.10 0.10 0.05 -0.09 40 15 846 +15
26FEB26 18.00 P 0.18 0.18 0.11 0.09 -0.14 39 95 438 +95
26FEB26 18.50 P 0.27 0.27 0.20 0.16 -0.21 39 95 1,248 +95
26FEB26 19.00 P 0.40 0.42 0.40 0.26 -0.30 39 2 902 -2
26FEB26 19.50 P 0.63 0.63 0.43 0.41 -0.38 39 153 582 +81
26FEB26 20.00 P 0.68 0.68 0.68 0.61 -0.44 40 15 384 -15
26FEB26 21.00 P 0.00 0.00 0.00 1.15 -0.63 40 0 42 0
26FEB26 22.00 P 0.00 0.00 0.00 1.88 -0.75 42 0 6 0
26FEB26 23.00 P 0.00 0.00 0.00 2.75 -0.83 45 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 3.64 -0.94 44 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.72 -0.81 62 0 4 0
26FEB26 26.00 P 0.00 0.00 0.00 5.75 -0.69 74 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.78 -0.88 85 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.81 -0.77 96 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.84 -0.82 106 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.61 -0.83 80 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 -0.04 43 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.09 -0.07 42 0 5,421 0
30MAR26 16.50 P 0.21 0.21 0.16 0.14 -0.09 43 77 1,524 +75
30MAR26 17.00 P 0.00 0.00 0.00 0.20 -0.13 42 0 1,658 0
30MAR26 17.50 P 0.41 0.41 0.40 0.29 -0.17 43 45 721 +45
30MAR26 18.00 P 0.00 0.00 0.00 0.40 -0.20 43 0 9,060 0
30MAR26 18.50 P 0.70 0.70 0.70 0.52 -0.27 42 15 130 +15
30MAR26 19.00 P 0.00 0.00 0.00 0.68 -0.33 42 0 320 0
30MAR26 19.50 P 0.00 0.00 0.00 0.88 -0.38 42 0 824 0
30MAR26 20.00 P 0.00 0.00 0.00 1.10 -0.45 42 0 403 0
30MAR26 21.00 P 0.00 0.00 0.00 1.65 -0.42 43 0 68 0
30MAR26 22.00 P 2.56 2.56 2.47 2.33 -0.47 44 60 77 +60
30MAR26 23.00 P 0.00 0.00 0.00 3.11 -0.60 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.95 -0.76 47 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.86 -0.67 50 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.75 -0.71 50 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 6.78 -0.88 57 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.81 -0.77 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.84 -0.82 71 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.84 -0.60 76 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 -0.04 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.09 -0.05 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.12 -0.08 41 0 0 0
29APR26 16.00 P 0.25 0.25 0.25 0.18 -0.10 41 3 18 +3
29APR26 16.50 P 0.00 0.00 0.00 0.25 -0.13 41 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.34 -0.16 41 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.45 -0.20 41 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.58 -0.24 41 0 11 0
29APR26 18.50 P 0.00 0.00 0.00 0.74 -0.28 41 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.92 -0.32 41 0 155 0
29APR26 19.50 P 1.25 1.25 1.25 1.11 -0.38 41 15 72 +15
29APR26 20.00 P 1.55 1.55 1.55 1.35 -0.40 41 1 144 -1
29APR26 21.00 P 0.00 0.00 0.00 1.90 -0.52 41 0 33 0
29APR26 22.00 P 0.00 0.00 0.00 2.57 -0.53 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.23 -0.59 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.01 -0.80 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.98 -0.57 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.90 -0.75 48 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.86 -0.83 51 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.81 -0.77 53 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.84 -0.82 59 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.87 -0.57 64 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.15 - 40 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.20 -0.09 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.28 -0.11 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.36 -0.15 40 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.47 -0.17 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.58 -0.23 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.74 -0.25 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.89 -0.29 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.09 -0.31 40 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 1.30 -0.36 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.54 -0.41 40 0 0 0
28MAY26 21.00 P 2.31 2.31 2.31 2.09 -0.50 40 9 9 +9
28MAY26 22.00 P 2.80 2.82 2.80 2.77 -0.47 41 37 37 +37
28MAY26 23.00 P 0.00 0.00 0.00 3.45 -0.65 41 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.20 -0.64 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.11 -0.73 44 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.99 -0.67 45 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.93 -0.76 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.89 -0.69 50 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.84 -0.83 52 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.87 -0.88 57 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.04 40 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.13 -0.06 40 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.18 -0.07 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 -0.08 40 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 -0.11 40 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.42 -0.14 40 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.53 -0.16 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.64 -0.21 40 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.80 -0.22 40 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 0.94 -0.29 39 0 271 0
29JUN26 18.50 P 0.00 0.00 0.00 1.14 -0.30 40 0 211 0
29JUN26 19.00 P 1.48 1.48 1.48 1.35 -0.34 40 1 26 +1
29JUN26 19.50 P 0.00 0.00 0.00 1.58 -0.36 40 0 321 0
29JUN26 20.00 P 2.05 2.05 2.04 1.85 -0.36 40 21 192 +21
29JUN26 21.00 P 0.00 0.00 0.00 2.41 -0.45 41 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 3.05 -0.55 41 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 3.79 -0.58 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.56 -0.58 43 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 5.37 -0.66 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.18 -0.75 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.12 -0.61 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.04 -0.63 47 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.88 -0.79 46 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.95 -0.80 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.04 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.05 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 -0.06 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.28 -0.08 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 -0.09 41 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.44 -0.12 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.55 -0.13 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.67 -0.15 42 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.81 -0.17 42 0 381 0
29SEP26 16.50 P 1.08 1.08 1.08 0.95 -0.21 42 114 587 0
29SEP26 17.00 P 0.00 0.00 0.00 1.13 -0.21 42 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 1.31 -0.25 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 1.51 -0.27 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.73 -0.30 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.95 -0.34 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.21 -0.35 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.47 -0.39 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 3.05 -0.43 42 0 132 0
29SEP26 22.00 P 3.80 3.80 3.80 3.68 -0.48 43 15 120 +15
29SEP26 23.00 P 0.00 0.00 0.00 4.36 -0.53 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.10 -0.57 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.87 -0.61 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.68 -0.65 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.53 -0.67 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.40 -0.70 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.30 -0.63 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.19 -0.67 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 -0.07 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 -0.07 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.09 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 -0.11 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.64 -0.13 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.76 -0.15 40 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.91 -0.15 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.05 -0.19 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 -0.19 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.41 -0.23 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.60 -0.26 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.82 -0.26 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 2.04 -0.30 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.29 -0.31 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.55 -0.33 41 0 80 0
30DEC26 20.00 P 0.00 0.00 0.00 2.81 -0.37 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.40 -0.39 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.02 -0.45 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 4.70 -0.49 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.42 -0.52 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.17 -0.57 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.96 -0.60 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.79 -0.63 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.63 -0.66 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.51 -0.69 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.40 -0.71 45 0 0 0
TOTAL PUT 788 51,472 +564
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$ 34.82
26FEB26 25.00 C 0.00 0.00 0.00 9.93 -0.18 71 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.91 -0.40 60 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.89 -0.41 47 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.91 -0.32 46 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.90 -0.16 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.91 -0.17 33 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.88 -0.32 19 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 2.82 -0.37 0 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 1.99 -0.21 19 0 296 0
26FEB26 34.00 C 1.61 1.61 1.23 1.14 -0.21 17 30 113 +30
26FEB26 35.00 C 0.85 0.85 0.57 0.53 -0.16 16 190 412 +91
26FEB26 36.00 C 0.25 0.25 0.23 0.19 -0.09 16 139 739 -18
26FEB26 37.00 C 0.14 0.14 0.08 0.05 -0.05 16 285 931 -201
26FEB26 38.00 C 0.04 0.04 0.04 0.01 -0.02 16 25 1,730 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 515 0
26FEB26 40.00 C 0.01 0.01 0.01 0.01 0.00 24 1 371 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 69 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.97 -0.08 48 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.93 -0.18 31 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.99 -0.32 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.99 -0.31 36 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.00 -0.23 32 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.00 -0.18 27 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.96 -0.20 18 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.06 -0.14 22 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.15 -0.18 21 0 12 0
30MAR26 33.00 C 0.00 0.00 0.00 2.26 -0.19 18 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 1.52 -0.13 18 0 57 0
30MAR26 35.00 C 0.00 0.00 0.00 0.95 -0.14 17 0 149 0
30MAR26 36.00 C 0.57 0.57 0.57 0.54 -0.11 17 1 367 0
30MAR26 37.00 C 0.33 0.33 0.33 0.28 -0.09 17 1 336 0
30MAR26 38.00 C 0.22 0.22 0.18 0.13 -0.06 17 54 953 -1
30MAR26 39.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 530 0
30MAR26 40.00 C 0.06 0.06 0.06 0.03 -0.01 18 100 2,659 -100
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 149 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 144 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 533 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,918 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 26 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 10.04 -0.10 36 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.99 -0.32 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.08 -0.32 31 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.01 -0.22 18 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.12 -0.11 25 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.15 -0.01 23 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.22 +0.02 21 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.34 0.00 20 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.51 -0.21 18 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.81 -0.18 18 0 65 0
29APR26 35.00 C 0.00 0.00 0.00 1.25 -0.14 18 0 50 0
29APR26 36.00 C 0.98 0.98 0.85 0.83 -0.11 18 21 97 +21
29APR26 37.00 C 0.00 0.00 0.00 0.51 -0.10 18 0 36 0
29APR26 38.00 C 0.36 0.36 0.36 0.30 -0.07 18 5 150 0
29APR26 39.00 C 0.00 0.00 0.00 0.17 -0.05 18 0 108 0
29APR26 40.00 C 0.00 0.00 0.00 0.09 -0.03 17 0 77 0
29APR26 41.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 0.00 19 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 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.17 - 33 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 8.19 -0.33 30 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.01 -0.37 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.19 -0.33 22 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.15 -0.07 17 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.34 -0.01 20 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.40 -0.35 17 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.74 -0.22 19 0 0 0
28MAY26 34.00 C 2.17 2.17 2.17 2.08 -0.17 19 5 5 +5
28MAY26 35.00 C 1.60 1.60 1.60 1.52 -0.15 18 1 3 0
28MAY26 36.00 C 0.00 0.00 0.00 1.08 -0.13 18 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.74 -0.11 18 0 4 0
28MAY26 38.00 C 0.68 0.69 0.68 0.49 -0.09 18 30 30 +30
28MAY26 39.00 C 0.49 0.49 0.49 0.31 -0.07 18 49 49 +48
28MAY26 40.00 C 0.28 0.28 0.28 0.19 -0.05 18 5 16 +5
28MAY26 41.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.04 -0.21 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.20 -0.35 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.22 -0.30 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.01 -0.56 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.20 -0.33 20 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.40 -0.07 23 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.34 -0.23 18 0 0 0
29JUN26 32.00 C 3.82 3.82 3.82 3.53 -0.22 18 15 17 +15
29JUN26 33.00 C 0.00 0.00 0.00 2.89 -0.07 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.23 -0.12 19 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 1.67 -0.17 19 0 588 0
29JUN26 36.00 C 1.32 1.35 1.31 1.22 -0.15 19 92 293 +85
29JUN26 37.00 C 1.03 1.03 0.98 0.86 -0.13 19 23 440 +21
29JUN26 38.00 C 0.73 0.73 0.73 0.59 -0.11 19 30 2,910 +30
29JUN26 39.00 C 0.00 0.00 0.00 0.39 -0.09 18 0 40 0
29JUN26 40.00 C 0.00 0.00 0.00 0.26 -0.06 19 0 110 0
29JUN26 41.00 C 0.29 0.29 0.29 0.16 -0.05 18 66 146 +66
29JUN26 42.00 C 0.25 0.25 0.25 0.10 -0.03 18 40 94 -6
29JUN26 43.00 C 0.21 0.21 0.21 0.06 -0.03 18 75 157 +75
29JUN26 44.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 147 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 0.00 19 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 10.21 -0.18 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.20 -0.35 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.27 -0.25 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.09 -0.48 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.20 -0.40 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.40 -0.07 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.58 -0.15 21 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.73 -0.02 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.06 -0.17 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.43 -0.11 19 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 1.91 -0.13 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.47 -0.11 19 0 40 0
29SEP26 37.00 C 0.00 0.00 0.00 1.12 -0.09 19 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 0.83 -0.09 19 0 20 0
29SEP26 39.00 C 0.00 0.00 0.00 0.62 -0.07 19 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.46 -0.05 19 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.33 -0.04 18 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 -0.03 18 0 84 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 73 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 -0.02 18 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 10.22 -0.29 29 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.29 -0.29 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.27 -0.33 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.23 -0.34 20 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.21 -0.39 17 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.40 -0.33 18 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 4.64 -0.21 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.01 -0.17 20 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 3.39 -0.19 20 0 81 0
30DEC26 34.00 C 2.73 2.73 2.65 2.87 -0.16 20 3 28 +3
30DEC26 35.00 C 0.00 0.00 0.00 2.41 -0.15 20 0 67 0
30DEC26 36.00 C 0.00 0.00 0.00 2.02 -0.14 20 0 368 0
30DEC26 37.00 C 0.00 0.00 0.00 1.68 -0.12 20 0 45 0
30DEC26 38.00 C 1.15 1.15 1.15 1.38 -0.12 20 30 97 +30
30DEC26 39.00 C 0.00 0.00 0.00 1.14 -0.10 20 0 77 0
30DEC26 40.00 C 0.86 0.86 0.86 0.93 -0.09 20 1 87 +1
30DEC26 41.00 C 0.00 0.00 0.00 0.75 -0.09 20 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.62 -0.06 20 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.49 -0.06 20 0 34 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 -0.05 21 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 -0.03 21 0 21 0
30DEC26 46.00 C 0.00 0.00 0.00 0.27 -0.02 21 0 11 0
TOTAL CALL 1,317 23,183 +230
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 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 21 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 270 0
26FEB26 33.00 P 0.07 0.07 0.07 0.06 -0.01 16 3 551 +3
26FEB26 34.00 P 0.16 0.25 0.16 0.24 +0.01 16 136 1,063 +15
26FEB26 35.00 P 0.44 0.63 0.40 0.62 +0.05 15 247 3,039 +7
26FEB26 36.00 P 0.97 1.29 0.97 1.32 +0.13 16 136 776 -118
26FEB26 37.00 P 0.00 0.00 0.00 2.21 +0.18 17 0 726 0
26FEB26 38.00 P 0.00 0.00 0.00 3.18 +0.20 0 0 194 0
26FEB26 39.00 P 0.00 0.00 0.00 4.18 +0.20 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 5.18 +0.18 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 6.19 +0.20 34 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 7.40 +0.41 58 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.19 +0.21 42 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.18 +0.19 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.18 +0.20 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.18 +0.20 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 12.39 +0.41 81 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.18 +0.16 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.18 +0.19 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 15.18 +0.18 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.68 +0.20 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 31 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 234 0
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 0.04 0.04 0.04 0.01 0.00 17 60 173 +6
30MAR26 31.00 P 0.00 0.00 0.00 0.04 0.00 18 0 232 0
30MAR26 32.00 P 0.14 0.14 0.14 0.10 -0.01 17 10 803 0
30MAR26 33.00 P 0.21 0.26 0.21 0.26 +0.01 17 14 818 0
30MAR26 34.00 P 0.40 0.52 0.40 0.51 -0.01 17 22 355 +11
30MAR26 35.00 P 0.76 0.94 0.70 0.94 +0.03 16 56 612 +10
30MAR26 36.00 P 1.52 1.52 1.52 1.57 +0.09 17 2 496 +2
30MAR26 37.00 P 0.00 0.00 0.00 2.35 +0.14 17 0 284 0
30MAR26 38.00 P 0.00 0.00 0.00 3.27 +0.19 19 0 222 0
30MAR26 39.00 P 0.00 0.00 0.00 4.31 +0.32 25 0 277 0
30MAR26 40.00 P 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.37 +0.38 35 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 7.40 +0.41 39 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 8.43 +0.45 44 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.46 +0.21 48 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.18 +0.20 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 11.47 +0.49 55 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.51 +0.40 60 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.50 +0.48 62 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.40 +0.41 61 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 15.20 +0.20 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.68 +0.02 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.47 +0.49 79 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.68 +0.04 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.49 +0.51 91 0 0 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 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 0.00 18 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 0.00 17 0 37 0
29APR26 31.00 P 0.12 0.12 0.12 0.11 +0.01 18 5 171 +5
29APR26 32.00 P 0.19 0.19 0.19 0.22 +0.01 17 15 211 +15
29APR26 33.00 P 0.40 0.40 0.39 0.42 +0.01 17 3 293 +3
29APR26 34.00 P 0.69 0.71 0.68 0.72 +0.03 17 33 167 +27
29APR26 35.00 P 0.92 1.11 0.92 1.17 +0.06 17 13 373 +3
29APR26 36.00 P 0.00 0.00 0.00 1.76 +0.09 17 0 114 0
29APR26 37.00 P 0.00 0.00 0.00 2.47 +0.12 17 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 3.41 +0.25 20 0 7 0
29APR26 39.00 P 0.00 0.00 0.00 4.31 +0.27 21 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.34 +0.34 25 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 6.37 +0.38 29 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.40 +0.25 33 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.43 +0.45 37 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.46 +0.21 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.49 +0.33 44 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 0.00 18 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.09 0.00 18 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.19 0.00 18 0 2 0
28MAY26 32.00 P 0.32 0.32 0.32 0.34 +0.01 18 2 8 +2
28MAY26 33.00 P 0.00 0.00 0.00 0.57 +0.01 18 0 41 0
28MAY26 34.00 P 0.86 0.86 0.86 0.90 +0.03 17 10 36 +10
28MAY26 35.00 P 0.00 0.00 0.00 1.35 +0.05 17 0 30 0
28MAY26 36.00 P 0.00 0.00 0.00 1.93 +0.07 17 0 1 0
28MAY26 37.00 P 0.00 0.00 0.00 2.62 +0.12 18 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.52 +0.14 20 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.31 +0.19 19 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.34 +0.32 22 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.37 +0.38 26 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.40 +0.25 29 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.43 +0.45 33 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.46 +0.21 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.49 +0.33 39 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 0.00 19 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 0.00 19 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 0.00 19 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.17 0.00 19 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 -0.01 18 0 263 0
29JUN26 31.00 P 0.00 0.00 0.00 0.48 0.00 18 0 445 0
29JUN26 32.00 P 0.00 0.00 0.00 0.75 0.00 18 0 568 0
29JUN26 33.00 P 1.07 1.07 1.07 1.13 +0.04 18 10 318 +10
29JUN26 34.00 P 1.56 1.56 1.52 1.59 +0.05 18 55 390 +10
29JUN26 35.00 P 2.09 2.09 2.09 2.14 +0.06 17 10 382 0
29JUN26 36.00 P 0.00 0.00 0.00 2.81 +0.03 17 0 416 0
29JUN26 37.00 P 0.00 0.00 0.00 3.73 +0.12 20 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 4.51 +0.09 20 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 5.45 +0.17 22 0 40 0
29JUN26 40.00 P 0.00 0.00 0.00 6.11 -0.08 16 0 228 0
29JUN26 41.00 P 0.00 0.00 0.00 7.06 +0.18 16 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 7.83 -0.17 0 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.92 +0.04 0 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.82 -0.21 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.87 +0.21 0 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 12.01 +0.19 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.81 +0.12 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.03 +0.49 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.94 +0.35 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.59 -0.18 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 18.44 +0.53 31 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.67 +0.15 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.40 +0.52 38 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.79 +0.38 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 0.00 18 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.20 0.00 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.33 0.00 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.51 +0.03 18 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.76 +0.02 18 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 1.08 +0.06 18 0 130 0
29SEP26 33.00 P 0.00 0.00 0.00 1.47 +0.06 18 0 121 0
29SEP26 34.00 P 0.00 0.00 0.00 1.94 +0.06 18 0 90 0
29SEP26 35.00 P 2.24 2.24 2.24 2.49 +0.09 18 45 260 0
29SEP26 36.00 P 2.83 2.83 2.83 3.22 +0.23 19 15 82 0
29SEP26 37.00 P 0.00 0.00 0.00 4.02 +0.24 20 0 69 0
29SEP26 38.00 P 0.00 0.00 0.00 4.64 +0.10 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.45 -0.03 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 6.33 -0.02 18 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 7.31 +0.20 20 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 8.31 +0.31 22 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 9.24 +0.33 22 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 10.21 +0.18 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.15 +0.29 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.12 +0.30 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.91 +0.14 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.05 +0.34 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.94 +0.26 18 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.03 +0.26 27 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.44 +0.40 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 0.00 21 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 0.00 21 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 0.33 +0.01 21 0 108 0
30DEC26 28.00 P 0.42 0.45 0.38 0.48 -0.02 20 55 91 +55
30DEC26 29.00 P 0.60 0.60 0.60 0.68 -0.01 20 20 67 +20
30DEC26 30.00 P 0.82 0.91 0.82 0.94 -0.01 21 60 162 +60
30DEC26 31.00 P 1.14 1.24 1.14 1.22 -0.04 20 61 115 +61
30DEC26 32.00 P 0.00 0.00 0.00 1.63 -0.01 21 0 72 0
30DEC26 33.00 P 0.00 0.00 0.00 2.10 +0.02 21 0 86 0
30DEC26 34.00 P 2.41 2.41 2.41 2.64 +0.07 21 6 265 +6
30DEC26 35.00 P 3.12 3.12 3.12 3.20 +0.08 21 1 182 -1
30DEC26 36.00 P 0.00 0.00 0.00 3.84 +0.09 22 0 14 0
30DEC26 37.00 P 0.00 0.00 0.00 4.53 +0.11 22 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 5.27 +0.13 22 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 6.06 +0.14 22 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.89 +0.16 23 0 7 0
30DEC26 41.00 P 0.00 0.00 0.00 7.74 +0.16 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.64 +0.17 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.56 +0.19 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.51 +0.20 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.47 +0.21 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.44 +0.21 28 0 0 0
TOTAL PUT 1,105 20,129 +222
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$ 87.05
26FEB26 60.00 C 0.00 0.00 0.00 27.16 +1.27 49 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 25.40 +1.33 98 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 22.16 +1.23 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.67 +1.18 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 17.57 +1.68 60 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.68 +1.21 22 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 12.19 +1.19 22 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.72 +1.12 22 1 0 -1
26FEB26 80.00 C 0.00 0.00 0.00 7.35 +1.04 23 0 28 0
26FEB26 82.50 C 0.00 0.00 0.00 5.17 +0.85 23 0 167 0
26FEB26 85.00 C 3.06 3.06 3.06 3.32 +0.73 23 10 185 0
26FEB26 87.50 C 1.77 2.19 1.63 1.95 +0.50 23 651 455 +188
26FEB26 90.00 C 0.87 1.12 0.87 0.97 +0.23 23 81 292 +35
26FEB26 92.50 C 0.53 0.56 0.47 0.46 +0.11 23 55 560 +25
26FEB26 95.00 C 0.25 0.25 0.25 0.18 +0.04 23 42 367 0
26FEB26 97.50 C 0.13 0.13 0.13 0.07 +0.02 24 40 104 +40
26FEB26 100.00 C 0.08 0.08 0.08 0.02 0.00 23 2 121 0
26FEB26 102.50 C 0.06 0.06 0.06 0.01 0.00 25 1 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 41.57 +1.65 92 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 40.21 +1.12 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 39.32 +1.04 67 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 38.76 +1.20 91 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 37.07 +0.86 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.77 +1.28 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 32.67 +1.10 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.87 +1.09 50 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 27.16 +1.03 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 25.40 +1.33 60 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.00 +1.87 56 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.85 +1.12 26 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 17.57 +1.45 34 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 14.94 +1.22 25 0 15 0
30MAR26 75.00 C 12.70 12.70 12.70 12.57 +0.82 25 4 1 -3
30MAR26 77.50 C 0.00 0.00 0.00 10.19 +0.69 23 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 8.20 +0.74 25 0 47 0
30MAR26 82.50 C 0.00 0.00 0.00 6.31 +0.79 25 0 41 0
30MAR26 85.00 C 0.00 0.00 0.00 4.69 +0.73 25 0 106 0
30MAR26 87.50 C 0.00 0.00 0.00 3.42 +0.64 25 0 96 0
30MAR26 90.00 C 2.43 2.43 2.43 2.36 +0.45 25 1 526 -1
30MAR26 92.50 C 1.51 1.60 1.51 1.55 +0.28 25 22 39 -15
30MAR26 95.00 C 1.12 1.12 1.12 1.01 +0.18 25 25 75 -4
30MAR26 97.50 C 0.00 0.00 0.00 0.62 +0.11 25 0 187 0
30MAR26 100.00 C 0.50 0.50 0.50 0.36 +0.06 25 40 192 +21
30MAR26 102.50 C 0.33 0.33 0.33 0.21 +0.04 25 80 230 +74
30MAR26 105.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 190 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.40 +1.00 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.00 +1.54 43 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.05 +0.69 25 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.89 +1.28 31 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.75 +1.50 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.03 +0.90 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.90 +0.87 25 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.94 +0.85 25 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 6.97 +0.58 24 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 5.64 +0.71 25 0 195 0
29APR26 87.50 C 4.19 4.19 4.19 4.33 +0.61 25 15 180 +15
29APR26 90.00 C 0.00 0.00 0.00 3.25 +0.48 25 0 45 0
29APR26 92.50 C 0.00 0.00 0.00 2.42 +0.37 25 0 8 0
29APR26 95.00 C 0.00 0.00 0.00 1.77 +0.30 25 0 27 0
29APR26 97.50 C 1.37 1.37 1.37 1.24 +0.22 25 15 42 0
29APR26 100.00 C 1.02 1.02 0.89 0.85 +0.16 25 8 137 +2
29APR26 102.50 C 0.00 0.00 0.00 0.57 +0.11 25 0 32 0
29APR26 105.00 C 0.00 0.00 0.00 0.38 +0.08 25 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.25 +0.06 25 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.40 +1.00 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.00 +0.90 34 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 20.57 +1.10 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.34 +1.33 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.05 +1.76 30 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.49 +1.10 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.11 +0.25 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.29 +0.55 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.74 +0.76 24 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.26 +0.63 24 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 5.05 +0.57 25 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 3.89 +0.38 24 0 6 0
28MAY26 92.50 C 0.00 0.00 0.00 3.11 +0.40 25 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.38 +0.32 25 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 1.82 +0.27 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.34 +0.18 25 0 15 0
28MAY26 102.50 C 1.08 1.08 1.08 0.98 +0.10 25 15 15 +15
28MAY26 105.00 C 0.00 0.00 0.00 0.70 +0.06 25 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.34 +0.93 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.13 +1.56 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.36 +1.45 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.17 +1.74 46 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.40 +1.00 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.08 +0.98 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.87 +1.40 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.34 +1.33 31 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.05 +1.25 30 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 13.78 +1.19 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.54 +0.68 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.69 +0.95 26 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 7.74 +0.76 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 6.37 +0.74 25 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 5.05 +0.57 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 3.92 +0.41 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 3.11 +0.40 25 0 16 0
29JUN26 95.00 C 0.00 0.00 0.00 2.38 +0.32 25 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.82 +0.27 25 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.34 +0.18 25 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.98 +0.10 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.70 +0.06 25 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.48 +0.02 24 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.29 +0.08 24 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.20 +0.05 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.36 +1.18 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.17 +1.32 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.92 +1.52 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.15 +1.05 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.99 +1.39 33 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.63 +1.62 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.38 +1.40 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.26 +1.64 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.93 +0.69 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.49 +1.22 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.90 +0.91 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.50 +0.84 26 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 6.26 +0.72 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.18 +0.62 25 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 4.29 +0.58 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.52 +0.48 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.87 +0.41 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.34 +0.36 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.88 +0.28 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.53 +0.27 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.19 +0.20 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.95 +0.17 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.76 +0.15 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.60 +0.12 25 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 25.92 +1.52 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.15 +1.05 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.25 +1.49 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.02 +1.19 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 16.75 +1.07 27 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 14.81 +0.90 27 0 27 0
30DEC26 77.50 C 0.00 0.00 0.00 13.11 +0.95 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.39 +0.73 26 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 10.11 +0.84 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.84 +0.78 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 7.66 +0.69 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.67 +0.67 26 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 5.74 +0.56 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.97 +0.57 26 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 4.26 +0.46 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.66 +0.45 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 3.12 +0.37 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.67 +0.36 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.19 +0.27 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.87 +0.27 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.57 +0.21 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.34 +0.21 26 0 0 0
TOTAL CALL 1,108 7,092 +391
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
26FEB26 75.00 P 0.04 0.04 0.04 0.01 -0.02 24 2 72 -1
26FEB26 77.50 P 0.10 0.10 0.10 0.05 -0.06 24 1 146 -1
26FEB26 80.00 P 0.24 0.24 0.24 0.16 -0.19 23 4 284 -4
26FEB26 82.50 P 0.00 0.00 0.00 0.49 -0.37 23 0 799 0
26FEB26 85.00 P 1.00 1.26 1.00 1.15 -0.64 24 38 746 +13
26FEB26 87.50 P 2.27 2.27 2.15 2.19 -0.95 23 11 74 +9
26FEB26 90.00 P 0.00 0.00 0.00 3.80 -1.09 23 0 144 0
26FEB26 92.50 P 0.00 0.00 0.00 5.88 -1.29 25 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 8.03 -1.29 23 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 10.45 -1.30 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 12.95 -1.30 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.55 -1.70 39 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.04 -1.22 43 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.45 -1.95 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 23.40 -1.58 65 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 25.49 -1.26 52 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 27.95 -1.30 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.09 -0.06 25 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.21 -0.12 25 0 134 0
30MAR26 77.50 P 0.00 0.00 0.00 0.43 -0.22 25 0 336 0
30MAR26 80.00 P 0.83 0.83 0.83 0.84 -0.34 25 2 199 -2
30MAR26 82.50 P 1.47 1.54 1.47 1.47 -0.45 25 11 256 -7
30MAR26 85.00 P 2.12 2.36 2.12 2.35 -0.57 25 92 451 -26
30MAR26 87.50 P 3.72 3.72 3.55 3.41 -0.84 24 24 191 +24
30MAR26 90.00 P 0.00 0.00 0.00 4.93 -1.10 25 0 53 0
30MAR26 92.50 P 0.00 0.00 0.00 6.86 -0.81 26 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 8.63 -1.12 25 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 11.10 -1.24 29 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 13.46 -1.29 31 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 15.94 -1.31 35 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 18.09 -1.17 32 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 20.45 -1.95 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.40 -1.58 44 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.21 -0.73 53 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.74 -0.87 56 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.13 -0.06 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.27 -0.10 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.50 -0.17 25 0 39 0
29APR26 77.50 P 0.98 0.98 0.98 0.88 -0.23 25 15 75 +15
29APR26 80.00 P 1.43 1.43 1.43 1.40 -0.34 25 15 108 +15
29APR26 82.50 P 2.12 2.12 2.12 2.11 -0.46 25 1 26 0
29APR26 85.00 P 3.05 3.05 2.86 3.04 -0.60 25 201 222 -29
29APR26 87.50 P 4.22 4.22 4.22 4.21 -0.75 25 15 99 -15
29APR26 90.00 P 5.67 5.67 5.67 5.69 -0.60 25 15 76 +15
29APR26 92.50 P 0.00 0.00 0.00 7.34 -1.09 25 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 9.46 -0.84 27 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.13 -1.52 24 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.52 -1.23 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.94 -1.31 29 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.55 -1.30 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.45 -1.95 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.64 -1.34 40 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 26.21 -1.31 44 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 -0.03 25 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.07 -0.05 25 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.14 -0.08 25 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.27 -0.13 25 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.49 -0.19 25 0 45 0
28MAY26 75.00 P 0.91 0.91 0.91 0.81 -0.28 25 15 45 +15
28MAY26 77.50 P 0.00 0.00 0.00 1.26 -0.39 25 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 1.90 -0.49 25 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 2.72 -0.60 25 0 0 0
28MAY26 85.00 P 3.98 4.02 3.98 3.76 -0.71 26 17 17 +17
28MAY26 87.50 P 0.00 0.00 0.00 4.85 -0.80 25 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 6.26 -1.11 25 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 8.09 -1.02 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 9.92 -1.10 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.91 -1.17 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.06 -1.21 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.32 -1.25 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.69 -1.28 31 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.13 -1.31 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 0.00 25 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.21 -0.05 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.39 -0.07 24 0 56 0
29JUN26 70.00 P 0.00 0.00 0.00 0.67 -0.11 24 0 967 0
29JUN26 72.50 P 0.00 0.00 0.00 1.07 -0.16 24 0 31 0
29JUN26 75.00 P 0.00 0.00 0.00 1.53 -0.30 23 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.21 -0.34 23 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 3.08 -0.38 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 4.13 -0.48 23 0 91 0
29JUN26 85.00 P 5.29 5.29 5.19 5.38 -0.57 23 2 47 0
29JUN26 87.50 P 0.00 0.00 0.00 6.81 -0.66 23 0 32 0
29JUN26 90.00 P 0.00 0.00 0.00 8.40 -0.75 22 0 137 0
29JUN26 92.50 P 0.00 0.00 0.00 10.15 -0.94 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.14 -0.83 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.02 -1.15 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.11 -1.27 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.28 -1.07 15 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.51 -1.10 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.78 -1.13 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.09 -1.16 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.43 -1.17 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.85 -1.11 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.27 -0.04 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.43 -0.08 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.68 -0.09 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.03 -0.09 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 1.43 -0.15 25 0 86 0
29SEP26 72.50 P 1.94 1.94 1.94 1.97 -0.19 25 40 61 -3
29SEP26 75.00 P 0.00 0.00 0.00 2.66 -0.25 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.47 -0.33 24 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 4.42 -0.42 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 5.55 -0.46 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 6.82 -0.51 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 8.21 -0.61 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 9.73 -0.69 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 11.40 -0.72 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.16 -1.22 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.03 -1.31 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.00 -0.91 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.02 -0.98 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.14 -1.00 20 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.30 -1.05 17 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.51 -1.08 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.76 -1.20 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.37 -1.22 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.87 -0.09 25 0 3 0
30DEC26 65.00 P 0.00 0.00 0.00 1.22 -0.13 26 0 49 0
30DEC26 67.50 P 0.00 0.00 0.00 1.66 -0.11 25 0 159 0
30DEC26 70.00 P 2.16 2.16 2.16 2.19 -0.17 25 40 85 -40
30DEC26 72.50 P 0.00 0.00 0.00 2.83 -0.24 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.64 -0.25 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 4.51 -0.32 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 5.52 -0.40 25 0 157 0
30DEC26 82.50 P 0.00 0.00 0.00 6.66 -0.44 25 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 7.94 -0.50 25 0 44 0
30DEC26 87.50 P 0.00 0.00 0.00 9.29 -0.59 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 10.82 -0.60 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 12.40 -0.72 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 14.12 -0.79 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.12 -0.59 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.02 -1.08 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.05 -0.80 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.76 -1.03 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.98 -1.03 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.53 -0.48 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.68 -0.70 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.81 -0.78 21 0 0 0
TOTAL PUT 561 8,394 -5
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$ 16.81
26FEB26 9.75 C 0.00 0.00 0.00 7.08 +0.25 80 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.83 +0.27 75 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.33 +0.33 65 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.83 +0.31 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.33 +0.21 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.83 +0.21 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 4.33 +0.29 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.83 +0.30 0 0 5 0
26FEB26 13.50 C 0.00 0.00 0.00 3.33 +0.24 0 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 2.88 +0.35 46 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 2.39 +0.37 41 0 47 0
26FEB26 15.00 C 0.00 0.00 0.00 1.92 +0.28 38 0 141 0
26FEB26 15.50 C 0.00 0.00 0.00 1.42 +0.25 29 0 154 0
26FEB26 16.00 C 1.00 1.00 0.98 1.02 +0.21 29 160 477 +140
26FEB26 16.50 C 0.66 0.66 0.63 0.68 +0.15 29 4 433 -1
26FEB26 17.00 C 0.43 0.43 0.41 0.43 +0.10 29 45 718 +10
26FEB26 17.50 C 0.30 0.30 0.25 0.26 +0.07 30 113 2,143 +17
26FEB26 18.00 C 0.16 0.18 0.15 0.14 +0.04 30 98 202 -10
26FEB26 18.50 C 0.11 0.11 0.11 0.07 +0.02 30 30 610 0
26FEB26 19.00 C 0.06 0.07 0.06 0.04 +0.01 31 65 150 +60
26FEB26 19.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 9 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.10 +0.24 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.02 +0.42 95 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.35 +0.30 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.86 +0.34 42 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 5.36 +0.24 34 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.86 +0.24 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.37 +0.30 33 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.86 +0.23 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.40 +0.20 33 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.93 +0.35 32 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.53 +0.25 36 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 2.07 +0.18 33 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 1.74 +0.27 35 0 479 0
30MAR26 16.00 C 1.34 1.34 1.34 1.34 +0.19 32 3 254 0
30MAR26 16.50 C 0.00 0.00 0.00 1.05 +0.16 32 0 238 0
30MAR26 17.00 C 0.80 0.80 0.74 0.82 +0.14 33 40 945 +7
30MAR26 17.50 C 0.00 0.00 0.00 0.61 +0.10 33 0 131 0
30MAR26 18.00 C 0.46 0.46 0.44 0.46 +0.09 33 11 428 +1
30MAR26 18.50 C 0.38 0.38 0.38 0.33 +0.06 33 1 202 0
30MAR26 19.00 C 0.27 0.27 0.27 0.23 +0.05 33 5 84 +5
30MAR26 19.50 C 0.24 0.24 0.24 0.16 +0.03 33 45 70 +45
30MAR26 20.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 60 0
30MAR26 21.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.57 +0.47 73 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.97 +0.36 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.39 +0.23 32 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.98 +0.26 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.49 +0.34 43 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.02 +0.26 41 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.55 +0.30 38 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.10 +0.25 36 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.68 +0.30 35 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 2.16 +0.16 29 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.92 +0.27 34 0 144 0
29APR26 16.00 C 1.49 1.49 1.49 1.54 +0.20 32 15 332 0
29APR26 16.50 C 0.00 0.00 0.00 1.25 +0.15 32 0 537 0
29APR26 17.00 C 0.95 0.95 0.95 1.03 +0.14 32 10 543 0
29APR26 17.50 C 0.78 0.78 0.78 0.83 +0.12 33 1 4 +1
29APR26 18.00 C 0.61 0.61 0.61 0.66 +0.10 33 18 43 +18
29APR26 18.50 C 0.00 0.00 0.00 0.51 +0.08 33 0 6 0
29APR26 19.00 C 0.46 0.46 0.43 0.39 +0.06 33 18 18 +10
29APR26 19.50 C 0.34 0.34 0.34 0.29 +0.04 32 45 49 +45
29APR26 20.00 C 0.00 0.00 0.00 0.22 +0.04 33 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.98 +0.26 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.49 +0.29 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.02 +0.21 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.57 +0.18 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.10 +0.14 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.75 +0.26 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.30 +0.15 30 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.01 +0.21 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.71 +0.18 32 0 500 0
28MAY26 16.50 C 1.38 1.41 1.38 1.44 +0.17 32 50 613 +50
28MAY26 17.00 C 0.00 0.00 0.00 1.21 +0.15 32 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 1.00 +0.13 32 0 0 0
28MAY26 18.00 C 0.81 0.82 0.81 0.83 +0.11 33 6 6 +6
28MAY26 18.50 C 0.00 0.00 0.00 0.67 +0.09 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.54 +0.08 33 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.43 +0.07 33 0 8 0
28MAY26 20.00 C 0.39 0.39 0.39 0.34 +0.06 32 15 15 +15
28MAY26 21.00 C 0.00 0.00 0.00 0.21 +0.04 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.16 +0.20 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.02 +0.39 58 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 6.60 +0.34 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.10 +0.38 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.48 +0.32 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.11 +0.39 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.53 +0.33 35 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.02 +0.21 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.62 +0.23 33 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 3.22 +0.26 34 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.75 +0.19 30 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.44 +0.18 33 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.04 +0.22 31 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.73 +0.10 31 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.54 +0.17 33 500 1,031 +500
29JUN26 17.00 C 0.00 0.00 0.00 1.30 +0.16 33 500 630 +452
29JUN26 17.50 C 0.00 0.00 0.00 1.08 +0.13 33 0 228 0
29JUN26 18.00 C 0.00 0.00 0.00 0.90 +0.13 33 0 348 0
29JUN26 18.50 C 0.00 0.00 0.00 0.74 +0.11 33 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.60 +0.09 32 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.49 +0.08 32 0 0 0
29JUN26 20.00 C 0.47 0.47 0.47 0.39 +0.06 32 1 7 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.25 +0.05 32 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.16 +0.04 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 6 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 4 0
29SEP26 9.75 C 0.00 0.00 0.00 7.16 +0.20 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.02 +0.32 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.60 +0.34 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.10 +0.38 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.51 +0.29 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.11 +0.28 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.60 +0.25 36 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.16 +0.28 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.73 +0.21 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.37 +0.21 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.01 +0.22 34 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 2.66 +0.19 34 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 2.35 +0.20 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.09 +0.19 34 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.84 +0.17 34 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.60 +0.15 34 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.40 +0.14 34 0 25 0
29SEP26 18.00 C 1.26 1.26 1.26 1.21 +0.12 33 2 48 0
29SEP26 18.50 C 0.00 0.00 0.00 1.06 +0.12 33 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.91 +0.10 33 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.79 +0.10 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.67 +0.07 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 +0.06 33 0 209 0
29SEP26 22.00 C 0.00 0.00 0.00 0.37 +0.05 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 +0.04 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.16 +0.20 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.02 +0.32 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.60 +0.34 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.10 +0.38 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.52 +0.30 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.11 +0.28 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.67 +0.21 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.23 +0.18 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.90 +0.32 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.53 +0.22 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.18 +0.21 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.90 +0.22 34 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.62 +0.21 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.36 +0.21 34 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 2.13 +0.20 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.91 +0.19 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.71 +0.18 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.53 +0.17 33 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.37 +0.16 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.22 +0.15 33 0 0 0
30DEC26 19.50 C 1.11 1.11 1.11 1.08 +0.13 33 3 5 +3
30DEC26 20.00 C 0.00 0.00 0.00 0.97 +0.13 33 0 91 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 +0.10 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.60 +0.09 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.47 +0.08 33 0 0 0
TOTAL CALL 1,804 15,491 +1,373
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 170 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 334 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 177 0
26FEB26 15.50 P 0.11 0.11 0.08 0.08 -0.07 29 20 226 0
26FEB26 16.00 P 0.18 0.18 0.18 0.18 -0.11 29 33 348 0
26FEB26 16.50 P 0.39 0.41 0.33 0.34 -0.17 29 15 95 +9
26FEB26 17.00 P 0.00 0.00 0.00 0.59 -0.21 29 0 33 0
26FEB26 17.50 P 0.00 0.00 0.00 0.93 -0.23 30 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.34 -0.25 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.79 -0.27 36 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 2.27 -0.23 40 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.77 -0.32 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.28 -0.22 53 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.32 -0.18 69 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.19 -0.31 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.37 -0.17 94 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 261 0
30MAR26 13.50 P 0.06 0.06 0.06 0.04 -0.02 34 2 313 0
30MAR26 14.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 531 0
30MAR26 14.50 P 0.00 0.00 0.00 0.12 -0.05 33 0 140 0
30MAR26 15.00 P 0.22 0.22 0.18 0.19 -0.08 32 221 368 +211
30MAR26 15.50 P 0.32 0.34 0.32 0.31 -0.10 32 8 125 +2
30MAR26 16.00 P 0.00 0.00 0.00 0.46 -0.13 32 0 196 0
30MAR26 16.50 P 0.66 0.66 0.66 0.66 -0.18 32 12 144 +12
30MAR26 17.00 P 0.00 0.00 0.00 0.92 -0.20 32 0 156 0
30MAR26 17.50 P 0.00 0.00 0.00 1.23 -0.25 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.62 -0.20 35 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 1.93 -0.20 32 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.35 -0.19 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.87 -0.29 38 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.34 -0.19 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.32 -0.18 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.35 -0.18 55 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.37 -0.17 63 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.34 -0.25 67 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.37 -0.13 75 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.19 -0.31 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.19 -0.31 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.36 -0.14 89 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.19 -0.36 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 12.50 P 0.05 0.05 0.05 0.02 -0.02 31 2 3 -2
29APR26 13.00 P 0.07 0.07 0.07 0.05 -0.02 33 2 2 -1
29APR26 13.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 57 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 -0.06 32 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.31 -0.09 32 0 451 0
29APR26 15.50 P 0.00 0.00 0.00 0.45 -0.11 32 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.62 -0.14 31 0 247 0
29APR26 16.50 P 0.00 0.00 0.00 0.83 -0.18 31 0 500 0
29APR26 17.00 P 1.14 1.14 1.09 1.10 -0.19 32 250 553 +226
29APR26 17.50 P 0.00 0.00 0.00 1.40 -0.16 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.78 -0.22 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.14 -0.15 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.54 -0.25 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.88 -0.28 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.34 -0.26 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.36 -0.21 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.35 -0.18 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.37 -0.17 52 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
28MAY26 13.50 P 0.16 0.16 0.15 0.13 -0.05 32 28 42 +28
28MAY26 14.00 P 0.22 0.22 0.22 0.20 -0.06 32 15 15 +15
28MAY26 14.50 P 0.00 0.00 0.00 0.30 -0.07 32 0 7 0
28MAY26 15.00 P 0.00 0.00 0.00 0.42 -0.09 32 0 37 0
28MAY26 15.50 P 0.61 0.61 0.61 0.57 -0.11 31 15 15 +15
28MAY26 16.00 P 0.82 0.82 0.82 0.75 -0.14 31 25 500 0
28MAY26 16.50 P 0.00 0.00 0.00 0.98 -0.16 31 0 534 0
28MAY26 17.00 P 0.00 0.00 0.00 1.24 -0.19 32 0 25 0
28MAY26 17.50 P 1.58 1.58 1.58 1.55 -0.20 32 8 57 +8
28MAY26 18.00 P 0.00 0.00 0.00 1.87 -0.23 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.27 -0.21 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.66 -0.23 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.06 -0.23 35 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.49 -0.24 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.41 -0.26 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.35 -0.18 41 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.37 -0.17 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 32 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 -0.03 32 0 316 0
29JUN26 13.50 P 0.28 0.28 0.28 0.28 -0.06 32 120 269 -120
29JUN26 14.00 P 0.43 0.43 0.43 0.39 -0.07 31 30 583 -30
29JUN26 14.50 P 0.00 0.00 0.00 0.53 -0.09 31 0 211 0
29JUN26 15.00 P 0.00 0.00 0.00 0.69 -0.11 31 0 129 0
29JUN26 15.50 P 0.00 0.00 0.00 0.89 -0.11 31 0 204 0
29JUN26 16.00 P 0.00 0.00 0.00 1.12 -0.14 31 0 195 0
29JUN26 16.50 P 1.35 1.35 1.35 1.37 -0.15 31 515 513 +511
29JUN26 17.00 P 1.70 1.70 1.64 1.65 -0.18 31 530 510 +500
29JUN26 17.50 P 0.00 0.00 0.00 1.97 -0.22 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.33 -0.23 31 0 7 0
29JUN26 18.50 P 0.00 0.00 0.00 2.76 -0.18 33 0 0 0
29JUN26 19.00 P 3.08 3.08 3.08 3.13 -0.20 32 4 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.50 -0.21 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.01 -0.23 34 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 4.78 -0.25 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.71 -0.23 30 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.60 -0.37 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.57 -0.25 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.54 -0.21 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 34 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 -0.02 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 -0.04 32 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 -0.06 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.39 -0.06 32 0 71 0
29SEP26 13.50 P 0.50 0.50 0.50 0.51 -0.07 32 10 149 0
29SEP26 14.00 P 0.67 0.67 0.67 0.66 -0.07 32 60 119 -60
29SEP26 14.50 P 0.00 0.00 0.00 0.82 -0.09 32 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 1.01 -0.10 32 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.23 -0.11 32 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.46 -0.13 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.72 -0.14 32 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.00 -0.16 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.31 -0.18 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.62 -0.18 31 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 2.99 -0.16 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.36 -0.18 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.74 -0.16 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.17 -0.25 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.99 -0.30 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.88 -0.29 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.79 -0.39 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.02 32 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.02 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 -0.03 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 -0.03 32 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 -0.03 32 0 110 0
30DEC26 13.50 P 0.66 0.66 0.66 0.69 -0.05 32 10 20 +10
30DEC26 14.00 P 0.00 0.00 0.00 0.85 -0.08 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 -0.09 32 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.23 -0.09 32 0 184 0
30DEC26 15.50 P 0.00 0.00 0.00 1.46 -0.11 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.70 -0.11 32 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 1.96 -0.13 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.24 -0.11 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.54 -0.14 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.85 -0.19 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.19 -0.25 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.58 -0.13 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.96 -0.23 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.35 -0.23 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.15 -0.30 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.02 -0.26 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.92 -0.26 33 0 0 0
TOTAL PUT 1,935 14,600 +1,334
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$ 93.20
06FEB26 72.50 C 0.00 0.00 0.00 20.70 - 0 0 0 -
06FEB26 75.00 C 0.00 0.00 0.00 18.21 -1.66 0 0 0 0
06FEB26 77.50 C 0.00 0.00 0.00 15.72 -1.65 67 0 0 0
06FEB26 80.00 C 0.00 0.00 0.00 13.39 -1.49 103 0 0 0
06FEB26 82.50 C 0.00 0.00 0.00 10.72 -1.66 43 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 8.47 -1.41 75 0 0 0
06FEB26 87.50 C 4.40 4.40 4.40 5.94 -1.46 55 30 30 +30
06FEB26 90.00 C 2.51 4.20 2.43 3.59 -1.51 43 101 59 +58
06FEB26 92.50 C 3.32 3.32 1.20 1.71 -1.28 39 411 184 +83
06FEB26 95.00 C 1.30 1.70 0.49 0.64 -0.76 39 1,906 2,564 +1,264
06FEB26 97.50 C 0.56 0.65 0.21 0.17 -0.39 39 845 699 -26
06FEB26 100.00 C 0.21 0.25 0.10 0.03 -0.14 38 472 1,387 +74
06FEB26 102.50 C 0.11 0.11 0.05 0.01 -0.03 43 311 938 +275
06FEB26 105.00 C 0.04 0.04 0.04 0.01 0.00 52 1 1,008 -1
06FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 457 0
06FEB26 110.00 C 0.01 0.01 0.01 0.01 0.00 70 41 826 +41
06FEB26 112.50 C 0.01 0.01 0.01 0.01 0.00 79 26 505 +26
06FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 87 0 534 0
06FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
06FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
13FEB26 72.50 C 0.00 0.00 0.00 21.27 - 107 0 0 -
13FEB26 75.00 C 0.00 0.00 0.00 18.78 -1.14 96 0 0 0
13FEB26 77.50 C 0.00 0.00 0.00 15.76 -1.66 0 0 0 0
13FEB26 80.00 C 0.00 0.00 0.00 13.39 -1.54 53 0 0 0
13FEB26 82.50 C 0.00 0.00 0.00 10.79 -1.67 34 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 8.47 -1.57 39 0 0 0
13FEB26 87.50 C 5.61 5.61 5.61 6.28 -1.45 39 30 30 +30
13FEB26 90.00 C 5.21 5.21 3.78 4.22 -1.42 36 96 65 +65
13FEB26 92.50 C 3.19 3.19 1.96 2.57 -1.20 35 602 632 +544
13FEB26 95.00 C 2.12 2.13 1.10 1.41 -0.89 34 496 436 +320
13FEB26 97.50 C 1.20 1.32 0.70 0.68 -0.62 34 850 466 +121
13FEB26 100.00 C 0.67 0.71 0.41 0.29 -0.34 34 638 422 +322
13FEB26 102.50 C 0.39 0.39 0.25 0.11 -0.15 34 55 99 +5
13FEB26 105.00 C 0.25 0.25 0.23 0.04 -0.06 34 11 111 +11
13FEB26 107.50 C 0.12 0.12 0.12 0.02 -0.01 36 4 53 +4
13FEB26 110.00 C 0.10 0.10 0.07 0.01 0.00 38 55 578 +55
13FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
13FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
13FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
13FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.39 -1.63 53 0 1,563 0
26FEB26 72.50 C 0.00 0.00 0.00 21.27 -1.21 68 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.78 -1.35 61 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 15.86 -1.66 31 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.41 -1.65 31 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 11.03 -1.62 31 0 0 0
26FEB26 85.00 C 9.10 9.10 9.09 8.90 -1.44 34 2 6 +2
26FEB26 87.50 C 5.80 6.35 5.80 6.77 -1.49 32 6 249 0
26FEB26 90.00 C 4.40 4.40 4.40 4.93 -1.30 32 80 237 +80
26FEB26 92.50 C 3.63 3.70 2.80 3.48 -1.13 32 175 555 +145
26FEB26 95.00 C 3.05 3.42 1.89 2.25 -0.96 31 743 3,713 +436
26FEB26 97.50 C 2.08 2.31 1.30 1.46 -0.69 32 394 3,664 +72
26FEB26 100.00 C 1.40 1.51 0.86 0.86 -0.56 32 2,153 8,671 +299
26FEB26 102.50 C 0.91 0.97 0.60 0.48 -0.38 32 1,370 4,919 +3
26FEB26 105.00 C 0.64 0.68 0.41 0.26 -0.24 32 1,005 7,580 -175
26FEB26 107.50 C 0.47 0.49 0.33 0.13 -0.15 32 236 9,438 +67
26FEB26 110.00 C 0.35 0.36 0.25 0.07 -0.08 32 1,334 13,186 -248
26FEB26 112.50 C 0.24 0.24 0.21 0.03 -0.05 32 28 2,760 -10
26FEB26 115.00 C 0.18 0.18 0.16 0.02 -0.02 33 327 5,944 -283
26FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 2,461 0
26FEB26 120.00 C 0.16 0.16 0.08 0.01 0.00 36 287 7,899 -235
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 448 0
26FEB26 125.00 C 0.08 0.08 0.08 0.01 0.00 42 101 876 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,056 0
26FEB26 130.00 C 0.08 0.08 0.08 0.01 0.00 47 4 1,578 -4
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 542 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,111 0
26FEB26 140.00 C 0.04 0.04 0.03 0.01 0.00 56 300 824 +202
26FEB26 142.50 C 0.02 0.02 0.02 0.01 0.00 58 500 1,068 +500
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,297 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,445 0
30MAR26 50.00 C 0.00 0.00 0.00 44.05 -0.87 101 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.22 -1.29 81 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.69 -1.26 74 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.56 -0.81 81 0 2 0
30MAR26 60.00 C 0.00 0.00 0.00 33.90 -1.00 70 0 3 0
30MAR26 62.50 C 0.00 0.00 0.00 31.66 -0.86 71 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.76 -1.37 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.80 -0.89 63 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 24.30 -0.98 57 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 21.82 -1.06 52 0 277 0
30MAR26 75.00 C 0.00 0.00 0.00 19.41 -1.07 48 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 17.07 -1.13 44 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.67 -1.25 40 0 110 0
30MAR26 82.50 C 0.00 0.00 0.00 12.50 -1.45 38 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 10.51 -1.33 37 0 1,549 0
30MAR26 87.50 C 0.00 0.00 0.00 8.82 -1.19 37 0 16 0
30MAR26 90.00 C 8.00 8.00 6.54 7.25 -1.10 37 112 1,022 +112
30MAR26 92.50 C 6.79 6.79 5.28 5.94 -1.03 37 189 836 +187
30MAR26 95.00 C 5.63 5.85 4.37 4.76 -0.90 37 224 1,842 +201
30MAR26 97.50 C 4.74 4.74 3.40 3.81 -0.75 37 179 15,423 +2
30MAR26 100.00 C 3.55 3.55 2.66 3.00 -0.71 37 57 5,726 +6
30MAR26 102.50 C 2.92 3.03 2.28 2.31 -0.60 37 342 8,852 +80
30MAR26 105.00 C 2.32 2.52 1.67 1.76 -0.49 37 585 18,514 -340
30MAR26 107.50 C 1.90 1.98 1.45 1.32 -0.40 37 185 2,250 +34
30MAR26 110.00 C 1.55 1.65 1.14 0.98 -0.32 37 654 17,599 +28
30MAR26 112.50 C 1.31 1.31 0.98 0.72 -0.26 37 294 3,039 0
30MAR26 115.00 C 1.01 1.12 0.79 0.52 -0.20 37 147 8,386 +24
30MAR26 117.50 C 0.88 0.88 0.73 0.38 -0.15 37 37 5,332 -31
30MAR26 120.00 C 0.79 0.80 0.65 0.27 -0.11 37 197 12,337 +20
30MAR26 122.50 C 0.57 0.57 0.57 0.19 -0.09 37 1 2,669 0
30MAR26 125.00 C 0.00 0.00 0.00 0.13 -0.07 37 0 14,485 0
30MAR26 127.50 C 0.00 0.00 0.00 0.09 -0.05 37 0 2,671 0
30MAR26 130.00 C 0.40 0.43 0.40 0.07 -0.03 37 26 8,652 +5
30MAR26 132.50 C 0.37 0.37 0.37 0.05 -0.02 37 1 2,523 0
30MAR26 135.00 C 0.42 0.42 0.35 0.03 -0.02 37 2 15,533 -1
30MAR26 137.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 1,437 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 10,878 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 602 0
30MAR26 145.00 C 0.25 0.25 0.25 0.01 0.00 39 2 5,236 0
30MAR26 147.50 C 0.23 0.23 0.23 0.01 0.00 40 30 1,528 -30
30MAR26 150.00 C 0.21 0.23 0.21 0.01 0.00 41 6 9,421 +6
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,979 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,197 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,886 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6,420 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,348 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 416 0
30MAR26 175.00 C 0.10 0.10 0.10 0.01 0.00 53 3 12,747 -3
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 354 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,168 0
30MAR26 200.00 C 0.06 0.06 0.06 0.01 0.00 63 8 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 70 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 78 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 80 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 82 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 84 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 88 0 69 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 89 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 90 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 91 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 93 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 95 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 97 0 355 0
29APR26 50.00 C 0.00 0.00 0.00 44.26 -0.84 84 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 41.78 -0.90 79 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 39.32 -0.83 74 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 36.91 -0.78 70 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 34.42 -0.89 65 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 31.92 -0.96 60 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 29.50 -0.97 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 27.08 -0.98 52 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.32 -1.36 44 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.99 -1.31 42 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.72 -1.29 40 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.23 -1.60 36 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 15.20 -1.44 36 0 64 0
29APR26 82.50 C 0.00 0.00 0.00 13.29 -1.37 36 0 0 0
29APR26 85.00 C 10.56 10.56 10.56 11.52 -1.29 36 2 120 -2
29APR26 87.50 C 10.16 10.22 9.94 9.94 -1.49 36 93 253 +93
29APR26 90.00 C 0.00 0.00 0.00 8.44 -1.15 36 0 460 0
29APR26 92.50 C 7.79 7.79 6.34 7.14 -1.02 36 83 296 +20
29APR26 95.00 C 6.74 6.74 5.31 6.10 -0.82 36 191 807 +168
29APR26 97.50 C 5.69 5.91 4.44 5.04 -0.83 36 138 1,822 +1
29APR26 100.00 C 4.16 4.25 4.00 4.19 -0.72 36 11 2,605 0
29APR26 102.50 C 4.03 4.06 3.18 3.42 -0.64 36 354 8,183 -27
29APR26 105.00 C 3.16 3.16 2.62 2.78 -0.55 36 233 969 +188
29APR26 107.50 C 3.00 3.00 2.42 2.23 -0.47 36 21 950 +12
29APR26 110.00 C 2.14 2.18 1.88 1.78 -0.40 36 27 543 +4
29APR26 112.50 C 1.83 1.83 1.83 1.41 -0.34 36 10 293 -10
29APR26 115.00 C 1.80 1.80 1.45 1.12 -0.27 36 9 1,515 0
29APR26 117.50 C 0.00 0.00 0.00 0.87 -0.23 36 0 220 0
29APR26 120.00 C 1.31 1.31 1.06 0.68 -0.19 36 133 859 +130
29APR26 122.50 C 0.00 0.00 0.00 0.53 -0.15 36 0 158 0
29APR26 125.00 C 0.00 0.00 0.00 0.41 -0.12 36 0 301 0
29APR26 127.50 C 0.00 0.00 0.00 0.31 -0.10 36 0 163 0
29APR26 130.00 C 0.00 0.00 0.00 0.24 -0.08 36 0 339 0
29APR26 132.50 C 0.68 0.68 0.68 0.18 -0.06 36 30 228 +30
29APR26 135.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 1,616 0
29APR26 140.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 2,833 0
29APR26 142.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 8,643 0
29APR26 145.00 C 0.43 0.44 0.43 0.05 -0.01 37 90 3,480 +30
29APR26 147.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
29APR26 150.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 1,069 0
28MAY26 50.00 C 0.00 0.00 0.00 44.42 -0.85 74 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 41.84 -1.04 67 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 39.40 -1.05 63 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 36.99 -1.03 60 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 34.56 -1.05 56 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 32.16 -1.05 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 29.81 -0.99 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 27.44 -1.00 48 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 25.08 -1.07 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 22.55 -1.33 41 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 20.55 -1.14 41 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 18.48 -1.10 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 16.01 -1.56 36 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 14.20 -1.41 36 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 12.52 -1.34 36 0 0 0
28MAY26 87.50 C 11.05 11.05 11.05 11.08 -1.15 36 17 17 +17
28MAY26 90.00 C 0.00 0.00 0.00 9.64 -1.23 36 0 0 0
28MAY26 92.50 C 8.49 8.49 8.49 8.34 -0.96 36 16 16 +16
28MAY26 95.00 C 7.82 7.82 6.76 7.22 -0.99 36 38 57 +22
28MAY26 97.50 C 0.00 0.00 0.00 6.24 -0.87 37 0 0 0
28MAY26 100.00 C 5.40 5.50 5.40 5.33 -0.84 37 72 72 +41
28MAY26 102.50 C 5.46 5.46 5.46 4.51 -0.80 37 30 30 +30
28MAY26 105.00 C 4.73 4.74 4.73 3.80 -0.71 36 30 60 +26
28MAY26 107.50 C 4.11 4.11 3.98 3.18 -0.64 36 31 61 +31
28MAY26 110.00 C 0.00 0.00 0.00 2.65 -0.57 36 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 2.20 -0.50 36 0 83 0
28MAY26 115.00 C 0.00 0.00 0.00 1.82 -0.44 36 0 30 0
28MAY26 117.50 C 0.00 0.00 0.00 1.50 -0.38 36 0 40 0
28MAY26 120.00 C 2.08 2.08 1.86 1.23 -0.33 36 13 10 +7
28MAY26 122.50 C 0.00 0.00 0.00 1.01 -0.28 36 0 0 0
28MAY26 125.00 C 1.43 1.43 1.43 0.82 -0.24 36 1 12 +1
28MAY26 127.50 C 0.00 0.00 0.00 0.66 -0.21 36 0 0 0
28MAY26 130.00 C 1.21 1.21 1.21 0.54 -0.17 36 30 30 +30
28MAY26 132.50 C 0.00 0.00 0.00 0.43 -0.15 36 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 0.35 -0.12 36 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 0.28 -0.10 36 0 30 0
28MAY26 140.00 C 0.00 0.00 0.00 0.22 -0.09 36 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.18 -0.07 36 0 0 0
28MAY26 145.00 C 0.71 0.71 0.71 0.14 -0.06 36 30 30 +30
28MAY26 147.50 C 0.00 0.00 0.00 0.12 -0.04 36 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 44.60 -0.99 67 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 42.18 -1.00 63 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 39.64 -1.13 58 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 37.24 -1.14 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.91 -1.08 53 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 32.55 -1.08 50 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 30.24 -1.04 48 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 27.67 -1.36 43 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 25.59 -1.21 43 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 23.55 -1.32 43 0 71 0
29JUN26 75.00 C 0.00 0.00 0.00 21.47 -1.05 42 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 19.49 -0.99 41 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 17.62 -0.93 40 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 15.83 -0.84 40 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 13.80 -1.21 37 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 12.36 -1.10 38 0 4 0
29JUN26 90.00 C 10.10 10.10 10.10 10.88 -1.17 37 4 77 +4
29JUN26 92.50 C 0.00 0.00 0.00 9.79 -0.91 38 0 31 0
29JUN26 95.00 C 9.00 9.00 8.75 8.75 -0.82 38 38 1,243 +37
29JUN26 97.50 C 6.97 6.97 6.97 7.60 -0.85 38 30 2,698 -30
29JUN26 100.00 C 7.12 7.12 6.30 6.78 -0.72 38 190 9,110 -29
29JUN26 102.50 C 5.92 6.00 5.92 5.94 -0.71 38 57 3,180 +25
29JUN26 105.00 C 5.30 5.46 4.80 5.17 -0.65 38 33 14,374 +17
29JUN26 107.50 C 4.87 4.87 4.79 4.49 -0.59 38 70 2,463 +35
29JUN26 110.00 C 4.15 4.26 4.15 3.88 -0.54 38 31 7,227 +31
29JUN26 112.50 C 3.80 3.80 3.80 3.35 -0.48 38 10 1,096 +10
29JUN26 115.00 C 3.80 3.80 3.33 2.89 -0.42 38 15 8,407 -11
29JUN26 117.50 C 3.38 3.38 2.89 2.48 -0.38 38 12 3,336 0
29JUN26 120.00 C 2.93 3.04 2.48 2.12 -0.34 38 207 6,805 +174
29JUN26 122.50 C 2.74 2.74 2.45 1.82 -0.29 38 12 2,355 0
29JUN26 125.00 C 2.06 2.25 1.97 1.55 -0.26 38 91 7,356 +71
29JUN26 127.50 C 2.01 2.01 2.01 1.32 -0.23 38 2 1,341 +2
29JUN26 130.00 C 2.10 2.10 1.64 1.12 -0.20 38 77 9,247 +36
29JUN26 132.50 C 0.00 0.00 0.00 0.95 -0.17 38 0 1,355 0
29JUN26 135.00 C 1.75 1.75 1.37 0.81 -0.15 38 105 2,357 +70
29JUN26 137.50 C 0.00 0.00 0.00 0.68 -0.13 38 0 434 0
29JUN26 140.00 C 1.28 1.28 1.28 0.58 -0.11 38 1 2,206 0
29JUN26 142.50 C 1.18 1.18 1.18 0.49 -0.09 38 1 883 +1
29JUN26 145.00 C 0.00 0.00 0.00 0.41 -0.08 38 0 2,644 0
29JUN26 147.50 C 0.00 0.00 0.00 0.34 -0.08 38 0 741 0
29JUN26 150.00 C 0.00 0.00 0.00 0.29 -0.06 38 0 3,058 0
29JUN26 152.50 C 0.00 0.00 0.00 0.24 -0.06 38 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.20 -0.05 37 0 302 0
29JUN26 157.50 C 0.00 0.00 0.00 0.17 -0.04 38 0 536 0
29JUN26 160.00 C 0.72 0.74 0.72 0.14 -0.04 37 15 807 -4
29JUN26 162.50 C 0.00 0.00 0.00 0.12 -0.03 38 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 839 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 367 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 225 0
29JUN26 185.00 C 0.46 0.46 0.46 0.01 -0.01 35 5 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 35 0 54 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 36 0 335 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 37 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 37 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 306 0
29JUN26 200.00 C 0.32 0.32 0.32 0.01 0.00 38 15 2,258 +15
29SEP26 50.00 C 0.00 0.00 0.00 45.10 -1.36 55 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 43.00 -1.12 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.78 -1.01 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.42 -1.05 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.94 -1.27 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.72 -1.33 46 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 31.69 -1.42 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.57 -1.20 44 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 27.54 -1.18 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.59 -1.14 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.72 -1.11 42 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 21.95 -1.00 42 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 20.26 -1.16 41 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 18.67 -0.67 41 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 17.05 -0.94 40 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 15.63 -0.83 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 14.44 -0.68 40 0 41 0
29SEP26 92.50 C 12.54 12.54 12.54 13.02 -0.85 39 2 95 0
29SEP26 95.00 C 11.50 11.50 11.50 11.92 -0.90 39 10 1,678 -10
29SEP26 97.50 C 0.00 0.00 0.00 10.86 -0.91 39 0 2,091 0
29SEP26 100.00 C 9.56 9.98 9.56 9.93 -0.87 39 2,261 5,031 +1,444
29SEP26 102.50 C 0.00 0.00 0.00 9.09 -0.82 40 0 2,596 0
29SEP26 105.00 C 9.20 9.20 9.20 8.28 -0.79 40 8 1,996 0
29SEP26 107.50 C 7.60 7.60 7.60 7.51 -0.75 40 19 1,383 0
29SEP26 110.00 C 6.93 6.93 6.93 6.80 -0.71 39 6 2,242 +6
29SEP26 112.50 C 0.00 0.00 0.00 6.16 -0.66 39 0 664 0
29SEP26 115.00 C 0.00 0.00 0.00 5.57 -0.61 39 0 1,730 0
29SEP26 117.50 C 0.00 0.00 0.00 5.03 -0.57 39 0 715 0
29SEP26 120.00 C 5.00 5.29 4.88 4.54 -0.53 39 8 2,067 +6
29SEP26 122.50 C 0.00 0.00 0.00 4.10 -0.49 39 0 931 0
29SEP26 125.00 C 4.73 4.73 4.73 3.69 -0.45 39 5 1,221 0
29SEP26 127.50 C 0.00 0.00 0.00 3.33 -0.41 39 0 226 0
29SEP26 130.00 C 3.50 3.50 3.50 2.99 -0.39 39 3 2,658 +3
29SEP26 132.50 C 0.00 0.00 0.00 2.69 -0.36 39 0 101 0
29SEP26 135.00 C 0.00 0.00 0.00 2.42 -0.33 39 0 62 0
29SEP26 137.50 C 0.00 0.00 0.00 2.17 -0.30 39 0 76 0
29SEP26 140.00 C 2.94 2.94 2.94 1.95 -0.28 39 1 608 0
29SEP26 142.50 C 0.00 0.00 0.00 1.75 -0.26 39 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 1.57 -0.23 39 0 203 0
29SEP26 147.50 C 0.00 0.00 0.00 1.41 -0.21 39 0 196 0
29SEP26 150.00 C 0.00 0.00 0.00 1.27 -0.19 39 0 109 0
29SEP26 152.50 C 0.00 0.00 0.00 1.13 -0.18 39 0 71 0
29SEP26 155.00 C 0.00 0.00 0.00 1.02 -0.16 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 0.91 -0.15 39 0 1,140 0
29SEP26 160.00 C 0.00 0.00 0.00 0.82 -0.13 39 0 204 0
30DEC26 72.50 C 0.00 0.00 0.00 27.53 -1.34 43 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 25.71 -1.18 42 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 24.16 -0.97 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.40 -1.10 41 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 20.87 -0.87 41 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 19.69 -0.57 41 0 0 0
30DEC26 87.50 C 18.58 18.58 18.58 18.36 -0.69 41 1 1 +1
30DEC26 90.00 C 0.00 0.00 0.00 17.10 -1.13 41 0 37 0
30DEC26 92.50 C 0.00 0.00 0.00 15.84 -0.53 41 0 201 0
30DEC26 95.00 C 14.65 14.65 14.65 14.62 -0.91 40 1 1,207 0
30DEC26 97.50 C 0.00 0.00 0.00 13.61 -0.86 40 0 1,008 0
30DEC26 100.00 C 12.28 12.44 12.00 12.63 -0.87 40 41 2,756 0
30DEC26 102.50 C 12.00 12.12 11.02 11.75 -0.85 40 5 477 +4
30DEC26 105.00 C 0.00 0.00 0.00 10.96 -0.80 40 0 895 0
30DEC26 107.50 C 9.69 10.55 9.69 10.18 -0.81 40 95 173 +88
30DEC26 110.00 C 0.00 0.00 0.00 9.43 -0.77 40 0 408 0
30DEC26 112.50 C 0.00 0.00 0.00 8.73 -0.73 40 0 77 0
30DEC26 115.00 C 0.00 0.00 0.00 8.08 -0.69 40 0 156 0
30DEC26 117.50 C 0.00 0.00 0.00 7.48 -0.64 40 0 196 0
30DEC26 120.00 C 7.52 7.52 7.52 6.91 -0.61 40 53 386 +3
30DEC26 122.50 C 6.80 7.09 6.80 6.39 -0.58 40 12 404 +12
30DEC26 125.00 C 0.00 0.00 0.00 5.91 -0.54 40 0 456 0
30DEC26 127.50 C 0.00 0.00 0.00 5.46 -0.51 40 0 234 0
30DEC26 130.00 C 6.12 6.12 5.74 5.04 -0.48 40 73 555 +42
30DEC26 132.50 C 5.44 5.44 5.44 4.65 -0.46 40 8 354 +8
30DEC26 135.00 C 5.14 5.14 5.06 4.30 -0.42 40 2 110 0
30DEC26 137.50 C 5.00 5.00 5.00 3.97 -0.40 40 100 154 +35
30DEC26 140.00 C 4.40 4.40 4.40 3.66 -0.37 40 8 101 0
30DEC26 142.50 C 0.00 0.00 0.00 3.38 -0.35 40 0 127 0
30DEC26 145.00 C 0.00 0.00 0.00 3.12 -0.33 40 0 113 0
30DEC26 147.50 C 0.00 0.00 0.00 2.88 -0.30 40 0 9 0
30DEC26 150.00 C 0.00 0.00 0.00 2.65 -0.29 40 0 437 0
30DEC26 152.50 C 3.79 3.79 3.79 2.45 -0.27 40 100 574 +100
30DEC26 155.00 C 3.32 3.32 3.30 2.26 -0.25 40 4 387 +4
30DEC26 157.50 C 0.00 0.00 0.00 2.08 -0.24 40 0 294 0
30DEC26 160.00 C 3.20 3.25 2.80 1.92 -0.22 40 5 346 +2
TOTAL CALL 24,892 517,542 +7,542
06FEB26 72.50 P 0.00 0.00 0.00 0.01 - 105 0 0 -
06FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
06FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06FEB26 85.00 P 0.20 0.20 0.03 0.01 0.00 42 71 85 +55
06FEB26 87.50 P 0.33 0.51 0.13 0.05 +0.02 39 20 138 +3
06FEB26 90.00 P 0.13 1.15 0.13 0.28 +0.12 39 905 1,298 +562
06FEB26 92.50 P 0.49 2.40 0.35 0.96 +0.37 38 5,099 2,350 +1,215
06FEB26 95.00 P 1.30 4.10 1.10 2.33 +0.75 36 284 970 -45
06FEB26 97.50 P 2.50 6.00 2.50 4.51 +1.29 42 148 1,597 -7
06FEB26 100.00 P 5.80 7.50 5.80 6.90 +1.61 50 14 638 0
06FEB26 102.50 P 10.00 10.00 10.00 9.36 +1.69 58 8 270 0
06FEB26 105.00 P 12.46 12.46 11.48 12.05 +1.90 90 12 22 -10
06FEB26 107.50 P 0.00 0.00 0.00 14.30 +1.65 0 0 1 0
06FEB26 110.00 P 0.00 0.00 0.00 16.81 +1.66 77 0 0 0
06FEB26 112.50 P 0.00 0.00 0.00 19.32 +1.67 90 0 0 0
06FEB26 115.00 P 0.00 0.00 0.00 21.80 +1.52 0 0 0 0
06FEB26 117.50 P 0.00 0.00 0.00 24.31 +1.59 103 0 0 0
06FEB26 120.00 P 0.00 0.00 0.00 26.80 +1.52 0 0 0 0
13FEB26 72.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
13FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
13FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
13FEB26 80.00 P 0.11 0.12 0.11 0.01 -0.01 36 60 60 +60
13FEB26 82.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
13FEB26 85.00 P 0.35 0.50 0.20 0.11 -0.01 34 36 38 +35
13FEB26 87.50 P 0.31 1.05 0.31 0.34 +0.03 34 130 203 +106
13FEB26 90.00 P 0.55 1.70 0.55 0.85 +0.18 34 1,533 1,464 +858
13FEB26 92.50 P 0.96 2.98 0.96 1.68 +0.38 33 2,392 1,157 +1,033
13FEB26 95.00 P 2.30 4.64 1.93 3.12 +0.74 34 1,807 1,530 +1,365
13FEB26 97.50 P 3.27 5.53 3.27 4.75 +1.00 30 93 198 +90
13FEB26 100.00 P 5.31 6.77 5.04 7.13 +1.49 37 95 83 +77
13FEB26 102.50 P 0.00 0.00 0.00 9.36 +1.51 33 0 3 0
13FEB26 105.00 P 0.00 0.00 0.00 12.05 +1.86 51 0 5 0
13FEB26 107.50 P 0.00 0.00 0.00 14.30 +1.65 0 0 0 0
13FEB26 110.00 P 0.00 0.00 0.00 16.81 +1.66 46 0 0 0
13FEB26 112.50 P 0.00 0.00 0.00 19.32 +1.29 53 0 0 0
13FEB26 115.00 P 0.00 0.00 0.00 21.80 +1.27 0 0 0 0
13FEB26 117.50 P 0.00 0.00 0.00 24.31 +1.28 61 0 0 0
13FEB26 120.00 P 0.00 0.00 0.00 26.80 +1.27 0 0 0 0
26FEB26 70.00 P 0.07 0.07 0.07 0.01 0.00 43 82 707 +82
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 748 0
26FEB26 77.50 P 0.22 0.22 0.22 0.03 +0.01 33 50 595 0
26FEB26 80.00 P 0.16 0.46 0.16 0.08 +0.02 32 69 2,285 +10
26FEB26 82.50 P 0.24 0.70 0.24 0.19 +0.04 32 261 1,203 -65
26FEB26 85.00 P 0.38 1.08 0.38 0.44 +0.10 32 450 3,603 +127
26FEB26 87.50 P 0.58 1.65 0.58 0.88 +0.19 32 1,163 10,306 +633
26FEB26 90.00 P 1.10 2.60 0.98 1.52 +0.26 31 1,585 20,704 +649
26FEB26 92.50 P 1.86 3.85 1.67 2.50 +0.44 31 2,223 7,185 -745
26FEB26 95.00 P 2.72 5.50 2.72 3.79 +0.61 30 333 9,846 -43
26FEB26 97.50 P 4.20 7.22 4.00 5.56 +0.92 31 743 9,449 +237
26FEB26 100.00 P 6.28 9.50 6.28 7.60 +1.14 33 287 12,150 -165
26FEB26 102.50 P 11.58 11.58 9.79 9.84 +1.34 35 99 4,663 +64
26FEB26 105.00 P 12.00 12.00 12.00 12.05 +1.36 35 9 2,795 -6
26FEB26 107.50 P 0.00 0.00 0.00 14.34 +1.54 32 0 575 0
26FEB26 110.00 P 15.80 15.80 14.80 17.31 +2.11 51 3 689 -3
26FEB26 112.50 P 0.00 0.00 0.00 19.35 +1.32 40 0 250 0
26FEB26 115.00 P 20.53 20.53 20.53 21.85 +1.32 44 3 217 -3
26FEB26 117.50 P 0.00 0.00 0.00 24.35 +1.32 48 0 54 0
26FEB26 120.00 P 26.70 26.70 26.70 26.85 +1.32 51 1 126 0
26FEB26 122.50 P 29.40 29.40 29.10 29.40 +0.92 59 12 91 -17
26FEB26 125.00 P 32.10 32.10 32.10 31.85 +1.59 59 1 4 0
26FEB26 127.50 P 0.00 0.00 0.00 34.35 +1.58 62 0 86 -245
26FEB26 130.00 P 36.66 36.66 36.66 36.80 +1.54 0 173 0 0
26FEB26 132.50 P 0.00 0.00 0.00 39.30 +1.54 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 41.80 +1.50 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 44.30 +1.54 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 46.85 +1.60 77 0 0 -28
26FEB26 142.50 P 49.27 49.27 49.07 49.30 +1.50 0 223 0 0
26FEB26 145.00 P 0.00 0.00 0.00 51.80 +1.50 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 54.30 +1.51 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 56.80 +1.54 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 59.30 +1.51 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 61.80 +1.54 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 64.30 +1.56 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 66.80 +1.54 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 69.30 +1.51 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 71.80 +1.57 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 74.30 +1.51 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 76.80 +1.50 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 79.30 +1.55 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 81.80 +1.50 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 84.30 +1.54 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 86.80 +1.50 0 0 0 0
30MAR26 50.00 P 0.05 0.05 0.05 0.01 0.00 57 30 85 +30
30MAR26 52.50 P 0.06 0.06 0.06 0.01 0.00 53 30 60 +18
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30MAR26 57.50 P 0.09 0.09 0.09 0.01 0.00 45 5 240 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,055 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 228 0
30MAR26 65.00 P 0.17 0.21 0.17 0.02 0.00 37 48 706 +16
30MAR26 67.50 P 0.32 0.32 0.25 0.05 +0.01 37 4 554 +4
30MAR26 70.00 P 0.26 0.43 0.26 0.10 +0.02 37 20 2,575 -8
30MAR26 72.50 P 0.42 0.43 0.42 0.18 +0.03 37 31 519 +30
30MAR26 75.00 P 0.64 0.77 0.55 0.33 +0.07 37 166 10,593 +98
30MAR26 77.50 P 0.89 0.89 0.79 0.56 +0.11 37 7 6,867 0
30MAR26 80.00 P 0.90 1.50 0.90 0.90 +0.17 37 131 7,948 +55
30MAR26 82.50 P 2.00 2.00 1.35 1.36 +0.23 37 249 5,147 +8
30MAR26 85.00 P 1.51 2.61 1.51 1.95 +0.28 37 302 27,813 -24
30MAR26 87.50 P 2.23 3.52 2.07 2.69 +0.35 36 227 5,026 +94
30MAR26 90.00 P 2.83 4.56 2.83 3.61 +0.48 36 653 23,087 -168
30MAR26 92.50 P 3.86 6.00 3.86 4.76 +0.60 36 305 4,936 +59
30MAR26 95.00 P 4.99 7.50 4.99 6.10 +0.74 36 257 20,756 +129
30MAR26 97.50 P 6.22 9.00 6.22 7.62 +0.85 36 149 9,448 +69
30MAR26 100.00 P 9.00 11.00 9.00 9.43 +1.05 37 158 25,156 +29
30MAR26 102.50 P 11.00 12.50 10.81 11.26 +1.08 37 410 7,276 -197
30MAR26 105.00 P 13.00 13.88 13.00 13.26 +1.18 38 104 25,343 0
30MAR26 107.50 P 14.30 15.00 14.30 15.41 +1.26 38 6 1,515 +5
30MAR26 110.00 P 19.10 19.10 19.10 17.58 +1.34 38 1 20,404 +1
30MAR26 112.50 P 0.00 0.00 0.00 20.03 +1.51 41 0 2,655 0
30MAR26 115.00 P 0.00 0.00 0.00 22.23 +1.38 40 0 4,579 0
30MAR26 117.50 P 24.40 24.40 24.40 24.42 +1.39 37 1 2,349 0
30MAR26 120.00 P 26.65 26.75 26.56 26.85 +1.32 37 250 7,586 -98
30MAR26 122.50 P 29.50 29.50 29.20 29.40 +0.92 41 3 3,391 0
30MAR26 125.00 P 0.00 0.00 0.00 31.85 +1.33 42 0 1,034 -129
30MAR26 127.50 P 0.00 0.00 0.00 34.35 +1.36 44 0 2,145 0
30MAR26 130.00 P 0.00 0.00 0.00 36.80 +1.29 0 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 39.30 +1.32 0 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 41.80 +1.27 0 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 44.30 +1.27 0 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 46.85 +1.36 54 0 1,293 0
30MAR26 142.50 P 0.00 0.00 0.00 49.30 +1.32 0 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 51.80 +1.30 0 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 54.30 +1.32 0 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 56.80 +1.32 0 0 187 0
30MAR26 152.50 P 0.00 0.00 0.00 59.30 +1.30 0 0 57 -61
30MAR26 155.00 P 0.00 0.00 0.00 61.80 +1.32 0 0 14 -21
30MAR26 157.50 P 0.00 0.00 0.00 64.30 +1.32 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 66.80 +1.30 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 69.30 +1.32 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 71.80 +1.30 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 74.30 +1.31 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 76.80 +1.30 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 79.30 +1.32 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 81.80 +1.32 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 84.30 +1.30 0 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 86.80 +1.32 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 89.30 +1.30 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 91.80 +1.32 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 94.30 +1.27 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 96.80 +1.31 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 99.30 +1.34 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 101.80 +1.27 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 104.30 +1.31 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 106.80 +1.30 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 111.80 +1.32 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 116.80 +1.34 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 121.80 +1.27 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 126.80 +1.32 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 131.80 +1.32 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 136.80 +1.30 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 141.80 +1.34 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 146.80 +1.32 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 151.80 +1.27 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 156.80 +1.27 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 161.80 +1.33 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 166.80 +1.35 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 171.80 +1.35 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 176.80 +1.33 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 181.80 +1.27 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 186.80 +1.36 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 191.80 +1.27 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 196.80 +1.28 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 201.80 +1.28 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 206.80 +1.32 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 216.80 +1.29 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 226.80 +1.34 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 60.00 P 0.19 0.19 0.19 0.03 +0.01 37 10 46 +10
29APR26 62.50 P 0.23 0.23 0.23 0.05 +0.01 36 100 108 +100
29APR26 65.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 8 0
29APR26 67.50 P 0.00 0.00 0.00 0.16 +0.03 36 0 25 0
29APR26 70.00 P 0.00 0.00 0.00 0.28 +0.06 36 0 273 0
29APR26 72.50 P 0.00 0.00 0.00 0.46 +0.09 36 0 14 0
29APR26 75.00 P 1.02 1.02 0.83 0.71 +0.12 36 250 351 +248
29APR26 77.50 P 1.03 1.50 1.03 1.06 +0.18 36 68 590 +55
29APR26 80.00 P 1.25 1.65 1.25 1.53 +0.25 36 51 7,219 +51
29APR26 82.50 P 2.08 2.57 1.98 2.07 +0.28 36 217 375 +110
29APR26 85.00 P 2.33 3.20 2.33 2.70 +0.29 35 113 1,223 +42
29APR26 87.50 P 3.13 3.67 3.13 3.56 +0.43 35 136 3,226 +55
29APR26 90.00 P 3.89 5.00 3.89 4.52 +0.50 35 91 2,741 +45
29APR26 92.50 P 5.25 6.71 5.25 5.68 +0.59 35 196 3,368 +121
29APR26 95.00 P 6.14 7.44 6.01 7.06 +0.72 35 191 6,880 +101
29APR26 97.50 P 8.50 10.00 8.50 8.65 +0.89 36 100 4,262 -2
29APR26 100.00 P 10.00 11.50 10.00 10.39 +0.99 36 71 803 +29
29APR26 102.50 P 12.00 13.50 11.81 12.18 +1.02 36 251 290 +5
29APR26 105.00 P 14.00 15.00 14.00 13.95 +0.98 36 180 143 -9
29APR26 107.50 P 0.00 0.00 0.00 16.01 +1.31 36 0 25 0
29APR26 110.00 P 14.85 19.50 14.85 17.95 +1.25 35 21 144 +20
29APR26 112.50 P 0.00 0.00 0.00 20.24 +1.12 36 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 22.34 +1.03 35 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 24.69 +1.14 36 0 216 0
29APR26 120.00 P 0.00 0.00 0.00 27.02 +1.18 35 0 36 0
29APR26 122.50 P 0.00 0.00 0.00 29.43 +0.95 36 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 31.86 +1.08 36 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 34.35 +1.19 37 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 36.86 +1.26 40 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 39.35 +1.37 41 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 41.80 +1.27 0 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 44.30 +1.27 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 46.85 +1.32 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 49.30 +1.32 0 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 51.80 +1.27 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 54.30 +1.26 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 56.80 +1.27 0 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 0.00 0.00 0.00 0.02 0.00 36 0 20 0
28MAY26 57.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.07 0.00 36 0 14 0
28MAY26 62.50 P 0.00 0.00 0.00 0.13 +0.02 36 0 6 0
28MAY26 65.00 P 0.47 0.47 0.47 0.22 +0.03 36 1 3 +1
28MAY26 67.50 P 0.00 0.00 0.00 0.35 +0.04 36 0 2 0
28MAY26 70.00 P 0.00 0.00 0.00 0.54 +0.05 36 0 4 0
28MAY26 72.50 P 0.00 0.00 0.00 0.81 +0.08 36 0 8 0
28MAY26 75.00 P 1.20 1.60 1.20 1.17 +0.13 36 2 240 +2
28MAY26 77.50 P 0.00 0.00 0.00 1.63 +0.19 36 0 9 0
28MAY26 80.00 P 2.30 2.63 2.30 2.19 +0.23 36 57 64 +57
28MAY26 82.50 P 2.43 3.13 2.43 2.84 +0.28 36 206 206 +206
28MAY26 85.00 P 4.30 4.30 3.46 3.56 +0.32 36 105 123 +105
28MAY26 87.50 P 3.88 4.59 3.88 4.49 +0.45 36 132 105 +53
28MAY26 90.00 P 5.06 6.21 5.06 5.55 +0.54 36 425 544 +405
28MAY26 92.50 P 6.02 7.69 6.02 6.77 +0.64 36 502 628 +472
28MAY26 95.00 P 7.29 8.60 7.29 8.05 +0.66 35 25 537 +6
28MAY26 97.50 P 0.00 0.00 0.00 9.65 +0.84 36 0 64 0
28MAY26 100.00 P 0.00 0.00 0.00 11.32 +0.80 36 0 12 0
28MAY26 102.50 P 12.60 12.60 12.60 13.07 +0.97 37 90 110 +80
28MAY26 105.00 P 0.00 0.00 0.00 14.85 +1.00 37 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 16.79 +1.03 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.82 +1.32 37 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.14 +1.06 39 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.31 +1.10 39 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.53 +1.08 39 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.78 +1.15 40 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 30.07 +1.18 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 32.39 +1.22 40 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 34.41 +0.91 35 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.86 +0.99 36 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 39.35 +1.12 37 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 41.80 +1.20 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 44.30 +1.27 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 46.85 +1.32 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 49.30 +1.32 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 51.80 +1.27 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 54.30 +1.26 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 56.80 +1.27 0 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 0.00 38 0 14 0
29JUN26 55.00 P 0.32 0.32 0.32 0.07 +0.01 37 2 33 +2
29JUN26 57.50 P 0.00 0.00 0.00 0.13 +0.02 38 0 5 0
29JUN26 60.00 P 0.58 0.60 0.58 0.21 +0.04 38 16 1,056 +16
29JUN26 62.50 P 0.60 0.69 0.60 0.33 +0.06 38 32 261 +19
29JUN26 65.00 P 0.87 0.87 0.87 0.50 +0.09 38 20 188 -20
29JUN26 67.50 P 0.00 0.00 0.00 0.73 +0.12 38 0 749 0
29JUN26 70.00 P 1.10 1.43 1.10 1.01 +0.13 38 358 1,557 +198
29JUN26 72.50 P 1.70 1.70 1.55 1.40 +0.18 38 150 426 -80
29JUN26 75.00 P 1.70 2.30 1.70 1.88 +0.26 38 252 9,599 +21
29JUN26 77.50 P 2.82 2.82 2.73 2.44 +0.30 38 101 1,142 0
29JUN26 80.00 P 2.78 3.37 2.78 3.05 +0.28 38 131 10,198 -54
29JUN26 82.50 P 4.23 4.28 3.67 3.77 +0.34 37 218 2,442 +158
29JUN26 85.00 P 4.19 4.80 4.19 4.54 +0.36 37 260 4,604 -258
29JUN26 87.50 P 5.79 5.79 5.56 5.55 +0.47 37 173 2,375 -49
29JUN26 90.00 P 7.50 7.53 6.48 6.65 +0.58 37 23 6,971 +9
29JUN26 92.50 P 7.60 8.00 7.60 7.88 +0.66 37 86 4,281 +36
29JUN26 95.00 P 10.00 10.00 10.00 9.23 +0.73 37 1 16,007 0
29JUN26 97.50 P 11.45 11.45 10.58 10.76 +0.83 37 24 7,464 -8
29JUN26 100.00 P 12.00 13.41 12.00 12.38 +0.92 37 12 15,397 +8
29JUN26 102.50 P 14.80 14.80 14.07 14.10 +0.88 38 102 5,248 0
29JUN26 105.00 P 16.14 16.14 16.14 15.85 +0.99 37 55 18,535 0
29JUN26 107.50 P 0.00 0.00 0.00 17.75 +0.95 38 0 3,630 0
29JUN26 110.00 P 0.00 0.00 0.00 19.71 +1.00 38 0 10,772 0
29JUN26 112.50 P 22.20 22.20 22.20 21.78 +1.05 38 1 1,147 +1
29JUN26 115.00 P 0.00 0.00 0.00 23.86 +1.03 39 0 10,073 0
29JUN26 117.50 P 27.37 27.37 27.37 26.02 +0.92 39 15 680 -15
29JUN26 120.00 P 0.00 0.00 0.00 28.67 +1.31 42 0 5,881 0
29JUN26 122.50 P 0.00 0.00 0.00 30.43 +0.94 39 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 32.66 +0.91 39 0 5,542 0
29JUN26 127.50 P 0.00 0.00 0.00 35.11 +1.09 41 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 37.17 +0.85 38 0 443 0
29JUN26 132.50 P 0.00 0.00 0.00 39.57 +1.01 38 0 768 0
29JUN26 135.00 P 42.67 42.70 42.67 41.93 +1.33 37 60 1,920 0
29JUN26 137.50 P 45.20 45.20 45.20 44.30 +1.00 0 1 294 -1
29JUN26 140.00 P 47.66 47.66 47.66 46.85 +1.18 38 1 827 -1
29JUN26 142.50 P 0.00 0.00 0.00 49.33 +1.29 39 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 51.88 +1.35 42 0 1,567 0
29JUN26 147.50 P 0.00 0.00 0.00 54.30 +1.26 0 0 10 -3
29JUN26 150.00 P 0.00 0.00 0.00 56.80 +1.27 0 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 59.30 +1.30 0 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 61.80 +1.32 0 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 64.30 +1.31 0 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 66.80 +1.30 0 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 69.30 +1.31 0 0 692 -199
29JUN26 165.00 P 0.00 0.00 0.00 71.80 +1.30 0 0 549 0
29JUN26 167.50 P 0.00 0.00 0.00 74.30 +1.31 0 0 400 0
29JUN26 170.00 P 0.00 0.00 0.00 76.80 +1.30 0 0 223 -242
29JUN26 172.50 P 0.00 0.00 0.00 79.30 +1.32 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 81.80 +1.31 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 84.30 +1.30 0 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 86.80 +1.32 0 0 0 -62
29JUN26 182.50 P 0.00 0.00 0.00 89.30 +1.26 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.80 +1.26 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 94.30 +1.27 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 96.80 +1.31 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 99.30 +1.32 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 101.80 +1.27 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 104.30 +1.26 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 106.80 +1.30 0 0 0 0
29SEP26 50.00 P 0.53 0.61 0.53 0.17 +0.02 39 48 775 +48
29SEP26 52.50 P 0.00 0.00 0.00 0.26 +0.02 39 0 137 0
29SEP26 55.00 P 0.00 0.00 0.00 0.40 +0.05 39 0 129 0
29SEP26 57.50 P 1.00 1.00 1.00 0.58 +0.07 39 1 45 +1
29SEP26 60.00 P 1.10 1.20 1.10 0.79 +0.08 39 21 195 +11
29SEP26 62.50 P 0.00 0.00 0.00 1.08 +0.11 39 0 261 0
29SEP26 65.00 P 1.75 1.75 1.75 1.44 +0.16 39 30 130 +30
29SEP26 67.50 P 2.10 2.17 2.10 1.84 +0.16 39 60 192 +35
29SEP26 70.00 P 2.50 2.80 2.50 2.36 +0.22 39 35 1,382 0
29SEP26 72.50 P 3.06 3.06 3.00 2.92 +0.24 39 160 234 +23
29SEP26 75.00 P 3.65 3.65 3.56 3.62 +0.31 39 131 1,094 +121
29SEP26 77.50 P 4.74 4.74 4.33 4.33 +0.32 39 120 1,268 -34
29SEP26 80.00 P 5.16 5.16 5.16 5.12 +0.39 39 11 3,322 0
29SEP26 82.50 P 5.37 6.07 5.37 5.99 +0.45 39 1,062 2,424 -103
29SEP26 85.00 P 7.39 7.39 6.78 6.95 +0.49 38 467 5,158 -363
29SEP26 87.50 P 7.98 7.98 7.84 7.96 +0.50 38 114 1,491 +95
29SEP26 90.00 P 8.40 10.00 8.40 9.11 +0.55 38 173 4,095 -64
29SEP26 92.50 P 10.72 10.75 10.48 10.47 +0.72 38 319 2,355 -317
29SEP26 95.00 P 11.92 11.92 11.92 11.76 +0.68 38 90 6,765 +90
29SEP26 97.50 P 12.10 12.50 12.10 13.30 +0.81 38 7 2,658 +7
29SEP26 100.00 P 15.00 15.00 14.77 14.87 +0.88 39 2,311 6,709 +1,779
29SEP26 102.50 P 16.44 16.44 16.31 16.56 +0.85 39 102 3,905 -102
29SEP26 105.00 P 0.00 0.00 0.00 18.21 +0.41 39 0 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 20.00 +0.56 39 0 783 0
29SEP26 110.00 P 20.16 21.82 20.16 21.98 +0.68 39 144 1,734 +60
29SEP26 112.50 P 0.00 0.00 0.00 23.80 +0.59 39 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 25.91 +0.76 40 0 1,045 0
29SEP26 117.50 P 0.00 0.00 0.00 27.79 +0.62 40 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 29.85 +0.64 40 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 32.12 +1.01 41 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 34.14 +0.74 40 0 591 0
29SEP26 127.50 P 0.00 0.00 0.00 36.30 +0.70 40 0 2 0
29SEP26 130.00 P 36.94 36.94 36.94 38.50 +1.56 40 3 396 -3
29SEP26 132.50 P 0.00 0.00 0.00 40.68 +0.91 40 0 2 0
29SEP26 135.00 P 43.36 43.36 43.36 42.98 +0.97 40 2 2 +2
29SEP26 137.50 P 0.00 0.00 0.00 45.14 +0.87 40 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 47.42 +0.87 39 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 49.76 +0.90 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 52.03 +0.89 38 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 54.54 +1.06 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.93 +1.13 39 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 59.40 +1.22 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 61.83 +1.25 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 64.30 +1.30 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 66.80 +1.30 0 0 0 0
30DEC26 72.50 P 4.80 4.80 4.37 4.39 +0.31 40 23 413 +23
30DEC26 75.00 P 4.70 5.48 4.70 5.13 +0.34 40 164 385 +162
30DEC26 77.50 P 6.20 6.31 5.85 5.96 +0.41 40 33 210 +2
30DEC26 80.00 P 7.17 7.20 6.73 6.83 +0.46 40 25 5,665 +22
30DEC26 82.50 P 7.90 7.90 7.53 7.76 +0.51 39 3 383 +1
30DEC26 85.00 P 8.85 9.30 8.66 8.76 +0.53 39 66 1,774 +32
30DEC26 87.50 P 9.80 9.80 9.70 9.89 +0.56 39 5 567 0
30DEC26 90.00 P 10.39 11.38 10.39 11.12 +0.59 39 51 3,385 +44
30DEC26 92.50 P 11.89 12.38 11.89 12.41 +0.63 39 97 571 +97
30DEC26 95.00 P 13.00 13.78 13.00 13.78 +0.65 39 67 2,741 +37
30DEC26 97.50 P 15.30 15.35 15.30 15.27 +0.73 39 91 1,943 +91
30DEC26 100.00 P 16.91 17.76 16.90 16.79 +0.76 39 85 4,083 -21
30DEC26 102.50 P 19.09 19.09 18.50 18.43 +0.86 39 3 282 0
30DEC26 105.00 P 0.00 0.00 0.00 20.02 +0.84 39 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 21.86 +0.72 39 0 132 0
30DEC26 110.00 P 24.03 24.03 22.06 23.87 +1.50 40 8 480 0
30DEC26 112.50 P 0.00 0.00 0.00 25.47 +0.66 39 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 27.45 +0.74 40 0 83 0
30DEC26 117.50 P 0.00 0.00 0.00 29.35 +0.85 40 0 60 0
30DEC26 120.00 P 31.00 32.00 31.00 31.09 +1.34 39 20 179 +20
30DEC26 122.50 P 0.00 0.00 0.00 33.37 +0.58 40 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 35.42 +0.58 40 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 37.60 +0.68 41 0 0 0
30DEC26 130.00 P 40.00 40.00 40.00 39.88 +1.70 41 10 106 +10
30DEC26 132.50 P 0.00 0.00 0.00 41.88 +0.72 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 44.22 +0.89 41 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 46.42 +0.91 42 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 48.64 +0.92 42 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 50.89 +1.13 42 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 52.92 +0.91 40 0 63 0
30DEC26 147.50 P 0.00 0.00 0.00 55.20 +0.94 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.45 +0.92 40 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 59.76 +0.94 39 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 62.09 +0.94 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.42 +0.96 38 0 0 0
30DEC26 160.00 P 66.00 66.00 66.00 66.83 +1.00 37 5 179 +5
TOTAL PUT 35,876 620,631 +9,503
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$ 12.90
26FEB26 8.75 C 0.00 0.00 0.00 4.17 +0.23 64 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.92 +0.23 59 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.67 +0.23 54 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.42 +0.23 49 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.17 +0.22 45 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.92 +0.22 40 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.42 +0.20 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.92 +0.21 22 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.47 +0.20 35 0 15 0
26FEB26 12.00 C 1.11 1.11 1.11 1.05 +0.16 35 10 20 +10
26FEB26 12.50 C 0.63 0.63 0.63 0.67 +0.09 33 73 230 +43
26FEB26 13.00 C 0.38 0.38 0.37 0.40 +0.03 33 162 1,307 +142
26FEB26 13.50 C 0.25 0.26 0.18 0.22 +0.02 34 161 428 +61
26FEB26 14.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 248 0
26FEB26 14.50 C 0.07 0.07 0.07 0.06 +0.01 36 1 16 +1
26FEB26 15.00 C 0.00 0.00 0.00 0.03 0.00 37 0 520 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 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 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 6.18 +0.21 58 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.93 +0.21 47 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.68 +0.21 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.43 +0.21 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.18 +0.20 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.93 +0.20 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.69 +0.21 48 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.44 +0.21 43 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.19 +0.22 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.95 +0.23 44 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.70 +0.21 40 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.45 +0.20 37 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.20 +0.20 34 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.99 +0.21 42 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.53 +0.20 41 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.07 +0.20 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.67 +0.18 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.31 +0.15 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.99 +0.10 37 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 0.73 +0.07 37 0 1,029 0
30MAR26 13.50 C 0.00 0.00 0.00 0.55 +0.06 38 0 82 0
30MAR26 14.00 C 0.42 0.42 0.42 0.40 +0.05 39 10 40 +10
30MAR26 14.50 C 0.00 0.00 0.00 0.28 +0.03 39 0 1,731 0
30MAR26 15.00 C 0.19 0.19 0.18 0.19 +0.02 39 400 415 +400
30MAR26 15.50 C 0.15 0.15 0.15 0.12 0.00 38 387 388 +288
30MAR26 16.00 C 0.00 0.00 0.00 0.08 0.00 38 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 0.00 38 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.22 +0.19 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.00 +0.21 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.73 +0.18 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.51 +0.19 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.27 +0.24 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.04 +0.17 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.60 +0.21 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.19 +0.14 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.82 +0.13 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.47 +0.13 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.18 +0.11 37 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 0.93 +0.08 37 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.73 +0.05 38 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.58 +0.06 39 0 835 0
29APR26 14.50 C 0.00 0.00 0.00 0.44 +0.03 38 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.24 +0.01 38 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.18 +0.01 38 0 210 0
29APR26 16.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.03 +0.24 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.80 +0.25 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.57 +0.24 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.33 +0.22 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.12 +0.22 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.70 +0.21 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.31 +0.19 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.88 +0.13 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.56 +0.12 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.27 +0.06 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.05 +0.08 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.83 +0.06 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.65 +0.05 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.51 +0.04 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.39 +0.03 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.22 +0.02 36 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.98 +0.23 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.78 +0.26 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.53 +0.25 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.29 +0.24 44 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.06 +0.24 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.82 +0.23 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.61 +0.24 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.38 +0.24 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.16 +0.23 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.74 +0.17 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.37 +0.19 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.98 +0.13 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.67 +0.12 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.39 +0.06 38 0 2 0
29JUN26 13.00 C 1.20 1.20 1.20 1.19 +0.09 39 30 2 -30
29JUN26 13.50 C 0.00 0.00 0.00 0.98 +0.08 39 0 475 0
29JUN26 14.00 C 0.00 0.00 0.00 0.80 +0.06 39 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.64 +0.05 38 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.52 +0.04 38 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.41 +0.03 38 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.33 +0.03 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.02 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 +0.02 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.16 +0.01 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 +0.01 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 0.00 38 0 3,420 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.29 +0.18 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.07 +0.18 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.85 +0.17 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.64 +0.17 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.43 +0.15 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.24 +0.15 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.91 +0.24 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.52 +0.18 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.18 +0.15 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.93 +0.10 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.68 +0.13 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.42 +0.08 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 +0.07 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.07 +0.06 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 +0.03 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 +0.02 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 +0.03 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 +0.03 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 +0.03 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.44 +0.03 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.37 +0.01 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 +0.01 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.34 +0.18 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.13 +0.17 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.93 +0.17 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.73 +0.16 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.54 +0.16 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.35 +0.15 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.01 +0.14 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.69 +0.12 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 +0.12 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.14 +0.10 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.85 +0.10 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 +0.08 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.44 +0.07 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.28 +0.06 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 +0.04 36 0 0 0
30DEC26 15.00 C 1.00 1.00 1.00 1.02 +0.04 36 5 10 +5
30DEC26 15.50 C 0.00 0.00 0.00 0.90 +0.04 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 +0.05 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 +0.03 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 +0.03 37 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 +0.01 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 +0.02 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 +0.01 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 2,000 0
TOTAL CALL 1,239 24,917 +930
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 77 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 -0.04 35 0 370 0
26FEB26 12.00 P 0.00 0.00 0.00 0.13 -0.08 36 0 434 0
26FEB26 12.50 P 0.27 0.28 0.27 0.27 -0.13 35 39 161 +39
26FEB26 13.00 P 0.00 0.00 0.00 0.51 -0.16 36 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.83 -0.19 36 0 187 0
26FEB26 14.00 P 0.00 0.00 0.00 1.23 -0.21 38 0 96 0
26FEB26 14.50 P 0.00 0.00 0.00 1.69 -0.21 43 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.11 -0.25 35 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.66 -0.20 53 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.16 -0.18 60 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.66 -0.21 66 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.16 -0.19 72 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.66 -0.21 78 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.10 -0.21 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.60 -0.21 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.10 -0.21 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.60 -0.21 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.10 -0.21 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.10 -0.21 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.10 -0.21 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.10 -0.21 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.13 -0.05 39 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.23 -0.07 39 0 138 0
30MAR26 12.00 P 0.00 0.00 0.00 0.38 -0.09 39 0 79 0
30MAR26 12.50 P 0.00 0.00 0.00 0.57 -0.11 39 0 153 0
30MAR26 13.00 P 0.00 0.00 0.00 0.82 -0.14 39 0 1,071 0
30MAR26 13.50 P 0.00 0.00 0.00 1.12 -0.17 39 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 1.48 -0.18 40 0 41 0
30MAR26 14.50 P 0.00 0.00 0.00 1.87 -0.19 41 0 30 0
30MAR26 15.00 P 0.00 0.00 0.00 2.30 -0.16 43 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.71 -0.23 41 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.16 -0.24 41 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.66 -0.21 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.16 -0.19 49 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.66 -0.21 53 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.10 -0.21 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.60 -0.21 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.10 -0.21 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.60 -0.21 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.10 -0.21 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.10 -0.21 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.10 -0.21 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.10 -0.21 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.10 -0.21 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.23 -0.06 38 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.36 -0.07 39 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.52 -0.09 38 0 82 0
29APR26 12.50 P 0.80 0.80 0.80 0.72 -0.11 38 15 15 +15
29APR26 13.00 P 1.07 1.07 1.07 0.98 -0.16 38 15 75 +15
29APR26 13.50 P 0.00 0.00 0.00 1.28 -0.14 39 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 1.59 -0.17 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.95 -0.18 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.41 -0.20 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.83 -0.17 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.26 -0.21 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.71 -0.19 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.18 -0.19 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.66 -0.21 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.22 -0.05 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.35 -0.05 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.48 -0.09 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.67 -0.11 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.90 -0.12 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.17 -0.13 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.47 -0.15 34 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.86 -0.16 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.23 -0.10 36 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.55 -0.18 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.96 -0.22 31 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.38 -0.20 28 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.82 -0.20 24 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.26 -0.22 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.04 38 0 36 0
29JUN26 9.75 P 0.19 0.20 0.18 0.18 -0.05 37 144 144 +119
29JUN26 10.00 P 0.00 0.00 0.00 0.22 -0.05 37 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 -0.06 38 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.47 -0.07 37 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.64 -0.08 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 -0.10 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.08 -0.11 37 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.35 -0.12 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.65 -0.13 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.99 -0.19 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.37 -0.19 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.76 -0.18 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.17 -0.24 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.59 -0.25 37 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.03 -0.22 38 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.47 -0.23 37 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.92 -0.27 37 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.38 -0.24 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.83 -0.25 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.31 -0.26 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.78 -0.26 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.27 -0.24 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.24 -0.23 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.19 -0.27 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.17 -0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.15 -0.26 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.04 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 -0.05 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 -0.04 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.36 -0.06 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.43 -0.06 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.57 -0.07 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.75 -0.08 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 -0.09 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.18 -0.10 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.44 -0.11 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.72 -0.12 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.04 -0.13 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.38 -0.15 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.74 -0.16 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.11 -0.17 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.51 -0.17 41 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.92 -0.18 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.33 -0.20 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.78 -0.19 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.08 -0.32 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.53 -0.32 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.98 -0.32 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.44 -0.19 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.91 -0.19 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.38 -0.19 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.33 -0.20 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.30 -0.20 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.27 -0.20 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 -0.04 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 -0.04 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.40 -0.06 36 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.47 -0.06 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 -0.06 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 -0.07 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.89 -0.08 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.10 -0.09 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.34 -0.11 37 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 1.60 -0.11 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 -0.12 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.20 -0.13 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.53 -0.14 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.80 -0.23 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.25 -0.16 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.53 -0.16 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.92 -0.29 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.33 -0.20 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.78 -0.19 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.17 -0.23 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.60 -0.25 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.05 -0.25 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.50 -0.19 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.96 -0.19 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.42 -0.19 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.37 -0.19 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.32 -0.20 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.29 -0.20 36 0 0 0
TOTAL PUT 213 6,768 +188
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$ 34.60
06FEB26 26.00 C 0.00 0.00 0.00 8.61 -0.45 118 0 0 0
06FEB26 27.00 C 0.00 0.00 0.00 7.61 -0.46 103 0 0 0
06FEB26 28.00 C 0.00 0.00 0.00 6.61 -0.46 89 0 0 0
06FEB26 29.00 C 0.00 0.00 0.00 5.62 -0.45 89 0 0 0
06FEB26 30.00 C 5.08 5.08 4.60 4.61 -0.47 61 5 5 +4
06FEB26 31.00 C 0.00 0.00 0.00 3.63 -0.46 64 0 0 0
06FEB26 32.00 C 0.00 0.00 0.00 2.72 -0.40 70 0 0 0
06FEB26 33.00 C 1.83 1.98 1.67 1.69 -0.57 44 299 179 +9
06FEB26 34.00 C 1.26 1.26 0.88 0.88 -0.42 41 77 157 0
06FEB26 35.00 C 0.56 0.70 0.31 0.33 -0.33 39 1,063 993 +165
06FEB26 36.00 C 0.29 0.29 0.11 0.12 -0.17 44 1,032 903 +43
06FEB26 37.00 C 0.09 0.10 0.05 0.05 -0.07 49 219 1,217 +64
06FEB26 38.00 C 0.06 0.06 0.02 0.03 -0.02 58 73 1,557 -25
06FEB26 39.00 C 0.01 0.01 0.01 0.01 -0.02 60 2 538 +2
06FEB26 40.00 C 0.01 0.01 0.01 0.01 0.00 70 70 470 -70
06FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 378 0
06FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
06FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
06FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 109 0 27 0
06FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
06FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
13FEB26 26.00 C 0.00 0.00 0.00 8.85 -0.23 124 0 0 0
13FEB26 27.00 C 0.00 0.00 0.00 7.85 -0.24 111 0 0 0
13FEB26 28.00 C 0.00 0.00 0.00 6.82 -0.27 94 0 0 0
13FEB26 29.00 C 0.00 0.00 0.00 5.63 -0.48 45 0 0 0
13FEB26 30.00 C 0.00 0.00 0.00 4.65 -0.48 45 0 0 0
13FEB26 31.00 C 0.00 0.00 0.00 3.69 -0.48 43 0 0 0
13FEB26 32.00 C 0.00 0.00 0.00 2.77 -0.48 41 0 3 0
13FEB26 33.00 C 1.96 2.15 1.96 1.99 -0.43 43 88 88 +58
13FEB26 34.00 C 1.52 1.64 1.25 1.25 -0.37 39 94 99 +69
13FEB26 35.00 C 0.85 0.85 0.64 0.69 -0.26 37 129 105 +41
13FEB26 36.00 C 0.57 0.57 0.38 0.37 -0.20 38 134 101 +65
13FEB26 37.00 C 0.21 0.25 0.20 0.19 -0.13 39 39 114 +33
13FEB26 38.00 C 0.17 0.17 0.11 0.09 -0.09 40 64 265 +20
13FEB26 39.00 C 0.08 0.08 0.07 0.04 -0.05 40 14 46 +14
13FEB26 40.00 C 0.05 0.06 0.04 0.02 -0.03 42 26 30 +26
13FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
13FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
13FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
13FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 14.69 -0.42 107 0 3,032 0
26FEB26 21.00 C 0.00 0.00 0.00 13.82 -0.28 123 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.84 -0.27 115 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.83 -0.28 104 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.83 -0.30 95 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.79 -0.33 82 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.85 -0.29 79 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.85 -0.30 71 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.82 -0.36 60 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.68 -0.47 36 0 0 0
26FEB26 30.00 C 4.80 4.80 4.80 4.80 -0.39 43 61 80 +9
26FEB26 31.00 C 0.00 0.00 0.00 3.81 -0.46 36 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 2.87 -0.54 31 0 37 0
26FEB26 33.00 C 2.46 2.46 2.22 2.25 -0.36 36 329 1,182 +214
26FEB26 34.00 C 1.75 1.75 1.47 1.50 -0.35 33 577 1,268 +327
26FEB26 35.00 C 1.33 1.38 0.94 1.01 -0.32 33 2,041 5,058 +437
26FEB26 36.00 C 0.93 0.93 0.59 0.66 -0.22 34 2,208 5,652 +934
26FEB26 37.00 C 0.59 0.59 0.37 0.41 -0.18 34 5,624 13,522 +4,411
26FEB26 38.00 C 0.37 0.37 0.25 0.25 -0.14 35 984 4,751 +528
26FEB26 39.00 C 0.24 0.26 0.18 0.15 -0.10 36 716 6,806 +24
26FEB26 40.00 C 0.16 0.17 0.12 0.09 -0.07 36 4,273 11,305 -84
26FEB26 41.00 C 0.13 0.13 0.09 0.05 -0.05 37 136 4,750 -20
26FEB26 42.00 C 0.10 0.10 0.07 0.03 -0.03 38 250 10,823 +101
26FEB26 43.00 C 0.06 0.07 0.06 0.02 -0.02 39 51 5,064 0
26FEB26 44.00 C 0.07 0.07 0.05 0.01 -0.01 39 2 4,601 0
26FEB26 45.00 C 0.04 0.04 0.03 0.01 0.00 42 202 13,416 -20
26FEB26 46.00 C 0.03 0.03 0.03 0.01 0.00 45 40 2,553 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,100 0
26FEB26 48.00 C 0.02 0.02 0.02 0.01 0.00 51 45 1,278 +15
26FEB26 49.00 C 0.02 0.02 0.02 0.01 0.00 54 35 1,141 -35
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,011 0
26FEB26 52.50 C 0.01 0.01 0.01 0.01 0.00 63 100 2,364 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,963 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2,000 0
26FEB26 60.00 C 0.01 0.01 0.01 0.01 0.00 81 5 927 -5
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 117 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 14.75 -0.45 71 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.82 -0.39 74 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.84 -0.27 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.83 -0.30 63 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.83 -0.32 57 0 0 0
30MAR26 25.00 C 9.70 9.70 9.70 9.98 -0.17 61 1 15,806 0
30MAR26 26.00 C 0.00 0.00 0.00 8.88 -0.34 49 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 7.95 -0.39 48 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 7.07 -0.33 47 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 6.14 -0.28 44 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 5.09 -0.37 36 0 86 0
30MAR26 31.00 C 0.00 0.00 0.00 4.32 -0.43 37 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 3.59 -0.39 37 0 39 0
30MAR26 33.00 C 0.00 0.00 0.00 2.87 -0.37 35 0 798 0
30MAR26 34.00 C 2.46 2.46 2.22 2.27 -0.34 35 154 1,039 +80
30MAR26 35.00 C 2.06 2.06 1.73 1.79 -0.24 35 615 22,699 -186
30MAR26 36.00 C 1.58 1.58 1.34 1.39 -0.25 35 360 7,018 +298
30MAR26 37.00 C 1.28 1.28 1.04 1.08 -0.20 36 157 5,687 -84
30MAR26 38.00 C 0.95 0.97 0.85 0.86 -0.15 37 443 7,194 -19
30MAR26 39.00 C 0.76 0.77 0.63 0.68 -0.10 38 371 9,858 +117
30MAR26 40.00 C 0.62 0.62 0.50 0.54 -0.08 39 529 22,099 -285
30MAR26 41.00 C 0.45 0.45 0.41 0.42 -0.06 39 47 6,113 -28
30MAR26 42.00 C 0.34 0.37 0.33 0.33 -0.04 40 153 6,045 +76
30MAR26 43.00 C 0.31 0.31 0.27 0.26 -0.02 41 209 5,706 +31
30MAR26 44.00 C 0.24 0.24 0.24 0.20 -0.01 41 4 10,503 -4
30MAR26 45.00 C 0.23 0.23 0.20 0.16 0.00 42 226 11,547 -154
30MAR26 46.00 C 0.17 0.17 0.17 0.13 0.00 43 4 2,741 0
30MAR26 47.00 C 0.16 0.16 0.16 0.11 +0.01 44 60 4,602 -60
30MAR26 48.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 14,393 0
30MAR26 49.00 C 0.13 0.13 0.12 0.07 +0.01 45 122 10,070 +122
30MAR26 50.00 C 0.10 0.10 0.09 0.06 +0.01 46 219 21,859 -2
30MAR26 52.50 C 0.08 0.08 0.08 0.04 +0.01 48 37 11,963 +1
30MAR26 55.00 C 0.06 0.06 0.05 0.03 +0.01 51 50 26,637 -14
30MAR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 8,945 0
30MAR26 60.00 C 0.03 0.03 0.03 0.01 0.00 52 80 22,470 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5,848 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 8,817 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14,113 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 3,645 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 77 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 98 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 15.00 -0.20 75 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.86 -0.36 59 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.04 -0.19 66 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.07 -0.19 62 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.10 -0.20 58 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.11 -0.23 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.04 -0.35 45 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.10 -0.37 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.25 -0.31 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.19 -0.49 35 0 0 0
29APR26 30.00 C 5.94 5.94 5.94 5.38 -0.44 35 60 570 +60
29APR26 31.00 C 0.00 0.00 0.00 4.62 -0.42 35 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 3.93 -0.39 35 0 0 0
29APR26 33.00 C 3.39 3.39 3.39 3.33 -0.32 35 7 100 +7
29APR26 34.00 C 2.81 2.90 2.76 2.73 -0.33 34 153 943 +123
29APR26 35.00 C 2.56 2.56 2.20 2.26 -0.26 35 173 879 +63
29APR26 36.00 C 2.09 2.09 1.88 1.88 -0.23 35 38 1,053 -28
29APR26 37.00 C 1.73 1.73 1.54 1.53 -0.19 35 50 1,731 -41
29APR26 38.00 C 1.31 1.35 1.28 1.27 -0.19 36 133 2,388 +127
29APR26 39.00 C 1.07 1.12 1.05 1.06 -0.15 37 204 1,041 +114
29APR26 40.00 C 1.00 1.13 0.88 0.89 -0.12 38 112 2,611 +25
29APR26 41.00 C 0.80 0.80 0.74 0.74 -0.10 38 5 559 +1
29APR26 42.00 C 0.60 0.60 0.60 0.62 -0.07 39 20 1,903 0
29APR26 43.00 C 0.53 0.56 0.53 0.51 -0.06 39 31 755 +12
29APR26 44.00 C 0.47 0.47 0.45 0.43 -0.04 40 115 625 +100
29APR26 45.00 C 0.40 0.40 0.40 0.36 -0.03 41 106 974 -100
29APR26 46.00 C 0.36 0.36 0.36 0.30 -0.03 41 40 314 -23
29APR26 47.00 C 0.33 0.33 0.33 0.25 -0.02 42 4 920 +4
29APR26 48.00 C 0.28 0.28 0.28 0.21 -0.02 42 48 915 -44
29APR26 49.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 146 0
29APR26 50.00 C 0.00 0.00 0.00 0.16 0.00 44 0 2,043 0
29APR26 52.50 C 0.00 0.00 0.00 0.11 0.00 45 0 2,423 0
29APR26 55.00 C 0.13 0.13 0.13 0.08 +0.01 46 40 541 0
29APR26 57.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 2,399 0
29APR26 60.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 144 0
29APR26 62.50 C 0.08 0.08 0.08 0.04 +0.01 52 50 160 +50
29APR26 65.00 C 0.06 0.06 0.06 0.03 +0.01 53 10 190 +10
29APR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 253 0
28MAY26 26.00 C 0.00 0.00 0.00 9.20 -0.36 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.30 -0.36 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.43 -0.28 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.66 -0.28 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.71 -0.40 36 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.99 -0.39 35 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.33 -0.37 35 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.73 -0.33 35 0 0 0
28MAY26 34.00 C 3.50 3.50 3.13 3.19 -0.29 35 105 170 +105
28MAY26 35.00 C 2.99 2.99 2.66 2.72 -0.26 35 207 330 +185
28MAY26 36.00 C 2.63 2.63 2.26 2.31 -0.25 36 184 240 +120
28MAY26 37.00 C 1.98 2.08 1.92 1.97 -0.22 36 65 188 +65
28MAY26 38.00 C 1.88 1.88 1.88 1.68 -0.20 36 30 241 0
28MAY26 39.00 C 1.52 1.52 1.52 1.44 -0.18 37 12 175 +12
28MAY26 40.00 C 1.44 1.44 1.22 1.21 -0.20 37 948 3,151 +74
28MAY26 41.00 C 0.00 0.00 0.00 1.02 -0.18 37 0 30 0
28MAY26 42.00 C 0.00 0.00 0.00 0.86 -0.16 38 0 31 0
28MAY26 43.00 C 0.00 0.00 0.00 0.72 -0.15 38 0 32 0
28MAY26 44.00 C 0.00 0.00 0.00 0.61 -0.13 38 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 0.51 -0.13 38 0 0 0
28MAY26 46.00 C 0.56 0.56 0.56 0.43 -0.11 39 1 1 +1
28MAY26 47.00 C 0.00 0.00 0.00 0.36 -0.11 39 0 20 0
28MAY26 48.00 C 0.00 0.00 0.00 0.31 -0.09 39 0 10 0
28MAY26 49.00 C 0.00 0.00 0.00 0.26 -0.08 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.22 -0.08 40 0 4 0
28MAY26 52.50 C 0.28 0.28 0.28 0.15 -0.06 41 1 1 +1
28MAY26 55.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28MAY26 75.00 C 0.06 0.06 0.06 0.01 0.00 48 50 50 +50
29JUN26 20.00 C 0.00 0.00 0.00 15.14 -0.24 60 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 14.12 -0.28 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.24 -0.20 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.28 -0.24 51 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.35 -0.23 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.43 -0.24 46 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 9.51 -0.26 44 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 8.59 -0.30 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.80 -0.18 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 6.99 -0.18 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 6.23 -0.20 39 0 30 0
29JUN26 31.00 C 5.70 5.70 5.50 5.36 -0.37 36 2 169 +2
29JUN26 32.00 C 0.00 0.00 0.00 4.72 -0.36 36 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 4.09 -0.44 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 3.55 -0.33 35 0 483 0
29JUN26 35.00 C 3.38 3.38 3.20 3.11 -0.32 35 34 487 +30
29JUN26 36.00 C 2.81 2.81 2.81 2.74 -0.26 36 1 1,035 0
29JUN26 37.00 C 2.49 2.49 2.49 2.36 -0.25 36 11 1,617 0
29JUN26 38.00 C 2.18 2.20 2.12 2.08 -0.19 36 22 5,715 +12
29JUN26 39.00 C 1.84 1.84 1.84 1.83 -0.18 37 3 1,397 +2
29JUN26 40.00 C 1.72 1.79 1.61 1.61 -0.16 38 28 3,337 +18
29JUN26 41.00 C 1.47 1.49 1.47 1.42 -0.11 38 17 691 -17
29JUN26 42.00 C 1.27 1.27 1.25 1.25 -0.08 39 7 5,256 0
29JUN26 43.00 C 1.15 1.15 1.15 1.11 -0.04 39 2 2,757 0
29JUN26 44.00 C 0.00 0.00 0.00 0.98 -0.01 40 0 4,400 0
29JUN26 45.00 C 0.86 0.90 0.86 0.87 +0.01 40 38 11,949 -38
29JUN26 46.00 C 0.00 0.00 0.00 0.77 +0.03 41 0 1,711 0
29JUN26 47.00 C 0.73 0.73 0.70 0.68 +0.04 41 42 1,869 +42
29JUN26 48.00 C 0.00 0.00 0.00 0.61 +0.05 41 0 4,912 0
29JUN26 49.00 C 0.60 0.60 0.60 0.54 +0.06 42 5 3,613 +5
29JUN26 50.00 C 0.49 0.54 0.49 0.49 +0.07 42 10 25,134 -3
29JUN26 52.50 C 0.00 0.00 0.00 0.38 +0.09 44 0 4,303 0
29JUN26 55.00 C 0.36 0.37 0.36 0.30 +0.09 45 10 10,651 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 +0.09 46 0 3,551 0
29JUN26 60.00 C 0.26 0.27 0.26 0.19 +0.08 47 6 23,862 +6
29JUN26 62.50 C 0.00 0.00 0.00 0.16 +0.08 48 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 +0.08 49 0 14,024 0
29JUN26 67.50 C 0.00 0.00 0.00 0.12 +0.07 51 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 +0.06 51 0 15,252 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.06 53 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 +0.06 54 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.07 +0.06 55 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 +0.05 55 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.04 56 0 1,121 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 +0.03 56 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 306 0
29JUN26 92.50 C 0.05 0.05 0.05 0.01 0.00 52 7 212 +7
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 926 0
29SEP26 20.00 C 0.00 0.00 0.00 15.48 -0.23 54 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 14.55 -0.23 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.67 -0.21 50 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 12.77 -0.21 48 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 11.82 -0.29 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.01 -0.24 44 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 10.21 -0.20 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 9.36 -0.25 42 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 8.65 -0.12 42 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 7.89 -0.14 40 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 7.20 -0.13 40 0 98 0
29SEP26 31.00 C 0.00 0.00 0.00 6.40 -0.34 38 0 95 0
29SEP26 32.00 C 0.00 0.00 0.00 5.92 -0.21 39 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 5.26 -0.31 37 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 4.74 -0.30 37 0 9 0
29SEP26 35.00 C 4.20 4.33 4.20 4.33 -0.23 38 31 132 +31
29SEP26 36.00 C 0.00 0.00 0.00 3.84 -0.28 37 0 4,267 0
29SEP26 37.00 C 0.00 0.00 0.00 3.49 -0.24 37 0 680 0
29SEP26 38.00 C 3.14 3.14 3.14 3.14 -0.24 37 1 4,553 -1
29SEP26 39.00 C 0.00 0.00 0.00 2.84 -0.22 38 0 5,927 0
29SEP26 40.00 C 2.82 2.82 2.61 2.56 -0.22 38 99 2,809 -89
29SEP26 41.00 C 0.00 0.00 0.00 2.28 -0.25 38 0 983 0
29SEP26 42.00 C 0.00 0.00 0.00 2.04 -0.27 38 0 991 0
29SEP26 43.00 C 0.00 0.00 0.00 1.81 -0.30 37 0 1,530 0
29SEP26 44.00 C 0.00 0.00 0.00 1.61 -0.32 37 0 2,750 0
29SEP26 45.00 C 1.77 1.77 1.77 1.44 -0.33 37 5 3,037 +5
29SEP26 46.00 C 0.00 0.00 0.00 1.27 -0.35 37 0 1,440 0
29SEP26 47.00 C 0.00 0.00 0.00 1.13 -0.35 37 0 1,408 0
29SEP26 48.00 C 0.00 0.00 0.00 1.00 -0.35 37 0 1,959 0
29SEP26 49.00 C 0.00 0.00 0.00 0.89 -0.35 37 0 2,388 0
29SEP26 50.00 C 1.13 1.13 1.12 0.79 -0.34 37 35 17,186 -12
29SEP26 52.50 C 0.88 0.88 0.88 0.58 -0.33 37 1 3,004 -1
29SEP26 55.00 C 0.78 0.80 0.78 0.42 -0.32 37 22 4,589 +22
29SEP26 57.50 C 0.00 0.00 0.00 0.31 -0.30 37 0 535 0
29SEP26 60.00 C 0.57 0.57 0.57 0.23 -0.27 37 17 6,895 +17
29SEP26 62.50 C 0.00 0.00 0.00 0.16 -0.26 37 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 -0.22 38 0 2,668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 -0.18 39 0 320 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.16 40 0 432 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.13 41 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.12 42 0 1,070 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.10 42 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.09 43 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.09 43 0 1,013 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.09 43 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 15.77 -0.30 49 0 45 0
30DEC26 21.00 C 0.00 0.00 0.00 14.85 -0.44 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.96 -0.29 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.10 -0.38 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.27 -0.30 43 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 11.47 -0.33 42 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 10.71 -0.33 41 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 9.98 -0.23 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 9.29 -0.39 41 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 8.57 -0.23 40 0 2 0
30DEC26 30.00 C 8.45 8.45 8.45 8.00 -0.45 40 1 124 +1
30DEC26 31.00 C 0.00 0.00 0.00 7.34 -0.23 39 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.76 -0.18 39 0 70 0
30DEC26 33.00 C 0.00 0.00 0.00 6.25 -0.14 39 0 103 0
30DEC26 34.00 C 5.93 5.93 5.93 5.72 -0.20 38 1 7 +1
30DEC26 35.00 C 5.30 5.32 5.30 5.45 -0.18 40 9 725 +7
30DEC26 36.00 C 5.04 5.04 5.04 4.81 -0.23 38 1 6,742 +1
30DEC26 37.00 C 4.65 4.65 4.39 4.35 -0.30 37 11 2,693 -10
30DEC26 38.00 C 4.04 4.04 4.04 4.01 -0.28 38 2 2,356 -2
30DEC26 39.00 C 4.00 4.00 3.88 3.65 -0.31 37 4 1,311 0
30DEC26 40.00 C 3.49 3.49 3.49 3.28 -0.37 37 1 808 +1
30DEC26 41.00 C 0.00 0.00 0.00 2.92 -0.46 36 0 433 0
30DEC26 42.00 C 0.00 0.00 0.00 2.60 -0.53 36 0 575 0
30DEC26 43.00 C 0.00 0.00 0.00 2.29 -0.60 35 0 199 0
30DEC26 44.00 C 0.00 0.00 0.00 2.02 -0.67 35 0 334 0
30DEC26 45.00 C 2.38 2.48 2.38 1.76 -0.74 34 30 2,859 +10
30DEC26 46.00 C 0.00 0.00 0.00 1.53 -0.80 34 0 16 0
30DEC26 47.00 C 2.20 2.20 2.05 1.33 -0.82 33 21 179 -4
30DEC26 48.00 C 0.00 0.00 0.00 1.14 -0.85 33 0 134 0
30DEC26 49.00 C 0.00 0.00 0.00 0.97 -0.87 32 0 151 0
30DEC26 50.00 C 1.66 1.71 1.66 0.82 -0.89 32 6 923 +6
30DEC26 52.50 C 0.00 0.00 0.00 0.58 -0.84 31 0 1,379 0
30DEC26 55.00 C 0.00 0.00 0.00 0.42 -0.76 31 0 1,490 0
30DEC26 57.50 C 1.07 1.07 1.07 0.31 -0.68 31 1 145 +1
30DEC26 60.00 C 0.93 0.93 0.91 0.23 -0.60 31 7 690 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.54 31 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.46 32 0 13 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.39 33 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.34 33 0 15 0
30DEC26 72.50 C 0.60 0.60 0.60 0.09 -0.29 34 1 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.25 35 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.22 36 0 26 0
30DEC26 80.00 C 0.48 0.48 0.48 0.06 -0.19 36 5 299 +5
TOTAL CALL 28,507 730,466 +8,371
06FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
06FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
06FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 50 0
06FEB26 30.00 P 0.01 0.01 0.01 0.01 -0.01 71 1 280 0
06FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 10 0
06FEB26 32.00 P 0.04 0.04 0.04 0.04 -0.01 54 50 123 +50
06FEB26 33.00 P 0.08 0.13 0.06 0.10 -0.02 47 280 317 -1
06FEB26 34.00 P 0.22 0.35 0.16 0.28 +0.02 42 1,988 860 +109
06FEB26 35.00 P 0.49 0.90 0.45 0.69 +0.13 37 444 1,631 +62
06FEB26 36.00 P 1.13 1.49 1.13 1.51 +0.29 43 40 679 -26
06FEB26 37.00 P 1.79 2.46 1.79 2.44 +0.37 48 6 869 +1
06FEB26 38.00 P 3.26 3.26 3.26 3.42 +0.44 56 3 187 -3
06FEB26 39.00 P 4.22 4.22 4.22 4.41 +0.46 63 27 45 +27
06FEB26 40.00 P 0.00 0.00 0.00 5.41 +0.47 74 0 5 0
06FEB26 41.00 P 0.00 0.00 0.00 6.46 +0.52 109 0 0 0
06FEB26 42.00 P 0.00 0.00 0.00 7.41 +0.42 96 0 0 0
06FEB26 43.00 P 0.00 0.00 0.00 8.41 +0.43 105 0 0 0
06FEB26 44.00 P 0.00 0.00 0.00 9.41 +0.43 115 0 0 0
06FEB26 45.00 P 0.00 0.00 0.00 10.41 +0.43 124 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 11.41 +0.43 133 0 0 0
13FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
13FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
13FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
13FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 20 0
13FEB26 30.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 11 0
13FEB26 31.00 P 0.06 0.10 0.06 0.07 -0.02 44 2 12 0
13FEB26 32.00 P 0.19 0.19 0.15 0.14 -0.01 41 32 112 +32
13FEB26 33.00 P 0.24 0.35 0.22 0.30 +0.02 39 284 199 +102
13FEB26 34.00 P 0.40 0.69 0.40 0.58 +0.07 37 41 168 +31
13FEB26 35.00 P 0.77 1.10 0.77 1.04 +0.14 36 239 325 +236
13FEB26 36.00 P 1.38 1.71 1.37 1.69 +0.21 35 183 89 +19
13FEB26 37.00 P 0.00 0.00 0.00 2.55 +0.32 38 0 32 0
13FEB26 38.00 P 0.00 0.00 0.00 3.46 +0.45 39 0 5 0
13FEB26 39.00 P 0.00 0.00 0.00 4.42 +0.41 40 0 0 0
13FEB26 40.00 P 0.00 0.00 0.00 5.41 +0.45 44 0 0 0
13FEB26 41.00 P 0.00 0.00 0.00 6.46 +0.51 61 0 0 0
13FEB26 42.00 P 0.00 0.00 0.00 7.41 +0.38 56 0 0 0
13FEB26 43.00 P 0.00 0.00 0.00 8.41 +0.37 61 0 0 0
13FEB26 44.00 P 0.00 0.00 0.00 9.41 +0.37 67 0 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 0.01 0.01 0.01 0.01 0.00 66 10 0 -10
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 0.03 0.03 0.03 0.01 0.00 48 17 125 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 257 0
26FEB26 28.00 P 0.05 0.05 0.05 0.02 0.00 40 10 518 0
26FEB26 29.00 P 0.06 0.06 0.06 0.04 0.00 38 15 1,516 0
26FEB26 30.00 P 0.11 0.13 0.10 0.08 0.00 37 95 2,534 +54
26FEB26 31.00 P 0.20 0.20 0.17 0.16 0.00 36 21 1,037 +20
26FEB26 32.00 P 0.26 0.33 0.26 0.31 +0.02 35 43 2,225 +15
26FEB26 33.00 P 0.43 0.60 0.41 0.51 +0.02 34 406 3,608 -68
26FEB26 34.00 P 0.71 0.98 0.70 0.85 +0.08 33 834 7,733 -77
26FEB26 35.00 P 1.15 1.48 1.05 1.34 +0.14 33 916 11,784 +196
26FEB26 36.00 P 1.75 2.09 1.60 1.93 +0.17 31 617 6,416 +112
26FEB26 37.00 P 2.40 2.71 2.34 2.71 +0.24 33 235 16,619 -44
26FEB26 38.00 P 3.51 3.51 3.37 3.59 +0.30 34 19 7,547 0
26FEB26 39.00 P 4.04 4.90 4.01 4.50 +0.25 35 123 9,577 +20
26FEB26 40.00 P 0.00 0.00 0.00 5.44 +0.38 35 0 12,664 0
26FEB26 41.00 P 0.00 0.00 0.00 6.46 +0.47 42 0 3,263 0
26FEB26 42.00 P 0.00 0.00 0.00 7.41 +0.38 39 0 7,302 0
26FEB26 43.00 P 8.14 8.46 8.14 8.41 +0.23 43 2 2,515 -1
26FEB26 44.00 P 9.34 9.34 9.30 9.41 +0.37 47 2 435 -15
26FEB26 45.00 P 0.00 0.00 0.00 10.54 +0.30 68 0 281 0
26FEB26 46.00 P 0.00 0.00 0.00 11.41 +0.43 55 6 1,000 -252
26FEB26 47.00 P 0.00 0.00 0.00 12.40 +0.45 0 0 332 0
26FEB26 48.00 P 0.00 0.00 0.00 13.40 +0.45 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 14.40 +0.44 0 0 9 0
26FEB26 50.00 P 0.00 0.00 0.00 15.40 +0.45 0 0 76 0
26FEB26 52.50 P 0.00 0.00 0.00 17.90 +0.45 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 20.40 +0.44 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 22.90 +0.44 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 25.40 +0.43 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 27.90 +0.44 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 30.40 +0.44 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 32.90 +0.44 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 35.40 +0.43 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 37.90 +0.44 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 40.40 +0.43 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 42.90 +0.44 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 45.40 +0.44 0 0 0 0
30MAR26 20.00 P 0.03 0.03 0.03 0.01 0.00 56 7 50 -1
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 350 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 348 0
30MAR26 23.00 P 0.04 0.04 0.04 0.01 0.00 43 20 415 +20
30MAR26 24.00 P 0.00 0.00 0.00 0.02 0.00 42 0 167 0
30MAR26 25.00 P 0.10 0.10 0.10 0.03 0.00 40 100 16,623 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 548 0
30MAR26 27.00 P 0.17 0.17 0.17 0.09 -0.01 38 10 439 +10
30MAR26 28.00 P 0.00 0.00 0.00 0.15 0.00 38 0 437 0
30MAR26 29.00 P 0.29 0.29 0.29 0.25 +0.01 38 100 606 +100
30MAR26 30.00 P 0.35 0.46 0.35 0.39 +0.02 37 188 1,916 +174
30MAR26 31.00 P 0.55 0.60 0.54 0.58 +0.03 37 296 2,085 +1
30MAR26 32.00 P 0.73 0.88 0.72 0.81 +0.04 36 764 3,086 +292
30MAR26 33.00 P 1.04 1.17 1.04 1.12 +0.08 35 312 9,002 +127
30MAR26 34.00 P 1.36 1.65 1.36 1.53 +0.12 35 266 9,390 +151
30MAR26 35.00 P 1.90 2.11 1.74 2.00 +0.12 34 986 27,286 -605
30MAR26 36.00 P 2.50 2.63 2.50 2.64 +0.22 35 93 7,120 +82
30MAR26 37.00 P 3.26 3.26 3.26 3.29 +0.22 35 1 8,157 +1
30MAR26 38.00 P 4.00 4.00 3.86 4.20 +0.41 39 33 13,573 0
30MAR26 39.00 P 0.00 0.00 0.00 4.86 +0.28 35 0 13,708 0
30MAR26 40.00 P 5.74 5.74 5.54 5.86 +0.41 40 3 26,272 -3
30MAR26 41.00 P 0.00 0.00 0.00 6.65 +0.40 38 0 6,591 0
30MAR26 42.00 P 0.00 0.00 0.00 7.42 +0.21 30 0 17,865 0
30MAR26 43.00 P 0.00 0.00 0.00 8.54 +0.33 40 1 4,617 -1
30MAR26 44.00 P 0.00 0.00 0.00 9.50 +0.46 41 0 4,764 0
30MAR26 45.00 P 10.20 10.20 10.20 10.54 +0.30 46 5 4,955 -5
30MAR26 46.00 P 0.00 0.00 0.00 11.44 +0.46 43 0 1,524 0
30MAR26 47.00 P 0.00 0.00 0.00 12.42 +0.47 43 0 3,086 0
30MAR26 48.00 P 0.00 0.00 0.00 13.41 +0.37 44 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 14.40 +0.36 0 0 4,824 0
30MAR26 50.00 P 16.02 16.02 16.02 15.86 +0.47 74 1 12,955 0
30MAR26 52.50 P 0.00 0.00 0.00 17.90 +0.36 0 0 6,186 -1,425
30MAR26 55.00 P 0.00 0.00 0.00 20.40 +0.36 0 0 6,736 0
30MAR26 57.50 P 0.00 0.00 0.00 22.90 +0.35 0 0 593 0
30MAR26 60.00 P 0.00 0.00 0.00 25.40 +0.43 0 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 27.90 +0.36 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.40 +0.37 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.90 +0.37 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.40 +0.36 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 37.90 +0.37 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.40 +0.36 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 42.90 +0.37 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 45.40 +0.36 0 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 47.90 +0.37 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 50.40 +0.37 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.90 +0.36 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 55.40 +0.36 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.90 +0.37 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 60.40 +0.36 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.90 +0.37 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 65.40 +0.36 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 67.90 +0.37 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 70.40 +0.37 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 72.90 +0.37 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 75.40 +0.37 0 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 41 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 37 0 11 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
29APR26 25.00 P 0.16 0.16 0.16 0.06 -0.01 36 1 71 0
29APR26 26.00 P 0.20 0.20 0.20 0.10 -0.01 36 40 51 +25
29APR26 27.00 P 0.00 0.00 0.00 0.17 0.00 36 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.27 0.00 36 0 404 0
29APR26 29.00 P 0.00 0.00 0.00 0.41 +0.01 35 0 504 0
29APR26 30.00 P 0.62 0.62 0.62 0.60 +0.03 35 19 1,792 +2
29APR26 31.00 P 0.84 0.84 0.84 0.84 +0.04 35 97 1,070 +97
29APR26 32.00 P 1.03 1.20 1.01 1.12 +0.07 35 595 3,193 +483
29APR26 33.00 P 1.44 1.45 1.44 1.48 +0.10 34 100 1,649 +100
29APR26 34.00 P 1.70 1.99 1.70 1.90 +0.13 34 446 3,211 +170
29APR26 35.00 P 2.30 2.50 2.17 2.42 +0.17 34 377 4,973 +120
29APR26 36.00 P 2.73 2.89 2.73 3.01 +0.17 34 35 3,290 +5
29APR26 37.00 P 3.70 3.70 3.70 3.67 +0.20 35 5 3,386 +5
29APR26 38.00 P 4.48 4.48 4.21 4.35 +0.18 34 105 1,383 -30
29APR26 39.00 P 5.13 5.13 5.13 5.41 +0.49 40 6 1,990 +6
29APR26 40.00 P 0.00 0.00 0.00 6.06 +0.36 37 0 303 0
29APR26 41.00 P 0.00 0.00 0.00 6.77 +0.12 35 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 7.69 +0.18 36 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 8.54 +0.23 34 1 45 0
29APR26 44.00 P 0.00 0.00 0.00 9.50 +0.20 35 0 1 0
29APR26 45.00 P 0.00 0.00 0.00 10.57 +0.33 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.52 +0.45 41 6 11 +6
29APR26 47.00 P 0.00 0.00 0.00 12.49 +0.48 41 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 13.46 +0.40 42 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 14.44 +0.40 43 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 15.86 +0.47 61 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 17.90 +0.36 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.40 +0.36 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.90 +0.35 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.40 +0.37 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.90 +0.36 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.40 +0.37 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.90 +0.37 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 35.40 +0.36 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.90 +0.37 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 40.40 +0.36 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.90 +0.37 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 45.40 +0.36 0 0 0 0
28MAY26 26.00 P 0.30 0.30 0.30 0.21 +0.02 36 3 3 +3
28MAY26 27.00 P 0.00 0.00 0.00 0.31 +0.03 36 0 0 0
28MAY26 28.00 P 0.50 0.51 0.50 0.46 +0.04 36 40 101 +40
28MAY26 29.00 P 0.00 0.00 0.00 0.64 +0.05 36 0 16 0
28MAY26 30.00 P 0.84 0.84 0.84 0.88 +0.08 36 4 66 +4
28MAY26 31.00 P 1.05 1.21 1.05 1.14 +0.08 36 568 628 +563
28MAY26 32.00 P 1.34 1.45 1.34 1.46 +0.08 35 270 310 +240
28MAY26 33.00 P 0.00 0.00 0.00 1.84 +0.11 35 0 104 0
28MAY26 34.00 P 2.11 2.28 2.11 2.29 +0.15 35 371 511 +265
28MAY26 35.00 P 2.80 2.80 2.78 2.80 +0.16 35 31 43 +16
28MAY26 36.00 P 3.18 3.18 3.18 3.39 +0.19 35 30 30 +30
28MAY26 37.00 P 4.05 4.05 4.05 4.07 +0.24 36 42 203 +42
28MAY26 38.00 P 0.00 0.00 0.00 4.71 +0.19 35 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 5.48 +0.22 36 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.21 +0.08 35 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.03 +0.10 35 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.89 +0.12 36 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.71 +0.09 35 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.60 +0.10 34 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.58 +0.18 36 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.57 +0.28 38 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.50 +0.28 38 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.46 +0.29 38 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.46 +0.35 40 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.86 +0.47 54 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 17.90 +0.36 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.40 +0.36 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.90 +0.35 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.40 +0.37 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.90 +0.36 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.40 +0.37 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.90 +0.37 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 35.40 +0.36 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.90 +0.37 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 40.40 +0.36 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 191 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 141 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 +0.04 38 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.25 +0.05 37 0 295 0
29JUN26 26.00 P 0.00 0.00 0.00 0.36 +0.06 37 0 370 0
29JUN26 27.00 P 0.58 0.58 0.58 0.50 +0.07 37 30 548 +30
29JUN26 28.00 P 0.67 0.67 0.67 0.68 +0.09 37 1 1,287 +1
29JUN26 29.00 P 0.89 0.89 0.89 0.90 +0.10 37 10 1,438 0
29JUN26 30.00 P 1.06 1.15 1.06 1.15 +0.09 36 39 2,624 +5
29JUN26 31.00 P 1.40 1.41 1.38 1.44 +0.08 36 146 1,708 0
29JUN26 32.00 P 1.64 1.71 1.64 1.77 +0.09 35 135 3,830 -35
29JUN26 33.00 P 2.05 2.15 2.05 2.15 +0.10 35 121 7,959 +16
29JUN26 34.00 P 2.63 2.63 2.57 2.62 +0.13 35 31 10,584 0
29JUN26 35.00 P 2.94 3.10 2.94 3.11 +0.12 35 65 11,300 -3
29JUN26 36.00 P 3.69 3.69 3.69 3.74 +0.20 35 3 5,846 0
29JUN26 37.00 P 4.08 4.08 4.08 4.40 +0.23 36 60 11,858 0
29JUN26 38.00 P 4.76 4.76 4.76 5.10 +0.25 36 30 10,541 0
29JUN26 39.00 P 5.64 5.64 5.64 5.82 +0.25 36 4 6,037 -4
29JUN26 40.00 P 6.60 6.60 6.60 6.47 +0.13 35 4 11,064 0
29JUN26 41.00 P 7.28 7.31 7.28 7.66 +0.57 41 140 9,266 +140
29JUN26 42.00 P 0.00 0.00 0.00 8.01 +0.09 34 0 2,362 0
29JUN26 43.00 P 0.00 0.00 0.00 8.96 +0.20 36 0 846 0
29JUN26 44.00 P 9.50 9.50 9.50 9.82 +0.15 36 5 3,121 -5
29JUN26 45.00 P 10.90 10.90 10.90 10.70 +0.13 36 6 17,877 0
29JUN26 46.00 P 0.00 0.00 0.00 11.60 +0.14 35 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 12.52 +0.16 35 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 13.46 +0.17 34 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 14.62 +0.40 42 0 890 0
29JUN26 50.00 P 15.39 15.39 15.39 15.86 +0.47 49 5 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 17.99 +0.45 43 0 3,110 0
29JUN26 55.00 P 0.00 0.00 0.00 20.44 +0.40 44 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 22.91 +0.36 45 0 697 0
29JUN26 60.00 P 0.00 0.00 0.00 25.40 +0.37 0 0 276 0
29JUN26 62.50 P 0.00 0.00 0.00 27.90 +0.36 0 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 30.40 +0.37 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.90 +0.34 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.40 +0.36 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.90 +0.37 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 40.40 +0.36 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.90 +0.37 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 45.40 +0.36 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.90 +0.37 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.40 +0.37 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.90 +0.36 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 55.40 +0.36 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.90 +0.37 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 60.40 +0.36 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.90 +0.37 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 65.40 +0.36 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 67.90 +0.37 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 70.40 +0.37 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 72.90 +0.37 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 75.40 +0.37 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.04 40 0 237 0
29SEP26 22.00 P 0.40 0.40 0.40 0.29 +0.05 40 30 288 -30
29SEP26 23.00 P 0.00 0.00 0.00 0.40 +0.06 40 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.52 +0.07 39 0 48 0
29SEP26 25.00 P 0.71 0.71 0.71 0.68 +0.08 39 30 195 -30
29SEP26 26.00 P 0.00 0.00 0.00 0.87 +0.09 39 0 381 0
29SEP26 27.00 P 0.00 0.00 0.00 1.08 +0.10 39 2 589 +2
29SEP26 28.00 P 1.23 1.30 1.23 1.30 +0.07 38 24 602 +10
29SEP26 29.00 P 0.00 0.00 0.00 1.56 +0.07 38 0 1,013 0
29SEP26 30.00 P 1.79 1.79 1.79 1.86 +0.06 37 52 1,370 +52
29SEP26 31.00 P 2.07 2.07 2.07 2.21 +0.12 37 100 684 +52
29SEP26 32.00 P 0.00 0.00 0.00 2.60 +0.14 37 0 1,456 0
29SEP26 33.00 P 2.93 2.93 2.93 3.02 +0.14 37 95 3,718 +95
29SEP26 34.00 P 3.49 3.49 3.40 3.50 +0.16 36 97 1,694 +95
29SEP26 35.00 P 3.81 4.08 3.81 4.03 +0.15 36 123 9,131 +123
29SEP26 36.00 P 4.58 4.58 4.58 4.60 +0.20 36 10 15,499 0
29SEP26 37.00 P 0.00 0.00 0.00 5.24 +0.23 37 0 5,160 0
29SEP26 38.00 P 5.70 5.70 5.70 5.91 +0.25 37 30 6,790 0
29SEP26 39.00 P 6.35 6.35 6.35 6.52 +0.16 36 30 9,063 0
29SEP26 40.00 P 0.00 0.00 0.00 7.26 +0.10 37 0 4,281 0
29SEP26 41.00 P 0.00 0.00 0.00 8.02 +0.11 37 0 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 8.79 +0.11 37 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 9.65 +0.18 38 0 2,518 0
29SEP26 44.00 P 10.50 10.50 10.50 10.41 -0.09 37 6 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 11.29 +0.17 38 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 12.15 +0.20 38 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 12.95 +0.13 37 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.83 +0.14 37 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 14.71 +0.14 37 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 15.86 +0.47 41 0 9,227 0
29SEP26 52.50 P 0.00 0.00 0.00 18.01 +0.25 37 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 20.44 +0.37 38 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 22.91 +0.36 39 0 50 0
29SEP26 60.00 P 25.50 25.50 25.50 25.40 +0.37 0 4 270 +4
29SEP26 62.50 P 0.00 0.00 0.00 27.90 +0.36 0 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 30.40 +0.37 0 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.90 +0.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.40 +0.36 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.90 +0.37 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.40 +0.36 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.90 +0.37 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.40 +0.36 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.90 +0.37 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.40 +0.37 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 -0.09 37 0 249 0
30DEC26 21.00 P 0.00 0.00 0.00 0.30 -0.10 37 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 -0.09 37 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.56 -0.10 37 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 -0.09 38 0 59 0
30DEC26 25.00 P 1.08 1.08 1.08 0.95 -0.08 38 15 1,195 +3
30DEC26 26.00 P 1.17 1.25 1.17 1.18 -0.07 38 20 166 +10
30DEC26 27.00 P 1.44 1.44 1.44 1.47 0.00 38 1 109 0
30DEC26 28.00 P 0.00 0.00 0.00 1.78 +0.05 38 0 512 0
30DEC26 29.00 P 0.00 0.00 0.00 2.10 +0.08 38 0 275 0
30DEC26 30.00 P 2.30 2.41 2.28 2.45 +0.11 38 194 3,552 +33
30DEC26 31.00 P 0.00 0.00 0.00 2.82 +0.13 37 0 391 0
30DEC26 32.00 P 3.16 3.16 3.16 3.24 +0.15 37 2 2,460 +2
30DEC26 33.00 P 0.00 0.00 0.00 3.71 +0.18 37 0 1,098 0
30DEC26 34.00 P 4.12 4.12 4.12 4.22 +0.22 37 95 789 +95
30DEC26 35.00 P 0.00 0.00 0.00 4.75 +0.23 37 0 3,598 0
30DEC26 36.00 P 0.00 0.00 0.00 5.26 +0.18 37 0 6,868 0
30DEC26 37.00 P 0.00 0.00 0.00 5.94 +0.27 37 0 3,157 0
30DEC26 38.00 P 6.45 6.45 6.45 6.58 +0.26 37 1 1,515 0
30DEC26 39.00 P 6.90 6.90 6.90 7.19 +0.24 37 85 1,980 +85
30DEC26 40.00 P 0.00 0.00 0.00 7.85 +0.08 37 0 1,942 0
30DEC26 41.00 P 0.00 0.00 0.00 8.59 +0.09 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 9.35 +0.10 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 10.10 +0.08 37 0 559 0
30DEC26 44.00 P 10.90 10.90 10.90 10.86 +0.06 37 6 88 +6
30DEC26 45.00 P 0.00 0.00 0.00 11.65 +0.04 37 0 28 0
30DEC26 46.00 P 0.00 0.00 0.00 12.48 +0.07 37 0 211 0
30DEC26 47.00 P 0.00 0.00 0.00 13.32 +0.07 37 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 14.20 +0.10 37 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 15.08 +0.11 37 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.02 +0.20 38 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 18.28 +0.23 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.56 +0.24 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.91 +0.28 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.40 +0.34 0 0 1,047 0
30DEC26 62.50 P 0.00 0.00 0.00 27.90 +0.29 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.40 +0.37 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.90 +0.34 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.40 +0.36 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.90 +0.37 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.40 +0.36 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.90 +0.37 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.40 +0.36 0 0 0 0
TOTAL PUT 15,256 628,777 +2,451
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 22.64
26FEB26 11.00 C 0.00 0.00 0.00 11.66 +1.36 86 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 11.22 +1.42 141 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 10.66 +1.35 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 10.20 +1.40 116 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.70 +1.39 109 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 9.16 +1.38 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.67 +1.26 74 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.19 +1.38 84 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.78 +1.47 103 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.15 +1.26 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.67 +1.38 48 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 6.18 +1.34 55 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.68 +1.32 50 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 5.18 +1.28 45 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 4.71 +1.26 51 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 4.24 +1.31 51 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 3.70 +1.16 38 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 3.36 +1.18 53 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 2.93 +1.09 52 0 10 0
26FEB26 21.00 C 2.34 2.34 2.34 2.10 +0.83 48 1 6 -1
26FEB26 22.00 C 1.51 1.51 1.51 1.51 +0.63 51 1 14 +1
26FEB26 23.00 C 0.86 1.00 0.86 1.01 +0.49 50 3 15 +2
26FEB26 24.00 C 0.70 0.70 0.70 0.69 +0.36 53 1 38 0
26FEB26 25.00 C 0.35 0.55 0.35 0.42 +0.23 52 3 60 0
26FEB26 26.00 C 0.27 0.37 0.27 0.25 +0.14 52 6 151 -2
26FEB26 27.00 C 0.19 0.22 0.19 0.14 +0.08 52 17 279 -13
26FEB26 28.00 C 0.19 0.22 0.17 0.08 +0.05 52 3 31 0
26FEB26 29.00 C 0.11 0.11 0.11 0.04 +0.02 52 5 5 +5
26FEB26 30.00 C 0.08 0.08 0.08 0.02 +0.01 52 6 14 +6
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
26FEB26 33.00 C 0.04 0.04 0.04 0.01 0.00 61 1 6 +1
30MAR26 3.90 C 0.00 0.00 0.00 18.76 +1.36 158 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 18.71 +1.41 216 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 18.55 +1.35 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 18.46 +1.36 145 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 18.36 +1.36 140 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 18.31 +1.41 203 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 18.22 +1.42 206 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 18.04 +1.34 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 18.03 +1.43 205 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.88 +1.38 169 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 17.81 +1.39 189 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 17.66 +1.36 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 17.41 +1.36 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 17.19 +1.41 160 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 16.91 +1.35 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 16.73 +1.42 172 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 16.44 +1.39 144 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 16.17 +1.36 109 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 15.92 +1.36 100 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 15.77 +1.46 165 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 15.40 +1.24 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 15.27 +1.46 155 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.92 +1.32 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 14.75 +1.43 140 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 14.49 +1.32 133 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 14.24 +1.42 129 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.93 +1.36 85 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 13.73 +1.41 118 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 13.51 +1.44 123 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 13.23 +1.35 111 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.93 +1.36 0 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 12.68 +1.36 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 12.18 +1.23 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.69 +1.36 67 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 11.22 +1.28 82 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 10.76 +1.42 88 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 10.32 +1.45 93 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.70 +1.35 54 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 9.16 +1.24 0 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 8.71 +1.30 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.29 +1.33 68 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.79 +1.40 63 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.32 +1.37 62 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.87 +1.54 63 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 6.23 +1.32 39 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.80 +1.28 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.27 +1.17 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.86 +1.13 44 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 4.47 +1.11 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.08 +1.01 48 0 0 0
30MAR26 19.50 C 3.71 3.71 3.71 3.71 +1.00 49 1 3 +1
30MAR26 20.00 C 0.00 0.00 0.00 3.47 +1.06 54 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.75 +0.83 52 0 41 0
30MAR26 22.00 C 0.00 0.00 0.00 2.22 +0.69 53 0 59 0
30MAR26 23.00 C 1.56 1.56 1.56 1.74 +0.56 53 1 18 +1
30MAR26 24.00 C 0.00 0.00 0.00 1.44 +0.56 55 0 11 0
30MAR26 25.00 C 0.00 0.00 0.00 1.11 +0.46 55 0 7 0
30MAR26 26.00 C 0.95 0.95 0.95 0.84 +0.36 55 1 5 0
30MAR26 27.00 C 0.00 0.00 0.00 0.63 +0.29 55 0 0 0
30MAR26 28.00 C 0.62 0.62 0.62 0.47 +0.23 55 2 34 +2
30MAR26 29.00 C 0.00 0.00 0.00 0.35 +0.18 55 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.25 +0.13 54 0 1 0
30MAR26 31.00 C 0.36 0.36 0.36 0.18 +0.09 54 2 3 0
30MAR26 32.00 C 0.00 0.00 0.00 0.13 +0.07 54 0 3 0
30MAR26 33.00 C 0.25 0.26 0.25 0.10 +0.06 55 2 2 +1
29APR26 14.50 C 0.00 0.00 0.00 8.31 +1.35 53 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.79 +1.27 46 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.32 +1.25 47 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.93 +1.36 53 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.41 +1.29 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.88 +1.09 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.48 +0.97 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.10 +1.08 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.86 +1.18 52 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.41 +1.04 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.04 +0.97 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.73 +0.93 50 0 25 0
29APR26 21.00 C 0.00 0.00 0.00 3.14 +0.82 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.67 +0.75 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.23 +0.63 53 0 162 0
29APR26 24.00 C 0.00 0.00 0.00 1.87 +0.59 54 0 21 0
29APR26 25.00 C 1.53 1.53 1.53 1.52 +0.50 54 1 243 0
29APR26 26.00 C 1.30 1.35 1.30 1.23 +0.43 54 2 10 +1
29APR26 27.00 C 0.00 0.00 0.00 0.99 +0.36 53 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.79 +0.30 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.63 +0.25 53 0 1 0
29APR26 30.00 C 0.66 0.66 0.66 0.49 +0.20 53 1 2 +1
29APR26 31.00 C 0.00 0.00 0.00 0.39 +0.16 53 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.30 +0.13 53 0 0 0
29APR26 33.00 C 0.39 0.39 0.39 0.24 +0.11 53 1 1 +1
28MAY26 16.00 C 0.00 0.00 0.00 7.08 - 52 0 0 -
28MAY26 16.50 C 0.00 0.00 0.00 6.45 +1.09 41 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.26 +1.19 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.69 +1.12 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.35 +0.98 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.96 +0.99 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.62 +0.96 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.31 +0.95 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.99 +0.92 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.44 +0.82 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.96 +0.73 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.56 +0.66 52 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.21 +0.64 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.86 +0.57 53 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.55 +0.50 52 0 0 0
28MAY26 27.00 C 1.31 1.31 1.31 1.29 +0.43 52 1 1 +1
28MAY26 28.00 C 0.00 0.00 0.00 1.07 +0.38 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.88 +0.32 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.72 +0.27 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.58 +0.22 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.47 +0.18 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.40 +0.17 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 18.10 +1.37 108 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 18.03 +1.43 124 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.89 +1.39 76 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 17.81 +1.39 109 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 17.69 +1.39 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 17.43 +1.38 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 17.20 +1.41 83 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.97 +1.41 98 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 16.73 +1.42 99 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 16.45 +1.39 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 16.21 +1.40 72 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.99 +1.43 92 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 15.77 +1.46 97 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 15.48 +1.32 79 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 15.27 +1.46 91 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.98 +1.38 71 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 14.75 +1.43 78 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 14.49 +1.32 70 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 14.24 +1.41 67 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 14.00 +1.42 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 13.73 +1.35 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 13.51 +1.42 67 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 13.26 +1.38 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 13.01 +1.42 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.75 +1.40 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.28 +1.33 60 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.72 +1.37 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 11.36 +1.42 65 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 10.76 +1.42 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 10.38 +1.34 59 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 9.80 +1.35 43 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 9.29 +1.33 36 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 8.89 +1.37 48 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 8.38 +1.34 44 0 1 0
29JUN26 15.00 C 0.00 0.00 0.00 7.94 +1.24 46 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 7.51 +1.23 46 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 7.12 +1.15 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.66 +1.09 47 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 6.31 +1.08 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.89 +1.11 48 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.57 +1.04 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.25 +1.00 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.88 +0.99 49 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.57 +0.91 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.23 +0.82 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.75 +0.88 51 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 3.27 +0.79 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.87 +0.74 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.49 +0.64 53 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 2.14 +0.55 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.83 +0.49 52 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.55 +0.43 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.32 +0.38 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.11 +0.33 52 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.95 +0.29 52 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.77 +0.22 51 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.66 +0.20 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.55 +0.17 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 14.24 +1.36 58 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.00 +1.37 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 13.73 +1.34 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 13.51 +1.36 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 13.26 +1.36 55 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.01 +1.35 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 12.76 +1.34 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 12.28 +1.33 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.77 +1.34 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.36 +1.42 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.83 +1.43 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.38 +1.34 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.93 +1.34 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.38 +1.22 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.00 +1.29 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.53 +1.19 45 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 8.11 +1.12 45 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.73 +1.19 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.49 +1.21 50 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.96 +1.09 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.61 +1.03 47 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 6.31 +1.05 48 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.99 +1.02 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.68 +0.91 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.39 +0.95 49 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 5.19 +1.00 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.83 +0.87 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 4.33 +0.81 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.91 +0.76 50 0 14 0
29SEP26 23.00 C 0.00 0.00 0.00 3.59 +0.76 51 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.21 +0.68 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.94 +0.66 52 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.62 +0.57 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.34 +0.54 52 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.08 +0.48 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.85 +0.44 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.65 +0.40 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.41 +0.31 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.30 +0.36 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.16 +0.33 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.38 +1.29 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.91 +1.27 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.43 +1.18 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.01 +1.19 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.60 +1.24 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.21 +1.24 46 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.79 +1.10 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.44 +1.14 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.06 +1.09 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.74 +1.07 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.41 +1.03 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.11 +1.02 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.79 +0.95 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.49 +0.93 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 6.24 +0.93 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.95 +0.90 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.71 +0.87 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.51 +0.89 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.06 +0.88 50 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.65 +0.80 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.26 +0.72 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.92 +0.67 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.61 +0.66 52 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.34 +0.62 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.05 +0.54 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.80 +0.53 52 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.55 +0.48 52 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.31 +0.42 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.12 +0.42 52 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 1.94 +0.39 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.75 +0.33 52 0 0 0
TOTAL CALL 62 2,422 +8
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.02 -0.06 51 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.05 -0.08 54 0 3 0
26FEB26 18.50 P 0.00 0.00 0.00 0.06 -0.14 50 0 16 0
26FEB26 19.00 P 0.10 0.11 0.05 0.10 -0.19 50 53 73 +49
26FEB26 19.50 P 0.20 0.20 0.09 0.16 -0.25 51 34 106 +23
26FEB26 20.00 P 0.25 0.35 0.20 0.24 -0.32 51 15 13 -11
26FEB26 21.00 P 0.58 0.60 0.44 0.47 -0.55 51 4 12 -2
26FEB26 22.00 P 1.03 1.09 0.90 0.83 -0.76 50 5 24 -3
26FEB26 23.00 P 1.71 1.71 1.71 1.32 -0.97 50 1 10 0
26FEB26 24.00 P 2.23 2.23 2.23 2.05 -1.05 54 1 4 -1
26FEB26 25.00 P 0.00 0.00 0.00 2.81 -1.17 56 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 3.67 -1.23 59 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.57 -1.33 61 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.57 -1.36 70 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 6.57 -1.15 77 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.46 -1.32 73 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.44 -1.30 77 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.40 -1.51 75 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.36 -1.55 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 170 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 163 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 143 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 138 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 134 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 95 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.03 53 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 -0.03 55 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.05 -0.05 53 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.08 -0.06 54 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.11 -0.09 53 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.16 -0.11 54 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.21 -0.15 54 0 17 0
30MAR26 18.00 P 0.00 0.00 0.00 0.28 -0.18 53 0 9 0
30MAR26 18.50 P 0.00 0.00 0.00 0.37 -0.22 54 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.47 -0.26 53 0 3 0
30MAR26 19.50 P 0.63 0.63 0.63 0.59 -0.31 53 1 9 +1
30MAR26 20.00 P 0.75 0.81 0.75 0.73 -0.38 53 2 79 -1
30MAR26 21.00 P 1.15 1.27 1.15 1.07 -0.54 53 2 22 +1
30MAR26 22.00 P 0.00 0.00 0.00 1.50 -0.70 53 0 9 0
30MAR26 23.00 P 0.00 0.00 0.00 2.13 -0.73 56 0 2 0
30MAR26 24.00 P 0.00 0.00 0.00 2.75 -0.84 56 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 3.40 -0.99 56 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 4.21 -1.04 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.03 -1.04 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.84 -1.24 59 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.79 -1.26 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.69 -1.34 63 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.68 -1.08 68 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.48 -1.57 60 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.56 -1.42 70 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.07 -0.05 52 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.09 -0.08 51 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.13 -0.09 52 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.18 -0.11 52 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.24 -0.13 52 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.31 -0.16 52 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.38 -0.21 52 0 1 0
29APR26 18.00 P 0.00 0.00 0.00 0.49 -0.23 52 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.59 -0.28 52 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.73 -0.31 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.86 -0.37 52 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.03 -0.42 52 0 30 0
29APR26 21.00 P 0.00 0.00 0.00 1.41 -0.56 52 0 18 0
29APR26 22.00 P 1.85 1.85 1.85 1.86 -0.72 51 30 31 +30
29APR26 23.00 P 0.00 0.00 0.00 2.43 -0.81 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.09 -0.85 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.80 -0.90 55 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 4.46 -1.06 54 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.33 -1.05 57 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.16 -1.12 58 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.97 -1.12 57 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.94 -1.15 61 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.77 -1.32 59 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.66 -1.39 59 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.72 -1.26 65 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.28 - 51 0 0 -
28MAY26 16.50 P 0.00 0.00 0.00 0.36 -0.15 51 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.44 -0.18 51 0 0 0
28MAY26 17.50 P 0.51 0.51 0.51 0.55 -0.21 51 2 2 +2
28MAY26 18.00 P 0.00 0.00 0.00 0.66 -0.24 51 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.79 -0.28 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.93 -0.31 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.09 -0.39 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.26 -0.43 51 0 1 0
28MAY26 21.00 P 0.00 0.00 0.00 1.67 -0.56 51 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 2.13 -0.71 50 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.72 -0.76 51 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.36 -0.81 52 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.06 -0.86 53 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.77 -0.95 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.57 -0.98 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.39 -1.03 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.17 -1.16 55 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.02 -1.23 55 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.89 -1.31 56 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.94 -1.18 61 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.76 -1.39 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.04 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.06 51 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.07 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.18 -0.09 51 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.23 -0.12 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.29 -0.14 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.37 -0.16 51 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.45 -0.19 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.55 -0.22 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.66 -0.25 51 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.79 -0.28 51 0 29 0
29JUN26 18.00 P 0.00 0.00 0.00 0.92 -0.32 51 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 1.07 -0.35 51 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 1.24 -0.39 50 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.41 -0.43 50 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 1.62 -0.46 50 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 2.05 -0.55 50 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 2.58 -0.69 51 0 510 0
29JUN26 23.00 P 0.00 0.00 0.00 3.13 -0.80 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.78 -0.87 52 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 4.47 -0.90 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.21 -0.93 53 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.00 -0.98 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.77 -1.07 54 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.64 -1.00 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.50 -1.10 57 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.32 -1.07 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.26 -1.14 58 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.13 -1.18 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.03 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.05 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.06 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.06 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.09 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.10 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.34 -0.12 50 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 -0.13 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.51 -0.16 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.61 -0.17 51 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.72 -0.20 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.83 -0.24 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.97 -0.25 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 1.12 -0.28 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.27 -0.31 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.44 -0.34 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.62 -0.37 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.81 -0.40 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.02 -0.45 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.24 -0.53 50 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.75 -0.60 51 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 3.27 -0.70 51 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 3.88 -0.75 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.53 -0.81 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.27 -0.79 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.99 -0.83 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.73 -0.86 54 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 7.50 -0.92 54 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 8.29 -0.95 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.11 -1.00 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.94 -1.03 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.81 -1.06 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.69 -1.05 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.09 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 -0.11 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 -0.13 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 -0.14 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.58 -0.17 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.68 -0.18 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.80 -0.20 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.91 -0.24 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.06 -0.24 51 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.20 -0.28 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.35 -0.31 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 -0.32 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.70 -0.35 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.89 -0.38 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 2.08 -0.42 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.31 -0.45 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.52 -0.51 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.79 -0.50 51 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.32 -0.56 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.90 -0.62 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.51 -0.66 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.17 -0.67 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.85 -0.71 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.57 -0.81 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.29 -0.86 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.06 -0.87 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.83 -0.92 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.61 -0.98 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.45 -0.98 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.28 -1.02 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.12 -1.07 56 0 0 0
TOTAL PUT 150 2,343 +88
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 1.05 -0.01 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.96 0.00 58 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.86 0.00 52 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.76 0.00 45 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.66 0.00 39 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.35 0.00 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.26 0.00 17 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.11 0.00 20 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.05 -0.01 17 0 3 0
26FEB26 4.00 C 0.03 0.03 0.03 0.03 0.00 21 9 368 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 -0.01 19 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 34 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 43 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.46 +0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 0.00 23 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.12 -0.01 22 0 140 0
30MAR26 4.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 6 0
30MAR26 4.10 C 0.00 0.00 0.00 0.05 -0.01 22 0 20 0
30MAR26 4.20 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.02 -0.01 22 0 25 0
30MAR26 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 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 30 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 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 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 73 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 80 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.97 +0.01 24 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.88 0.00 31 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.60 0.00 28 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.51 0.00 26 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.35 0.00 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.27 -0.01 23 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.22 +0.01 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.17 0.00 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.13 0.00 24 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.10 0.00 25 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.07 0.00 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 0.00 25 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.03 0.00 26 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 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.98 - 26 0 0 -
28MAY26 3.00 C 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.62 0.00 27 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.45 0.00 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.38 0.00 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 0.00 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 0.00 24 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.02 0.00 24 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 24 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.09 +0.01 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.99 +0.01 25 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.91 +0.01 30 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.82 +0.01 29 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.72 0.00 26 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.41 0.00 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.20 0.00 25 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.16 -0.01 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.13 0.00 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 32 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 40 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 1.10 -0.01 29 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 +0.01 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.92 -0.01 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.84 -0.01 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.76 0.00 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.68 0.00 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.60 0.00 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.30 +0.01 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 +0.01 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 0.00 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 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 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.11 -0.01 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.02 -0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.78 0.00 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.70 0.00 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.51 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.23 -0.01 26 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
TOTAL CALL 9 3,633 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 3.50 P 0.01 0.01 0.01 0.01 0.00 28 1 17 +1
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 105 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.06 0.00 22 0 89 0
26FEB26 3.90 P 0.00 0.00 0.00 0.11 0.00 22 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.18 0.00 22 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.26 -0.01 22 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.36 0.00 27 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 0.00 33 0 2 0
26FEB26 4.40 P 0.00 0.00 0.00 0.57 0.00 43 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.67 0.00 48 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.77 0.00 53 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.87 -0.01 58 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.97 -0.01 63 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.07 -0.01 67 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.17 -0.01 71 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.42 -0.01 81 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.67 -0.01 90 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.92 -0.01 99 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 57 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.12 0.00 25 0 10 0
30MAR26 3.90 P 0.00 0.00 0.00 0.17 0.00 25 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 37 0
30MAR26 4.10 P 0.00 0.00 0.00 0.30 -0.01 24 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.39 0.00 27 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.47 0.00 26 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.57 0.00 30 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.67 0.00 33 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.77 0.00 36 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.87 -0.01 39 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.97 -0.01 42 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.07 -0.01 45 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.17 -0.01 48 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.42 -0.01 55 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.67 -0.01 61 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.93 0.00 71 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.18 +0.01 77 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.42 0.00 77 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.67 0.00 82 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.93 +0.01 92 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.18 +0.01 96 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.43 +0.01 101 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.67 0.00 99 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.93 +0.01 109 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.11 0.00 25 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.15 0.00 24 0 250 0
29APR26 3.90 P 0.00 0.00 0.00 0.20 0.00 24 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.26 0.00 24 0 103 0
29APR26 4.10 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.49 0.00 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.58 0.00 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.68 0.00 30 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.77 -0.01 31 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.87 -0.01 33 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.97 -0.01 36 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.07 -0.01 38 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 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 0.00 27 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.23 0.00 25 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.59 0.00 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.68 0.00 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.77 -0.01 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.87 -0.01 30 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.97 -0.01 32 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.07 -0.01 34 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.03 0.00 28 2 8 +2
29JUN26 3.20 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 0.00 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 0.00 26 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 25 0
29JUN26 4.10 P 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.46 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.54 0.00 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.62 0.00 28 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.70 -0.01 28 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.79 -0.01 28 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.89 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.98 -0.01 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.08 0.00 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.18 0.00 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.44 +0.01 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.68 -0.01 44 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.93 0.00 48 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.18 0.00 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.42 0.00 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.67 0.00 55 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.93 +0.01 61 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.18 +0.01 64 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.43 +0.01 67 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.67 0.00 67 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.93 +0.01 72 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 0.04 +0.01 28 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 0.07 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 +0.01 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.43 +0.01 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.49 0.00 27 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.57 +0.01 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 +0.01 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.72 +0.01 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.88 0.00 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.97 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.06 +0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.15 +0.01 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.24 +0.01 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.48 +0.01 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.72 0.00 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.96 0.00 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.21 0.00 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.01 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 -0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 -0.02 27 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 -0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.54 -0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 -0.01 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.84 -0.01 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 -0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 -0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 -0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.17 -0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.26 -0.01 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.49 -0.01 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.73 -0.01 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.98 0.00 37 0 0 0
TOTAL PUT 3 2,233 +3
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$ 35.84
26FEB26 19.50 C 0.00 0.00 0.00 16.37 +1.03 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 15.88 +1.04 83 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.85 +0.76 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.88 +0.74 61 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.94 +0.83 89 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.88 +0.78 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.94 +0.82 74 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.85 +0.73 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.09 +1.00 78 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.89 +1.04 28 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 6.87 +0.84 0 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 5.86 +0.86 0 0 161 0
26FEB26 31.00 C 4.75 4.75 4.75 4.90 +0.92 23 2 260 0
26FEB26 32.00 C 3.60 3.60 3.60 3.88 +0.99 0 10 246 0
26FEB26 33.00 C 0.00 0.00 0.00 2.93 +0.94 19 0 1,008 0
26FEB26 34.00 C 0.00 0.00 0.00 2.04 +0.85 20 0 235 0
26FEB26 35.00 C 0.95 1.37 0.95 1.23 +0.61 19 46 366 +23
26FEB26 36.00 C 0.74 0.78 0.56 0.67 +0.41 19 128 711 +79
26FEB26 37.00 C 0.30 0.42 0.30 0.31 +0.21 20 58 162 -34
26FEB26 38.00 C 0.11 0.19 0.11 0.12 +0.09 20 90 60 +60
26FEB26 39.00 C 0.00 0.00 0.00 0.04 +0.03 20 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.40 +0.73 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.13 +0.98 107 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 17.67 +1.05 107 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.99 +1.10 82 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.40 +0.74 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.93 +0.80 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.90 +0.73 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.93 +0.72 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.94 +0.83 39 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.94 +0.84 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.94 +0.82 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.18 +1.06 58 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 9.21 +1.05 54 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 8.13 +1.28 44 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 6.98 +0.87 25 0 75 0
30MAR26 30.00 C 0.00 0.00 0.00 6.16 +1.06 35 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 5.15 +1.03 29 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 4.06 +0.96 20 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 3.17 +0.89 20 0 170 0
30MAR26 34.00 C 0.00 0.00 0.00 2.36 +0.76 20 0 253 0
30MAR26 35.00 C 1.61 1.61 1.56 1.67 +0.61 20 48 239 -18
30MAR26 36.00 C 1.13 1.13 1.13 1.14 +0.49 20 2 249 +2
30MAR26 37.00 C 0.72 0.88 0.71 0.74 +0.37 20 44 178 -27
30MAR26 38.00 C 0.00 0.00 0.00 0.44 +0.24 20 0 24 0
30MAR26 39.00 C 0.36 0.36 0.36 0.25 +0.15 20 50 50 +50
30MAR26 40.00 C 0.23 0.26 0.22 0.13 +0.08 20 53 50 +50
30MAR26 41.00 C 0.18 0.18 0.18 0.07 +0.05 20 20 20 +20
30MAR26 42.00 C 0.12 0.12 0.12 0.04 +0.03 21 20 20 +20
30MAR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.91 +0.66 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.22 +1.01 66 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.24 +1.13 62 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.03 +0.74 39 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.94 +0.82 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.18 +1.06 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.21 +1.05 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.13 +1.09 32 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.25 +1.05 33 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 6.16 +1.06 25 0 130 0
29APR26 31.00 C 4.95 5.05 4.95 5.26 +1.01 25 15 200 0
29APR26 32.00 C 0.00 0.00 0.00 4.19 +0.84 19 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 3.34 +0.84 19 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 2.58 +0.80 19 0 45 0
29APR26 35.00 C 0.00 0.00 0.00 1.90 +0.63 19 0 120 0
29APR26 36.00 C 1.42 1.42 1.39 1.38 +0.53 19 101 248 -70
29APR26 37.00 C 0.99 0.99 0.99 0.96 +0.42 19 100 209 -100
29APR26 38.00 C 0.66 0.66 0.66 0.63 +0.31 19 200 233 +200
29APR26 39.00 C 0.00 0.00 0.00 0.40 +0.22 19 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 0.24 +0.14 19 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.14 +0.08 19 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.08 +0.05 19 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 +0.03 19 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.23 +1.11 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.24 +0.96 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.32 +1.28 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.31 +1.06 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.21 +0.93 23 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.35 +1.10 24 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.43 +1.06 22 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 3.47 +0.83 19 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 2.75 +0.76 19 0 711 0
28MAY26 35.00 C 0.00 0.00 0.00 2.09 +0.64 19 0 650 0
28MAY26 36.00 C 0.00 0.00 0.00 1.57 +0.57 19 0 0 0
28MAY26 37.00 C 1.12 1.12 1.12 1.13 +0.46 19 20 80 +20
28MAY26 38.00 C 0.81 0.83 0.80 0.77 +0.34 19 117 177 +117
28MAY26 39.00 C 0.61 0.61 0.61 0.52 +0.25 19 30 180 +30
28MAY26 40.00 C 0.46 0.48 0.46 0.34 +0.18 19 2 2 +2
28MAY26 41.00 C 0.00 0.00 0.00 0.21 +0.12 19 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.13 +0.08 19 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.08 +0.05 19 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.05 +0.03 19 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.67 +1.01 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.01 +0.76 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.41 +0.75 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.14 +1.01 59 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.01 +0.74 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.22 +1.00 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.24 +0.93 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.03 +0.69 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 11.08 +0.79 31 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 10.23 +0.93 38 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 9.24 +0.96 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.32 +1.28 33 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 7.31 +1.04 29 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 6.21 +0.92 22 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 5.35 +0.99 23 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 4.43 +1.03 21 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 3.47 +0.83 18 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 2.75 +0.76 18 0 35 0
29JUN26 35.00 C 1.95 1.95 1.95 2.09 +0.59 18 2 21 -2
29JUN26 36.00 C 0.00 0.00 0.00 1.57 +0.51 18 0 4 0
29JUN26 37.00 C 1.17 1.17 1.17 1.16 +0.43 18 5 5 -5
29JUN26 38.00 C 0.00 0.00 0.00 0.82 +0.34 18 0 6 0
29JUN26 39.00 C 0.69 0.69 0.66 0.56 +0.25 18 50 50 +50
29JUN26 40.00 C 0.00 0.00 0.00 0.37 +0.17 18 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.24 +0.12 18 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.16 +0.09 18 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 +0.05 18 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 +0.03 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.67 +1.01 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.01 +0.76 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.50 +0.84 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.14 +1.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.23 +0.96 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.22 +1.00 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.24 +0.93 43 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 12.25 +0.91 39 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.08 +0.79 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.23 +0.93 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.24 +0.96 29 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.32 +1.04 28 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 7.31 +1.04 24 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 6.21 +0.82 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 5.35 +0.83 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.43 +0.69 18 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 3.56 +0.61 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 2.99 +0.70 18 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 2.40 +0.59 18 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 1.87 +0.46 17 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 1.46 +0.37 17 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.16 +0.33 18 0 0 0
29SEP26 39.00 C 0.87 0.87 0.87 0.90 +0.28 18 40 40 +40
29SEP26 40.00 C 0.00 0.00 0.00 0.68 +0.21 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.50 +0.14 18 0 0 0
29SEP26 42.00 C 0.42 0.42 0.42 0.37 +0.11 18 3 3 +3
29SEP26 43.00 C 0.00 0.00 0.00 0.26 +0.08 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 +0.06 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 15.23 +0.96 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.22 +1.00 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.24 +0.93 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.25 +0.91 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.08 +0.79 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.23 +0.93 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.24 +0.96 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.37 +1.09 25 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 7.31 +1.04 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.31 +0.84 18 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 5.60 +1.03 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.79 +0.88 19 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.00 +0.81 18 0 2 0
30DEC26 34.00 C 3.22 3.22 3.22 3.43 +0.78 18 10 21 -10
30DEC26 35.00 C 0.00 0.00 0.00 2.80 +0.61 17 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.34 +0.55 18 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 1.94 +0.49 18 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 1.59 +0.43 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.28 +0.36 18 0 10 0
30DEC26 40.00 C 1.00 1.00 1.00 1.04 +0.28 18 6 6 +6
30DEC26 41.00 C 0.00 0.00 0.00 0.83 +0.24 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.69 +0.23 18 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.55 +0.20 18 0 214 0
30DEC26 44.00 C 0.00 0.00 0.00 0.43 +0.16 18 0 0 0
TOTAL CALL 1,272 11,018 +506
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
26FEB26 28.00 P 0.01 0.01 0.01 0.01 0.00 41 2 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 161 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 486 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 447 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 244 0
26FEB26 33.00 P 0.09 0.09 0.09 0.04 -0.07 20 4 881 0
26FEB26 34.00 P 0.12 0.12 0.12 0.13 -0.20 20 2 332 +2
26FEB26 35.00 P 0.38 0.44 0.29 0.34 -0.41 19 492 736 +223
26FEB26 36.00 P 0.81 0.94 0.70 0.77 -0.66 19 356 836 +236
26FEB26 37.00 P 1.53 1.55 1.45 1.44 -0.81 20 157 155 +155
26FEB26 38.00 P 0.00 0.00 0.00 2.23 -0.97 19 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 3.17 -1.03 20 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 4.16 -1.04 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.23 -0.97 36 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.24 -1.11 42 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.21 -1.14 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.23 -0.97 50 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 108 0
30MAR26 28.00 P 0.06 0.06 0.06 0.01 0.00 27 10 210 -10
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 429 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 428 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 -0.03 21 0 273 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.07 20 0 338 0
30MAR26 33.00 P 0.00 0.00 0.00 0.20 -0.15 20 0 737 0
30MAR26 34.00 P 0.40 0.40 0.35 0.38 -0.27 20 8 340 +2
30MAR26 35.00 P 0.95 0.95 0.63 0.68 -0.39 20 13 47 0
30MAR26 36.00 P 0.00 0.00 0.00 1.15 -0.59 20 0 3 0
30MAR26 37.00 P 1.80 1.80 1.80 1.78 -0.65 21 1 1 +1
30MAR26 38.00 P 0.00 0.00 0.00 2.47 -0.81 20 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 3.29 -0.92 20 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 4.20 -1.00 20 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.23 -1.16 25 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.31 -1.05 32 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.23 -1.12 32 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.23 -0.97 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 27.00 P 0.06 0.06 0.06 0.01 0.00 25 2 0 -2
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 340 0
29APR26 31.00 P 0.00 0.00 0.00 0.07 -0.05 19 0 315 0
29APR26 32.00 P 0.18 0.18 0.18 0.15 -0.09 19 200 300 -200
29APR26 33.00 P 0.27 0.27 0.27 0.28 -0.18 18 200 303 +200
29APR26 34.00 P 0.47 0.47 0.44 0.50 -0.27 18 200 233 +200
29APR26 35.00 P 0.00 0.00 0.00 0.83 -0.38 18 0 90 0
29APR26 36.00 P 0.00 0.00 0.00 1.29 -0.57 18 0 43 0
29APR26 37.00 P 0.00 0.00 0.00 1.91 -0.62 19 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 2.57 -0.77 19 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 3.37 -0.87 19 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.24 -0.96 19 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 5.23 -1.16 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.31 -1.05 27 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.23 -1.12 27 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.23 -0.97 29 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.05 -0.03 19 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.11 -0.05 19 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.21 -0.10 19 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.36 -0.17 19 0 0 0
28MAY26 33.00 P 0.54 0.54 0.54 0.58 -0.25 18 30 30 +30
28MAY26 34.00 P 0.00 0.00 0.00 0.91 -0.35 18 0 650 0
28MAY26 35.00 P 0.00 0.00 0.00 1.33 -0.46 18 0 650 0
28MAY26 36.00 P 0.00 0.00 0.00 1.89 -0.58 18 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 2.53 -0.68 18 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.28 -0.67 19 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 3.96 -1.11 16 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.83 -0.83 16 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 5.75 -1.00 15 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.75 -0.91 17 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.53 -1.24 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.50 -1.10 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 70 0
29JUN26 27.00 P 0.11 0.11 0.11 0.02 -0.01 19 10 80 -10
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.05 18 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.15 -0.07 18 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.26 -0.13 18 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.42 -0.21 18 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.67 -0.28 18 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.01 -0.35 18 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.43 -0.47 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 2.02 -0.57 18 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 2.72 -0.60 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 3.47 -0.77 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 4.16 -0.91 18 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 5.05 -0.88 19 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.75 -1.22 14 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.87 -0.85 20 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.77 -1.22 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.68 -0.99 14 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.05 18 0 29 0
29SEP26 28.00 P 0.00 0.00 0.00 0.10 -0.07 18 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 -0.12 18 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.29 -0.16 18 0 117 0
29SEP26 31.00 P 0.54 0.54 0.54 0.46 -0.22 18 80 100 +80
29SEP26 32.00 P 0.00 0.00 0.00 0.69 -0.30 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.99 -0.38 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.37 -0.47 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.84 -0.55 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.39 -0.55 18 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.93 -0.69 18 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.61 -0.83 18 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.47 -0.86 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.32 -0.61 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 6.20 -0.77 20 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 7.06 -0.73 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 8.02 -0.97 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.83 -0.86 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 14 0
30DEC26 27.00 P 0.27 0.27 0.27 0.13 -0.04 18 10 15 -7
30DEC26 28.00 P 0.00 0.00 0.00 0.21 -0.06 18 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.33 -0.09 18 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 0.49 -0.13 18 0 3 0
30DEC26 31.00 P 0.00 0.00 0.00 0.71 -0.17 18 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.98 -0.22 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.30 -0.30 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.70 -0.36 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.17 -0.44 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.71 -0.43 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.35 -0.57 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.02 -0.50 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.75 -0.58 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.36 -0.77 18 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.28 -0.73 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.26 -0.89 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.16 -0.83 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.96 -1.12 20 0 0 0
TOTAL PUT 1,777 14,655 +900
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$ 5.48
26FEB26 3.80 C 0.00 0.00 0.00 1.69 +0.41 65 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.59 +0.41 60 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.49 +0.42 56 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.39 +0.41 51 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.28 +0.41 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.19 +0.41 43 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.09 +0.39 39 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.00 +0.41 47 0 8 0
26FEB26 4.60 C 0.00 0.00 0.00 0.90 +0.38 43 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.81 +0.38 44 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.72 +0.36 44 0 30 0
26FEB26 4.90 C 0.00 0.00 0.00 0.61 +0.32 35 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 0.53 +0.29 37 0 1,376 0
26FEB26 5.25 C 0.30 0.34 0.30 0.36 +0.23 40 50 174 -45
26FEB26 5.50 C 0.17 0.23 0.15 0.23 +0.16 42 295 375 +237
26FEB26 5.75 C 0.10 0.16 0.10 0.13 +0.10 42 66 132 0
26FEB26 6.00 C 0.06 0.10 0.06 0.08 +0.06 45 1,885 1,749 +1,431
26FEB26 6.25 C 0.05 0.06 0.04 0.04 +0.03 44 366 672 +316
26FEB26 6.50 C 0.04 0.04 0.03 0.02 +0.01 45 189 487 +129
26FEB26 6.75 C 0.03 0.03 0.03 0.01 0.00 45 15 195 +15
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.89 +0.41 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.79 +0.41 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.69 +0.41 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.59 +0.41 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.49 +0.41 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.39 +0.40 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.29 +0.41 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.18 +0.40 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.09 +0.41 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.00 +0.42 54 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.90 +0.42 50 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.80 +0.42 46 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.70 +0.41 43 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 1.60 +0.41 40 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 1.50 +0.40 36 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 1.41 +0.41 43 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 1.28 +0.37 0 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 1.22 +0.40 41 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 1.13 +0.41 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 +0.37 38 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.94 +0.35 38 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.85 +0.33 37 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.77 +0.31 37 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.70 +0.30 38 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.63 +0.28 39 0 753 0
30MAR26 5.25 C 0.36 0.36 0.36 0.47 +0.23 39 15 529 +15
30MAR26 5.50 C 0.24 0.35 0.24 0.35 +0.19 41 21 128 0
30MAR26 5.75 C 0.25 0.26 0.25 0.25 +0.14 41 6 80 0
30MAR26 6.00 C 0.00 0.00 0.00 0.18 +0.11 42 0 28 0
30MAR26 6.25 C 0.11 0.12 0.11 0.12 +0.08 42 126 91 -48
30MAR26 6.50 C 0.08 0.10 0.08 0.08 +0.05 42 20 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.05 +0.03 42 0 261 0
30MAR26 7.00 C 0.04 0.04 0.04 0.04 +0.03 44 15 32 +12
30MAR26 7.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.60 +0.40 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.51 +0.39 30 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.41 +0.37 27 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.30 +0.36 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.22 +0.37 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.13 +0.35 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.05 +0.34 33 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.97 +0.33 34 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.90 +0.31 36 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.83 +0.30 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.76 +0.29 38 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.69 +0.26 37 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.55 +0.24 39 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 0.42 +0.19 39 0 31 0
29APR26 5.75 C 0.00 0.00 0.00 0.32 +0.15 39 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.24 +0.12 39 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.19 +0.10 41 0 25 0
29APR26 6.50 C 0.00 0.00 0.00 0.14 +0.08 41 0 54 0
29APR26 6.75 C 0.00 0.00 0.00 0.10 +0.06 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 5 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 +0.03 41 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.43 - 40 0 0 -
28MAY26 4.20 C 0.00 0.00 0.00 1.31 - 26 0 0 -
28MAY26 4.30 C 0.00 0.00 0.00 1.25 +0.37 40 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.16 +0.36 40 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.08 +0.34 40 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.00 +0.34 40 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.93 +0.33 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.86 +0.32 42 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.78 +0.29 41 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 0.70 +0.27 39 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.57 +0.25 41 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 0.44 +0.21 41 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.33 +0.16 40 0 45 0
28MAY26 6.00 C 0.00 0.00 0.00 0.25 +0.13 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.19 +0.10 41 0 15 0
28MAY26 6.50 C 0.00 0.00 0.00 0.14 +0.08 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.10 +0.06 40 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.07 +0.04 40 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.89 +0.40 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.79 +0.40 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.70 +0.40 56 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.60 +0.40 50 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.50 +0.40 44 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.40 +0.39 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.31 +0.40 55 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.21 +0.40 52 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.11 +0.40 49 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.00 +0.38 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.92 +0.41 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.83 +0.40 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.71 +0.37 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.64 +0.40 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.53 +0.38 42 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.46 +0.39 46 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 1.36 +0.38 43 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 1.26 +0.36 40 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 1.20 +0.37 44 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.11 +0.35 43 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.01 +0.32 40 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.94 +0.32 40 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.89 +0.33 43 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.82 +0.31 42 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.75 +0.29 41 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.60 +0.25 41 0 65 0
29JUN26 5.50 C 0.42 0.42 0.42 0.48 +0.22 41 1 81 -1
29JUN26 5.75 C 0.00 0.00 0.00 0.38 +0.18 41 0 159 0
29JUN26 6.00 C 0.00 0.00 0.00 0.29 +0.14 40 0 176 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 +0.12 40 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.18 +0.10 40 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 +0.08 41 0 124 0
29JUN26 7.00 C 0.14 0.14 0.14 0.10 +0.05 40 50 121 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 +0.04 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 +0.04 40 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.04 41 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.75 +0.39 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.67 +0.40 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.57 +0.38 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.49 +0.38 44 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 1.41 +0.37 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.33 +0.37 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.25 +0.35 43 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.18 +0.35 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.10 +0.33 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.04 +0.32 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.97 +0.31 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.91 +0.29 41 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.85 +0.28 41 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.72 +0.25 41 0 0 0
29SEP26 5.50 C 0.63 0.63 0.63 0.60 +0.21 40 15 5 -6
29SEP26 5.75 C 0.56 0.56 0.54 0.51 +0.19 40 30 40 +30
29SEP26 6.00 C 0.00 0.00 0.00 0.43 +0.17 40 0 40 0
29SEP26 6.25 C 0.00 0.00 0.00 0.36 +0.15 40 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 +0.13 40 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 +0.11 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 +0.10 40 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 +0.08 40 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.06 39 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.06 40 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.05 40 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 +0.04 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 +0.04 40 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.80 +0.40 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.71 +0.39 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.63 +0.38 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.55 +0.38 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.47 +0.36 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.40 +0.36 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.33 +0.35 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.26 +0.33 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.20 +0.32 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.13 +0.31 41 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.07 +0.29 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.02 +0.29 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.97 +0.28 41 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.85 +0.26 41 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 0.74 +0.23 41 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.65 +0.21 41 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 +0.19 40 0 55 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 +0.17 40 0 84 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 +0.16 40 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 +0.14 40 0 17 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 +0.12 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 +0.11 40 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 +0.10 40 0 105 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.09 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.08 40 0 0 0
TOTAL CALL 3,165 11,141 +2,085
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 -0.01 50 0 40 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 250 0
26FEB26 4.60 P 0.02 0.02 0.02 0.01 -0.03 41 50 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.02 -0.05 43 0 171 0
26FEB26 4.80 P 0.00 0.00 0.00 0.03 -0.06 43 0 425 0
26FEB26 4.90 P 0.07 0.07 0.03 0.05 -0.08 45 264 681 0
26FEB26 5.00 P 0.10 0.10 0.10 0.07 -0.10 45 60 1,122 0
26FEB26 5.25 P 0.22 0.22 0.11 0.14 -0.19 44 79 586 +48
26FEB26 5.50 P 0.35 0.35 0.35 0.25 -0.27 44 39 135 -39
26FEB26 5.75 P 0.00 0.00 0.00 0.41 -0.32 46 0 130 0
26FEB26 6.00 P 0.00 0.00 0.00 0.60 -0.36 47 0 110 0
26FEB26 6.25 P 0.00 0.00 0.00 0.82 -0.38 50 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.06 -0.39 56 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.31 -0.39 64 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.57 -0.38 76 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.82 -0.40 84 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.06 -0.41 87 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.31 -0.39 94 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.56 -0.39 100 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.02 41 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.02 -0.02 44 0 44 0
30MAR26 4.30 P 0.03 0.03 0.03 0.03 -0.02 45 45 45 +45
30MAR26 4.40 P 0.04 0.04 0.04 0.04 -0.03 44 65 780 0
30MAR26 4.50 P 0.06 0.06 0.06 0.05 -0.04 44 4 93 -4
30MAR26 4.60 P 0.05 0.05 0.05 0.06 -0.06 42 74 745 +9
30MAR26 4.70 P 0.00 0.00 0.00 0.07 -0.08 41 0 862 0
30MAR26 4.80 P 0.00 0.00 0.00 0.09 -0.10 41 0 448 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 -0.11 42 0 841 0
30MAR26 5.00 P 0.00 0.00 0.00 0.15 -0.13 42 0 620 0
30MAR26 5.25 P 0.30 0.30 0.30 0.24 -0.18 42 10 308 0
30MAR26 5.50 P 0.00 0.00 0.00 0.36 -0.23 42 0 61 0
30MAR26 5.75 P 0.52 0.52 0.52 0.52 -0.26 44 15 40 +15
30MAR26 6.00 P 0.68 0.68 0.68 0.69 -0.31 44 15 20 +15
30MAR26 6.25 P 0.00 0.00 0.00 0.89 -0.37 45 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.11 -0.35 47 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.34 -0.36 50 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 1.58 -0.37 54 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.83 -0.39 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.08 -0.39 64 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.33 -0.37 68 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.59 -0.36 75 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.78 -0.42 60 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.04 -0.41 68 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.04 41 0 10 0
29APR26 4.40 P 0.07 0.07 0.07 0.06 -0.06 40 2 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 -0.07 41 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 -0.08 41 0 75 0
29APR26 4.70 P 0.00 0.00 0.00 0.12 -0.09 41 0 205 0
29APR26 4.80 P 0.18 0.18 0.18 0.15 -0.10 41 60 215 +60
29APR26 4.90 P 0.00 0.00 0.00 0.18 -0.12 41 0 186 0
29APR26 5.00 P 0.00 0.00 0.00 0.21 -0.14 41 0 80 0
29APR26 5.25 P 0.00 0.00 0.00 0.31 -0.19 41 0 126 0
29APR26 5.50 P 0.52 0.52 0.52 0.44 -0.21 42 10 29 +10
29APR26 5.75 P 0.00 0.00 0.00 0.59 -0.27 42 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.76 -0.30 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.95 -0.33 44 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.15 -0.35 44 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.37 -0.37 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.60 -0.37 47 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.84 -0.39 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.09 -0.38 55 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.33 -0.37 56 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.59 -0.36 62 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 - 39 0 0 -
28MAY26 4.20 P 0.00 0.00 0.00 0.08 - 38 0 0 -
28MAY26 4.30 P 0.10 0.10 0.10 0.10 -0.09 38 15 18 +15
28MAY26 4.40 P 0.00 0.00 0.00 0.13 -0.10 39 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 -0.12 38 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.18 -0.13 38 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.21 -0.15 38 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.25 -0.16 38 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.29 -0.17 38 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.33 -0.19 38 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.45 -0.23 38 0 15 0
28MAY26 5.50 P 0.66 0.67 0.59 0.60 -0.25 38 45 45 +45
28MAY26 5.75 P 0.00 0.00 0.00 0.76 -0.29 37 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.94 -0.31 37 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.13 -0.33 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.33 -0.36 34 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.55 -0.36 32 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.78 -0.36 31 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.01 -0.37 21 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.22 -0.39 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.45 -0.40 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.71 -0.38 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 -0.02 37 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.03 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.03 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.03 39 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.04 39 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 -0.04 39 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 -0.05 38 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.09 -0.05 41 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 -0.06 39 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.12 -0.08 39 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 -0.09 39 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.10 39 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.11 39 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 -0.12 39 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 -0.14 39 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.30 -0.15 38 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.34 -0.16 38 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.39 -0.17 39 0 132 0
29JUN26 5.25 P 0.60 0.60 0.49 0.51 -0.21 38 25 75 0
29JUN26 5.50 P 0.79 0.79 0.79 0.65 -0.24 38 15 30 +15
29JUN26 5.75 P 0.00 0.00 0.00 0.81 -0.27 37 0 45 0
29JUN26 6.00 P 0.00 0.00 0.00 0.99 -0.29 37 0 50 0
29JUN26 6.25 P 0.00 0.00 0.00 1.17 -0.32 36 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 1.38 -0.32 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.58 -0.35 34 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.81 -0.34 34 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.02 -0.37 28 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.25 -0.37 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.47 -0.39 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.73 -0.36 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.95 -0.38 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.18 -0.39 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.05 39 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.06 39 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 -0.07 39 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.09 38 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 -0.09 39 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 -0.10 39 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 -0.11 38 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 -0.11 39 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 -0.13 38 0 10 0
29SEP26 4.70 P 0.42 0.42 0.42 0.37 -0.14 38 15 16 +15
29SEP26 4.80 P 0.00 0.00 0.00 0.41 -0.15 38 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 -0.16 39 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.50 -0.17 38 0 6 0
29SEP26 5.25 P 0.64 0.64 0.64 0.63 -0.20 38 15 37 -15
29SEP26 5.50 P 0.00 0.00 0.00 0.77 -0.22 38 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.93 -0.24 38 0 25 0
29SEP26 6.00 P 1.11 1.11 1.11 1.09 -0.27 37 8 8 +8
29SEP26 6.25 P 0.00 0.00 0.00 1.27 -0.29 37 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.46 -0.30 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 -0.32 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 -0.33 35 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.08 -0.34 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 -0.36 32 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.52 -0.36 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.75 -0.36 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.98 -0.37 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.21 -0.37 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.06 39 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.07 39 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.08 39 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.08 39 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.09 39 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.10 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.10 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 -0.11 39 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 -0.12 39 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.13 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 -0.14 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 -0.15 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 -0.15 39 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 -0.18 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 -0.20 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.22 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 -0.24 38 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 -0.26 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 -0.28 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 -0.29 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.93 -0.31 35 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.14 -0.32 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 -0.32 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.57 -0.34 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.79 -0.34 32 0 5 0
TOTAL PUT 930 13,292 +242
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$ 60.95
26FEB26 37.00 C 0.00 0.00 0.00 24.02 -0.35 68 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 23.02 -0.35 61 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 22.02 -0.36 52 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 21.02 -0.36 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.02 -0.36 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.02 -0.36 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.03 -0.35 48 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.03 -0.36 42 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.03 -0.36 0 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 15.04 -0.36 43 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.04 -0.36 39 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 13.05 -0.37 39 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 12.07 -0.27 41 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 11.09 -0.37 40 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 8.88 -0.50 47 0 30 0
26FEB26 55.00 C 6.57 6.57 6.57 6.70 0.00 45 10 47 -10
26FEB26 57.50 C 0.00 0.00 0.00 4.44 -0.39 37 0 32 0
26FEB26 60.00 C 2.94 3.15 2.64 3.02 -0.27 40 16 102 +4
26FEB26 62.50 C 2.50 2.50 1.83 1.90 -0.20 41 6 135 +3
26FEB26 65.00 C 1.83 1.83 1.24 1.08 -0.26 41 117 233 +111
26FEB26 67.50 C 1.14 1.14 1.14 0.57 -0.19 40 2 204 0
26FEB26 70.00 C 0.85 0.85 0.44 0.28 -0.12 40 22 205 0
26FEB26 72.50 C 0.58 0.58 0.58 0.13 -0.07 40 30 42 +30
26FEB26 75.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 16 0
26FEB26 77.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 26 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 43.03 -0.35 101 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.53 -0.35 92 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.03 -0.36 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.53 -0.36 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.04 -0.35 96 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.04 -0.35 78 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 39.04 -0.36 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.05 -0.35 78 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.05 -0.36 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.06 -0.35 75 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 35.06 -0.36 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 34.06 -0.36 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 33.07 -0.36 59 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 32.07 -0.36 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.08 -0.35 58 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 30.08 -0.36 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.09 -0.35 55 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.09 -0.36 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.96 -0.49 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 25.97 -0.49 0 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 25.10 -0.36 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 24.42 -0.05 79 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 23.12 -0.36 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.12 -0.37 40 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.13 -0.36 41 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 20.14 -0.37 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.16 -0.37 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.29 -0.26 51 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 17.23 -0.35 44 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 16.53 +0.14 55 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.28 -0.40 41 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 14.34 -0.06 41 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 13.41 -0.53 41 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 12.23 -0.45 30 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 11.88 +0.19 47 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 9.24 -0.43 36 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 7.39 -0.82 38 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 5.78 -0.44 39 0 50 0
30MAR26 60.00 C 5.50 5.50 4.48 4.41 -0.43 40 26 50 +9
30MAR26 62.50 C 3.93 4.49 3.52 3.38 -0.32 41 69 155 +48
30MAR26 65.00 C 2.69 2.69 2.69 2.53 -0.37 42 15 37 0
30MAR26 67.50 C 2.02 2.11 2.02 1.80 -0.34 42 17 102 +13
30MAR26 70.00 C 1.87 1.87 1.87 1.25 -0.29 42 15 26 +15
30MAR26 72.50 C 0.00 0.00 0.00 0.85 -0.23 42 0 14 0
30MAR26 75.00 C 1.08 1.08 0.99 0.57 -0.18 42 7 20 -5
30MAR26 77.50 C 0.79 0.79 0.79 0.38 -0.14 42 15 21 +11
30MAR26 80.00 C 0.00 0.00 0.00 0.24 -0.11 42 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.15 -0.08 41 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 2 0
30MAR26 87.50 C 0.37 0.37 0.37 0.06 -0.04 42 1 1 +1
29APR26 43.00 C 0.00 0.00 0.00 18.39 -0.55 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.23 -0.45 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.53 -0.33 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.62 -0.35 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.34 -0.56 28 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.44 -0.63 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.61 -0.74 33 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.88 -0.26 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.92 -0.32 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.21 -0.29 39 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 6.69 -0.27 39 0 3 0
29APR26 60.00 C 5.50 5.50 5.50 5.38 -0.24 40 15 30 +15
29APR26 62.50 C 0.00 0.00 0.00 4.26 -0.26 40 0 81 0
29APR26 65.00 C 0.00 0.00 0.00 3.45 -0.20 41 0 18 0
29APR26 67.50 C 3.46 3.46 2.85 2.73 -0.17 42 37 53 +35
29APR26 70.00 C 0.00 0.00 0.00 2.08 -0.15 42 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 1.57 -0.12 42 0 3 0
29APR26 75.00 C 1.61 1.61 1.61 1.17 -0.10 42 1 4 +1
29APR26 77.50 C 1.33 1.33 1.33 0.87 -0.08 42 10 18 +10
29APR26 80.00 C 0.00 0.00 0.00 0.63 -0.07 42 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.46 -0.05 42 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.33 -0.04 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.24 -0.03 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.62 -0.55 33 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.64 -0.39 31 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.83 -0.93 33 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.12 -0.27 36 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.75 -0.09 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.48 -0.32 37 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.84 -0.54 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.38 -0.29 39 0 0 0
28MAY26 60.00 C 6.22 6.22 6.22 6.10 -0.27 39 10 10 +10
28MAY26 62.50 C 0.00 0.00 0.00 5.03 -0.24 40 0 0 0
28MAY26 65.00 C 4.30 4.30 4.30 4.09 -0.27 40 15 17 +15
28MAY26 67.50 C 0.00 0.00 0.00 3.45 -0.20 41 0 0 0
28MAY26 70.00 C 3.15 3.15 3.15 2.75 -0.19 41 15 15 +15
28MAY26 72.50 C 0.00 0.00 0.00 2.18 -0.16 41 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.71 -0.14 41 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.33 -0.12 41 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.04 -0.09 41 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.80 -0.08 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.61 -0.05 41 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.45 -0.06 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 38.21 -0.36 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 37.22 -0.36 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 36.23 -0.36 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 35.24 -0.37 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 34.26 -0.36 44 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 33.27 -0.36 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 32.08 -0.57 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.30 -0.36 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.11 -0.57 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.13 -0.56 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.35 -0.45 40 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 27.38 -0.36 41 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 26.14 -0.33 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.44 -0.32 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.42 -0.11 36 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 23.51 -0.15 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 22.59 -0.30 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.59 -0.29 38 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 20.45 -0.46 28 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.49 -0.35 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.39 -0.92 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.65 -0.26 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.68 -0.73 30 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 15.89 -0.66 33 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.67 +0.06 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.67 -0.09 40 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 13.54 -0.31 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.87 -0.30 37 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 11.08 -0.40 38 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 9.54 -0.45 39 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 8.10 -0.24 39 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 6.85 -0.21 39 0 257 0
29JUN26 62.50 C 6.14 6.14 6.10 5.87 -0.09 40 5 280 0
29JUN26 65.00 C 0.00 0.00 0.00 4.83 -0.24 40 0 136 0
29JUN26 67.50 C 0.00 0.00 0.00 4.11 -0.21 41 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 3.48 -0.14 41 0 53 0
29JUN26 72.50 C 0.00 0.00 0.00 2.85 -0.12 41 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.33 -0.10 41 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.89 -0.09 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.53 -0.07 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.23 -0.03 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.96 -0.05 41 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.79 -0.02 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.39 -0.41 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.42 -0.38 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.46 -0.37 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.47 -0.41 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.42 -0.31 32 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.51 -0.40 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 22.67 -0.41 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.75 -0.25 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.85 -0.24 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.61 -0.75 31 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.02 -0.52 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.13 -0.17 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.42 -0.18 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.57 -0.20 39 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 15.80 -0.23 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.08 -0.09 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.00 -0.36 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.32 -0.67 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.90 -0.47 39 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 10.47 -0.17 40 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 9.16 -0.49 40 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 7.95 -0.31 40 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 6.89 -0.29 40 0 53 0
29SEP26 65.00 C 0.00 0.00 0.00 6.06 -0.21 40 0 3 0
29SEP26 67.50 C 0.00 0.00 0.00 5.28 -0.24 41 0 6 0
29SEP26 70.00 C 0.00 0.00 0.00 4.57 -0.25 41 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 3.90 -0.22 41 0 68 0
29SEP26 75.00 C 0.00 0.00 0.00 3.36 -0.21 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 2.86 -0.17 41 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 2.45 -0.18 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.01 -0.15 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.73 -0.14 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.45 -0.13 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.72 -0.37 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.83 -0.37 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.94 -0.38 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.08 -0.38 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.24 -0.38 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.42 -0.38 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.61 -0.38 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.83 -0.37 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.08 -0.38 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.34 -0.38 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.61 -0.37 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.94 -0.37 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.28 -0.37 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.62 -0.37 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.12 -0.36 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.72 -0.34 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 10.49 -0.34 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.34 -0.32 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.33 -0.32 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.40 -0.30 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.58 -0.29 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.83 -0.26 40 0 0 0
30DEC26 72.50 C 5.20 5.20 5.20 5.18 -0.26 40 1 1 +1
30DEC26 75.00 C 0.00 0.00 0.00 4.57 -0.22 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.07 -0.22 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.57 -0.22 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.18 -0.18 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.80 -0.19 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.46 -0.16 40 0 0 0
TOTAL CALL 477 7,205 +332
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.01 -0.01 41 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 93 0
26FEB26 52.50 P 0.14 0.14 0.14 0.17 -0.03 40 1 133 +1
26FEB26 55.00 P 0.31 0.33 0.31 0.47 -0.04 40 12 139 0
26FEB26 57.50 P 0.58 1.22 0.58 1.03 -0.05 40 7 71 +1
26FEB26 60.00 P 2.00 2.00 1.99 2.02 -0.01 41 3 162 +1
26FEB26 62.50 P 2.84 4.00 2.84 3.39 +0.04 42 36 110 -1
26FEB26 65.00 P 0.00 0.00 0.00 5.15 +0.10 43 0 49 0
26FEB26 67.50 P 0.00 0.00 0.00 7.08 +0.21 42 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.11 +0.38 33 0 22 0
26FEB26 72.50 P 0.00 0.00 0.00 11.96 +0.30 56 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.06 +0.10 41 0 10 0
26FEB26 77.50 P 0.00 0.00 0.00 17.05 +0.36 73 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.33 +0.63 71 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.89 +0.69 80 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.39 +0.69 86 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.89 +0.69 92 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 70 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 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 43 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.19 -0.04 42 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.25 -0.05 41 0 571 0
30MAR26 49.00 P 0.00 0.00 0.00 0.34 -0.06 41 0 440 0
30MAR26 50.00 P 0.00 0.00 0.00 0.44 -0.07 41 0 300 0
30MAR26 52.50 P 0.72 0.72 0.72 0.83 -0.08 41 5 357 +1
30MAR26 55.00 P 0.00 0.00 0.00 1.49 0.00 42 0 85 0
30MAR26 57.50 P 0.00 0.00 0.00 2.30 0.00 42 0 93 0
30MAR26 60.00 P 3.30 3.30 3.30 3.46 +0.03 42 1 15 0
30MAR26 62.50 P 5.09 5.09 4.73 4.83 -0.02 43 12 62 +5
30MAR26 65.00 P 0.00 0.00 0.00 6.45 -0.02 43 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 8.05 -0.21 41 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.34 +0.35 46 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.53 +0.16 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.83 +0.20 50 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.23 +0.54 53 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.33 +0.20 49 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.22 +0.46 62 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.59 +0.80 63 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 26.96 +0.48 64 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.17 +0.01 42 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.28 0.00 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.35 -0.01 41 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.46 +0.02 41 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.71 +0.02 41 0 60 0
29APR26 50.00 P 0.69 0.69 0.69 0.87 +0.03 41 1 18 0
29APR26 52.50 P 0.00 0.00 0.00 1.40 +0.05 41 0 55 0
29APR26 55.00 P 0.00 0.00 0.00 2.10 +0.06 41 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 3.01 +0.05 40 0 26 0
29APR26 60.00 P 4.30 4.30 4.30 4.22 +0.08 41 2 26 -2
29APR26 62.50 P 0.00 0.00 0.00 5.71 +0.18 42 0 30 0
29APR26 65.00 P 7.28 7.28 7.28 7.33 +0.18 43 12 30 +12
29APR26 67.50 P 0.00 0.00 0.00 8.76 +0.17 41 0 54 0
29APR26 70.00 P 0.00 0.00 0.00 11.03 +0.42 45 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 12.68 -0.15 41 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.95 -0.04 43 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.56 +0.32 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.94 +0.32 51 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.22 +0.18 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.61 +0.54 53 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.23 +0.21 58 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
28MAY26 47.00 P 0.58 0.58 0.58 0.72 +0.01 40 2 2 +2
28MAY26 48.00 P 0.00 0.00 0.00 0.87 +0.02 40 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 1.04 +0.01 40 0 0 0
28MAY26 50.00 P 1.18 1.18 1.01 1.24 +0.02 40 10 14 +8
28MAY26 52.50 P 0.00 0.00 0.00 1.85 +0.03 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.62 +0.04 40 0 0 0
28MAY26 57.50 P 3.48 3.53 3.48 3.58 0.00 40 8 10 +5
28MAY26 60.00 P 4.96 4.96 4.79 4.87 +0.09 41 16 16 +13
28MAY26 62.50 P 6.18 6.19 6.18 6.27 +0.06 41 30 30 +30
28MAY26 65.00 P 7.75 7.75 7.75 7.93 +0.12 42 15 15 +15
28MAY26 67.50 P 0.00 0.00 0.00 9.35 -0.15 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.40 +0.05 42 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.57 +0.23 44 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.69 +0.25 45 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.90 +0.28 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.19 +0.28 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.57 +0.37 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.98 +0.32 52 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.45 +0.33 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.02 +0.01 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.20 +0.01 41 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.26 +0.01 41 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.33 +0.02 41 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.41 +0.02 41 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.49 +0.02 40 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.59 +0.01 40 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.72 +0.02 40 0 42 0
29JUN26 46.00 P 0.83 0.83 0.83 0.89 +0.03 41 3 21 -3
29JUN26 47.00 P 0.98 0.98 0.98 1.02 +0.01 40 2 14 -2
29JUN26 48.00 P 0.00 0.00 0.00 1.22 +0.05 40 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.42 +0.01 40 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.65 +0.07 40 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 2.33 +0.06 40 0 23 0
29JUN26 55.00 P 2.97 2.97 2.97 3.16 +0.04 40 1 43 -1
29JUN26 57.50 P 0.00 0.00 0.00 4.23 +0.02 40 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.47 -0.01 40 0 110 0
29JUN26 62.50 P 6.29 6.29 6.29 6.90 +0.07 41 2 149 0
29JUN26 65.00 P 0.00 0.00 0.00 8.52 +0.14 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 10.27 +0.36 42 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 11.84 -0.05 41 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 13.80 +0.15 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.13 +0.34 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.97 -0.03 42 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.37 +0.28 45 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.63 +0.39 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.20 +0.54 49 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.54 +0.42 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 0.00 40 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 0.00 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 -0.01 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.47 +0.01 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.58 +0.02 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.70 +0.02 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.79 -0.03 40 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.93 -0.03 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.11 0.00 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.26 -0.03 40 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.46 -0.04 40 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.72 0.00 40 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.97 +0.01 40 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.18 -0.08 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.44 +0.01 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.74 +0.02 39 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.08 +0.03 39 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.96 +0.02 39 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 5.06 +0.04 40 0 27 0
29SEP26 57.50 P 0.00 0.00 0.00 6.28 +0.06 40 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 7.64 +0.07 40 0 58 0
29SEP26 62.50 P 0.00 0.00 0.00 9.16 +0.10 40 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 10.74 +0.10 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.50 +0.11 41 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 14.35 +0.13 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.27 +0.16 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.29 +0.16 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.23 +0.06 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.44 +0.20 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.28 -0.10 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.50 -0.26 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.85 -0.03 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.84 0.00 40 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 0.99 -0.01 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.16 0.00 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.32 0.00 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.53 0.00 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.74 0.00 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.96 0.00 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.22 +0.01 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.50 +0.01 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.78 +0.01 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.07 +0.01 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.42 +0.02 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.77 +0.02 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.12 +0.02 40 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.14 +0.03 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.24 +0.05 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.51 +0.06 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.86 +0.09 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.32 +0.08 40 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 11.88 +0.11 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.54 +0.12 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.28 +0.15 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.11 +0.16 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.98 +0.18 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.96 +0.19 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.96 +0.20 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.05 +0.23 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.17 +0.23 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.33 +0.26 40 0 0 0
TOTAL PUT 181 8,168 +85
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$ 46.96
26FEB26 36.00 C 0.00 0.00 0.00 11.02 -0.03 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.33 +0.28 70 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.16 -0.11 53 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.28 0.00 55 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.09 0.00 36 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.13 -0.18 34 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.08 0.00 25 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.37 +0.06 35 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.32 -0.13 27 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 2.70 -0.13 31 0 24 0
26FEB26 46.00 C 2.21 2.21 2.14 2.03 -0.12 31 45 130 +45
26FEB26 47.00 C 1.53 1.57 1.52 1.46 -0.15 30 65 97 -13
26FEB26 48.00 C 0.00 0.00 0.00 1.02 -0.14 30 0 110 0
26FEB26 49.00 C 0.68 0.68 0.68 0.70 -0.06 30 15 134 +6
26FEB26 50.00 C 0.61 0.65 0.48 0.47 -0.06 31 176 222 +37
26FEB26 52.50 C 0.30 0.30 0.19 0.14 -0.03 31 19 153 +9
26FEB26 55.00 C 0.07 0.07 0.07 0.04 -0.01 31 15 673 -15
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 471 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.02 -0.06 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.40 +0.31 109 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.99 -0.10 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.99 -0.11 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.04 -0.26 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.42 +0.44 88 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.01 -0.39 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.55 +0.43 84 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.43 +0.43 73 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.07 -0.07 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.53 +0.54 68 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.50 +0.50 62 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.99 -0.06 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.48 +0.29 52 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.50 +0.22 49 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.53 +0.25 45 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.58 +0.30 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.42 +0.01 34 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 6.62 +0.20 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.79 +0.06 34 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.05 +0.03 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.34 -0.08 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.66 -0.10 34 0 7 0
30MAR26 46.00 C 3.21 3.21 3.21 3.07 -0.15 34 15 22 0
30MAR26 47.00 C 0.00 0.00 0.00 2.57 -0.12 34 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 2.11 -0.12 34 0 60 0
30MAR26 49.00 C 1.69 1.69 1.69 1.73 -0.10 34 15 103 +15
30MAR26 50.00 C 0.00 0.00 0.00 1.41 -0.07 34 0 153 0
30MAR26 52.50 C 0.00 0.00 0.00 0.82 -0.02 34 0 201 0
30MAR26 55.00 C 0.00 0.00 0.00 0.43 -0.02 34 0 58 0
30MAR26 57.50 C 0.37 0.37 0.29 0.22 -0.01 34 25 47 +3
30MAR26 60.00 C 0.00 0.00 0.00 0.11 0.00 35 0 52 0
30MAR26 62.50 C 0.10 0.10 0.10 0.05 0.00 34 3 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.03 0.00 36 0 6 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 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 9.53 -0.28 34 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.87 +0.37 39 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.85 +0.20 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.89 +0.10 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.40 -0.03 36 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.66 +0.07 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.76 +0.03 32 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.22 -0.12 33 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.67 -0.07 33 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.15 -0.13 33 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 2.70 -0.10 33 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 2.30 -0.10 33 0 45 0
29APR26 50.00 C 1.96 1.96 1.96 1.96 -0.07 33 15 37 +15
29APR26 52.50 C 0.00 0.00 0.00 1.29 -0.01 34 0 82 0
29APR26 55.00 C 0.00 0.00 0.00 0.80 -0.01 34 0 46 0
29APR26 57.50 C 0.00 0.00 0.00 0.48 0.00 33 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.28 0.00 33 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.16 0.00 33 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.09 0.00 34 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 0.00 34 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.84 - 37 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 8.89 +0.21 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.14 +0.39 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.06 +0.06 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.40 -0.03 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.92 +0.32 34 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.27 +0.29 34 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.59 -0.08 33 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.03 -0.07 33 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 3.53 -0.06 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 3.08 -0.03 33 0 0 0
28MAY26 49.00 C 2.87 2.87 2.87 2.68 -0.02 33 15 15 +15
28MAY26 50.00 C 0.00 0.00 0.00 2.31 -0.01 33 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 1.56 -0.01 33 0 23 0
28MAY26 55.00 C 0.00 0.00 0.00 1.01 -0.01 33 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.64 -0.01 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.25 0.00 33 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.49 +0.03 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.57 +0.45 54 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.43 +0.26 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.28 -0.04 34 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.53 +0.21 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.60 +0.11 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.53 +0.01 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.48 -0.28 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.84 -0.15 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.01 -0.10 37 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.19 +0.26 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.38 +0.26 36 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.32 -0.36 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.87 +0.15 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.19 -0.02 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.54 -0.08 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.96 +0.07 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.37 -0.08 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.86 -0.08 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.41 -0.08 33 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 3.01 -0.04 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.64 -0.09 33 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.90 0.00 33 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.33 -0.05 33 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 0.91 -0.05 33 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.62 -0.03 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.41 -0.03 33 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.27 -0.02 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.08 -0.01 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.31 -0.05 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.52 +0.13 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.77 +0.15 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.07 +0.07 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.38 +0.12 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.73 +0.02 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.12 -0.06 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.34 -0.18 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.83 -0.15 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.46 -0.03 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.96 -0.08 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.53 -0.05 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.13 -0.05 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.76 -0.05 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.97 -0.04 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.34 -0.03 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.80 -0.04 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.38 -0.04 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.06 0.00 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.78 -0.03 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.59 -0.02 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 -0.01 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.34 -0.02 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.25 -0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.70 -0.04 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.95 -0.05 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.20 -0.05 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.35 -0.22 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.85 0.00 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.93 -0.33 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.62 -0.03 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.03 -0.05 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.50 -0.05 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.82 -0.16 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.40 -0.07 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 5.97 -0.06 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 5.55 -0.04 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.14 -0.04 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.75 -0.03 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.96 0.00 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.22 -0.03 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.65 -0.02 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.15 -0.03 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.74 +0.03 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.37 -0.02 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.09 -0.02 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.89 -0.01 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.71 -0.01 33 0 0 0
TOTAL CALL 423 4,234 +117
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
26FEB26 40.00 P 0.08 0.08 0.08 0.03 -0.01 32 2 78 0
26FEB26 41.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 61 0
26FEB26 43.00 P 0.26 0.26 0.26 0.22 -0.04 31 3 108 0
26FEB26 44.00 P 0.38 0.43 0.38 0.40 -0.04 31 4 41 +4
26FEB26 45.00 P 0.57 0.65 0.57 0.66 -0.04 31 36 115 +8
26FEB26 46.00 P 1.00 1.00 1.00 1.00 -0.02 31 2 197 0
26FEB26 47.00 P 1.46 1.46 1.38 1.46 +0.01 31 14 76 -13
26FEB26 48.00 P 1.91 1.91 1.91 2.01 -0.02 31 1 215 0
26FEB26 49.00 P 2.39 2.58 2.39 2.68 +0.04 31 46 136 +30
26FEB26 50.00 P 0.00 0.00 0.00 3.37 -0.14 29 0 149 0
26FEB26 52.50 P 0.00 0.00 0.00 5.79 +0.16 38 0 77 0
26FEB26 55.00 P 0.00 0.00 0.00 8.07 -0.20 35 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 10.54 +0.02 0 0 0 -10
26FEB26 60.00 P 0.00 0.00 0.00 13.04 +0.02 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.54 -0.41 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.04 +0.02 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.81 +0.29 93 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.19 +0.03 91 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.54 +0.02 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.04 -0.44 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.66 +0.14 106 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 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 62 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 0.00 35 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.05 0.00 35 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.08 0.00 34 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.13 0.00 34 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.31 -0.01 34 0 12 0
30MAR26 41.00 P 0.39 0.39 0.39 0.46 0.00 34 15 29 0
30MAR26 42.00 P 0.00 0.00 0.00 0.65 -0.01 34 0 46 0
30MAR26 43.00 P 0.92 0.92 0.89 0.90 -0.01 34 4 90 +4
30MAR26 44.00 P 1.20 1.20 1.20 1.20 +0.02 34 1 140 +1
30MAR26 45.00 P 1.47 1.47 1.47 1.55 +0.04 34 6 237 0
30MAR26 46.00 P 0.00 0.00 0.00 1.96 +0.05 34 0 81 0
30MAR26 47.00 P 2.54 2.54 2.54 2.44 +0.07 34 6 57 -3
30MAR26 48.00 P 0.00 0.00 0.00 2.97 +0.07 34 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 3.58 +0.06 34 0 32 0
30MAR26 50.00 P 0.00 0.00 0.00 4.25 -0.15 34 0 38 0
30MAR26 52.50 P 0.00 0.00 0.00 6.27 +0.16 36 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.33 +0.06 35 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.60 -0.23 33 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.05 +0.01 34 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.54 -0.41 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.04 +0.02 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.81 +0.29 63 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.19 -0.34 62 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.61 -0.43 62 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.21 -0.35 72 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.66 +0.06 73 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.29 0.00 33 0 22 0
29APR26 39.00 P 0.00 0.00 0.00 0.41 0.00 33 0 1 0
29APR26 40.00 P 0.00 0.00 0.00 0.57 0.00 33 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 0.77 +0.01 34 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 1.01 +0.01 33 0 5 0
29APR26 43.00 P 0.00 0.00 0.00 1.30 +0.03 34 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 1.64 +0.06 34 0 40 0
29APR26 45.00 P 0.00 0.00 0.00 2.03 +0.09 34 0 95 0
29APR26 46.00 P 2.06 2.06 2.06 2.43 +0.08 33 15 15 +15
29APR26 47.00 P 2.50 2.50 2.50 2.92 +0.09 33 15 30 +15
29APR26 48.00 P 0.00 0.00 0.00 3.43 +0.07 33 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 4.06 +0.03 33 0 0 0
29APR26 50.00 P 4.60 4.60 4.60 4.84 +0.29 35 2 20 +2
29APR26 52.50 P 0.00 0.00 0.00 6.32 -0.38 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.37 +0.01 30 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.02 +0.19 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.26 0.00 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.73 -0.22 42 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.04 -0.36 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.81 +0.06 52 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.19 -0.34 52 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.61 -0.43 52 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.53 - 32 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 0.73 +0.01 33 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.95 +0.01 33 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 1.21 +0.02 33 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.52 +0.06 33 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.86 +0.08 33 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.24 +0.10 33 0 0 0
28MAY26 45.00 P 2.45 2.45 2.45 2.63 +0.07 32 15 15 +15
28MAY26 46.00 P 0.00 0.00 0.00 3.10 +0.08 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.62 +0.05 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.13 +0.02 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.74 +0.02 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.41 -0.11 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.15 +0.03 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.17 -0.04 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.32 -0.05 28 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.48 -0.15 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.87 -0.09 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.25 -0.15 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.81 +0.05 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.19 -0.34 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.61 -0.43 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.34 -0.02 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.44 -0.02 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.59 -0.02 33 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.77 -0.02 33 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 1.00 -0.02 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.26 -0.03 33 0 30 0
29JUN26 41.00 P 0.00 0.00 0.00 1.56 -0.02 33 0 2 0
29JUN26 42.00 P 1.81 1.81 1.81 1.87 -0.02 33 5 21 0
29JUN26 43.00 P 0.00 0.00 0.00 2.22 -0.07 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.63 +0.01 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.06 +0.01 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 3.54 +0.05 32 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 4.06 +0.04 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.63 +0.01 32 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 5.25 +0.03 32 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 5.77 -0.05 31 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.50 -0.01 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.40 0.00 29 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.44 +0.01 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.98 +0.15 32 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.47 +0.09 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.48 +0.08 26 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.21 +0.17 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.19 -0.34 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.72 -0.32 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.21 -0.35 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.66 +0.06 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.93 -0.02 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.14 -0.01 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.39 -0.01 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.70 -0.01 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.03 -0.01 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.36 -0.02 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.72 -0.01 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.11 0.00 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.53 -0.01 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.99 0.00 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.48 0.00 33 0 30 0
29SEP26 47.00 P 4.78 5.00 4.78 5.01 +0.01 32 12 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.57 0.00 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.18 +0.01 32 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.87 +0.09 33 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 8.52 +0.07 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.27 -0.17 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.15 -0.10 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.34 -0.01 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.47 -0.08 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.76 -0.08 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.21 +0.17 31 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.36 -0.17 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.83 -0.21 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.21 -0.35 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.66 -0.09 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.37 +0.01 33 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.63 0.00 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.90 -0.05 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.28 0.00 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.61 -0.01 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.96 0.00 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.33 -0.04 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.74 0.00 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 4.18 +0.02 32 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.64 0.00 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 5.14 +0.01 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.66 -0.04 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.23 0.00 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.84 +0.01 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.46 +0.04 32 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 9.11 +0.04 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.77 +0.11 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.74 -0.07 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.87 +0.04 32 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 16.85 -0.08 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.25 +0.13 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.51 +0.14 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.69 -0.04 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.05 -0.01 30 0 0 0
TOTAL PUT 204 4,070 +68
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$ 198.50
26FEB26 175.00 C 0.00 0.00 0.00 24.61 - 38 0 0 -
26FEB26 177.50 C 0.00 0.00 0.00 24.00 - 52 0 0 -
26FEB26 180.00 C 0.00 0.00 0.00 20.66 +0.41 42 0 45 0
26FEB26 182.50 C 0.00 0.00 0.00 18.81 -0.24 42 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 17.05 -0.43 43 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 15.38 -0.18 44 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 13.81 +0.33 44 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 12.34 -0.07 45 0 0 0
26FEB26 195.00 C 10.71 10.83 10.71 10.97 +0.27 45 30 76 +30
26FEB26 197.50 C 9.96 9.96 8.24 9.71 +0.25 45 79 90 +75
26FEB26 200.00 C 10.88 10.88 6.70 8.55 +0.22 45 99 197 +31
26FEB26 205.00 C 8.16 8.16 6.32 6.54 +0.18 46 77 198 +61
26FEB26 210.00 C 6.29 6.58 3.35 4.90 +0.14 46 114 140 +40
26FEB26 215.00 C 4.88 5.00 3.48 3.61 +0.11 46 73 207 +35
26FEB26 220.00 C 3.55 3.55 2.55 2.60 +0.07 46 22 365 +1
26FEB26 225.00 C 2.34 2.34 2.34 1.85 +0.06 46 1 383 +1
26FEB26 230.00 C 2.10 2.10 1.00 1.29 +0.04 46 69 277 -15
26FEB26 235.00 C 0.00 0.00 0.00 0.88 +0.02 46 0 98 0
26FEB26 240.00 C 1.00 1.01 0.57 0.59 +0.02 46 99 204 +26
26FEB26 245.00 C 0.71 0.72 0.41 0.41 +0.01 47 21 132 +8
26FEB26 250.00 C 0.51 0.51 0.48 0.27 +0.01 47 18 177 -3
26FEB26 255.00 C 0.00 0.00 0.00 0.17 0.00 47 0 283 0
26FEB26 260.00 C 0.30 0.30 0.30 0.11 +0.01 47 1 237 -1
26FEB26 265.00 C 0.00 0.00 0.00 0.07 0.00 47 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.04 0.00 46 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 53 0
30MAR26 110.00 C 0.00 0.00 0.00 88.75 +0.58 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 86.26 +0.58 49 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 83.76 +0.58 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 81.27 +0.58 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 78.78 +0.25 47 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 76.27 +0.57 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 73.79 +0.58 42 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 72.34 +1.62 78 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 68.80 +0.07 37 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 66.99 +1.26 67 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 63.82 +0.57 39 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 61.33 +0.68 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 59.08 +0.80 51 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 57.92 +2.27 68 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 54.90 +1.28 59 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 51.45 +0.56 40 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 49.49 +1.03 49 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 46.58 +0.54 39 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 44.00 -0.97 35 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 41.81 +0.24 39 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 39.21 +0.22 35 0 30 0
30MAR26 162.50 C 31.57 31.57 31.09 37.39 +0.70 41 52 52 +52
30MAR26 165.00 C 29.07 29.07 29.07 34.81 -0.71 38 40 41 +40
30MAR26 167.50 C 27.10 27.10 27.10 32.72 -0.51 39 8 8 +8
30MAR26 170.00 C 25.22 25.22 25.22 31.54 +0.42 45 16 16 +15
30MAR26 172.50 C 23.42 23.42 23.42 29.42 +2.12 44 8 8 +8
30MAR26 175.00 C 0.00 0.00 0.00 26.70 -0.28 40 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 24.46 +0.91 38 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 23.47 +0.32 42 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 20.94 +0.38 39 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 19.43 -0.22 40 0 38 0
30MAR26 187.50 C 0.00 0.00 0.00 17.74 +0.72 39 0 1 0
30MAR26 190.00 C 15.27 15.27 15.27 16.17 +0.42 39 40 40 +18
30MAR26 192.50 C 14.35 14.35 14.32 14.67 +0.05 39 41 41 +39
30MAR26 195.00 C 12.73 14.17 11.36 13.49 +0.19 39 67 81 +24
30MAR26 197.50 C 12.96 12.96 11.98 12.36 +0.34 40 153 112 +97
30MAR26 200.00 C 11.20 11.76 10.87 10.87 -0.03 38 144 118 +103
30MAR26 205.00 C 8.94 9.63 8.94 9.06 +0.33 39 67 70 +8
30MAR26 210.00 C 7.08 7.87 7.08 7.36 +0.32 39 109 139 -12
30MAR26 215.00 C 5.78 6.42 5.78 5.95 +0.23 40 99 227 -15
30MAR26 220.00 C 4.97 5.22 4.91 4.78 +0.14 40 80 161 -13
30MAR26 225.00 C 4.04 4.23 3.97 3.77 +0.03 40 99 148 +1
30MAR26 230.00 C 3.45 3.45 3.13 2.90 +0.01 40 53 127 +16
30MAR26 235.00 C 3.11 3.11 2.63 2.26 +0.01 40 3 312 +1
30MAR26 240.00 C 2.02 2.13 2.02 1.73 0.00 40 7 1,840 -1
30MAR26 245.00 C 1.79 1.79 1.68 1.30 0.00 40 17 115 0
30MAR26 250.00 C 1.64 1.64 1.64 0.99 0.00 40 10 325 +10
30MAR26 255.00 C 0.00 0.00 0.00 0.74 0.00 40 0 120 0
30MAR26 260.00 C 0.00 0.00 0.00 0.53 -0.01 39 0 179 0
30MAR26 265.00 C 0.00 0.00 0.00 0.39 -0.01 39 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.28 -0.01 39 0 122 0
30MAR26 275.00 C 0.00 0.00 0.00 0.21 0.00 39 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.15 0.00 39 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.05 0.00 39 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.04 0.00 39 0 54 0
29APR26 175.00 C 0.00 0.00 0.00 29.06 - 41 0 0 -
29APR26 177.50 C 0.00 0.00 0.00 27.25 - 41 0 0 -
29APR26 180.00 C 0.00 0.00 0.00 25.51 +0.43 40 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 22.40 +0.40 36 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 20.93 +0.37 36 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 19.49 -0.81 36 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 18.91 +1.17 39 0 0 0
29APR26 192.50 C 17.78 17.78 17.78 17.34 +0.63 38 15 15 +15
29APR26 195.00 C 16.69 16.69 16.69 15.93 +0.69 38 15 30 +15
29APR26 197.50 C 14.86 15.46 14.86 14.67 +0.58 38 45 90 +45
29APR26 200.00 C 13.82 14.30 11.64 13.54 +0.11 37 60 45 +45
29APR26 205.00 C 11.94 12.03 9.98 11.51 +0.09 38 45 44 +30
29APR26 210.00 C 8.53 9.75 8.53 9.77 +0.08 38 17 15 +8
29APR26 215.00 C 7.23 8.75 7.23 8.24 +0.01 38 16 48 +15
29APR26 220.00 C 7.01 7.01 7.01 6.98 +0.14 38 15 104 +15
29APR26 225.00 C 0.00 0.00 0.00 5.83 +0.14 38 0 40 0
29APR26 230.00 C 6.36 6.43 6.36 4.82 +0.14 38 30 555 +30
29APR26 235.00 C 5.40 5.51 5.40 3.95 +0.14 38 30 62 +30
29APR26 240.00 C 0.00 0.00 0.00 3.23 +0.11 38 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 2.60 +0.11 38 0 15 0
29APR26 250.00 C 3.30 3.30 3.21 2.12 +0.08 38 53 54 +53
29APR26 255.00 C 0.00 0.00 0.00 1.67 +0.06 38 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 1.36 +0.05 38 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 1.06 +0.07 38 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 0.84 +0.04 38 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.64 +0.02 38 0 3 0
29APR26 280.00 C 0.00 0.00 0.00 0.52 - 38 0 0 -
29APR26 285.00 C 0.00 0.00 0.00 0.40 - 38 0 0 -
29APR26 290.00 C 0.00 0.00 0.00 0.32 - 38 0 0 -
29APR26 295.00 C 0.00 0.00 0.00 0.24 - 38 0 0 -
29APR26 300.00 C 0.00 0.00 0.00 0.19 - 38 0 0 -
29APR26 310.00 C 0.00 0.00 0.00 0.11 - 38 0 0 -
29APR26 320.00 C 0.00 0.00 0.00 0.07 - 38 0 0 -
28MAY26 175.00 C 0.00 0.00 0.00 30.08 - 38 0 0 -
28MAY26 177.50 C 0.00 0.00 0.00 28.63 - 38 0 0 -
28MAY26 180.00 C 0.00 0.00 0.00 27.71 +1.21 40 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 24.63 -1.31 36 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 23.29 +0.18 36 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 22.86 +1.28 39 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 20.65 +0.33 37 0 0 0
28MAY26 192.50 C 20.35 20.35 20.35 20.00 +0.48 38 15 15 +15
28MAY26 195.00 C 19.07 19.07 19.07 18.40 +0.11 38 15 15 +15
28MAY26 197.50 C 17.62 18.35 17.15 17.34 +0.19 38 60 60 +60
28MAY26 200.00 C 14.12 16.33 14.12 16.22 +0.01 38 28 30 +15
28MAY26 205.00 C 0.00 0.00 0.00 14.16 0.00 38 0 15 0
28MAY26 210.00 C 0.00 0.00 0.00 12.33 -0.01 38 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 10.74 -0.07 38 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 9.35 -0.05 38 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 8.04 +0.01 39 0 4 0
28MAY26 230.00 C 7.52 7.52 7.52 6.91 +0.01 39 15 16 +15
28MAY26 235.00 C 0.00 0.00 0.00 5.84 -0.01 38 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 4.99 -0.01 38 0 0 0
28MAY26 245.00 C 4.00 4.00 4.00 4.18 -0.02 38 2 2 0
28MAY26 250.00 C 0.00 0.00 0.00 3.56 -0.02 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 2.95 - 38 0 0 -
28MAY26 260.00 C 0.00 0.00 0.00 2.51 - 38 0 0 -
28MAY26 265.00 C 0.00 0.00 0.00 2.07 - 38 0 0 -
28MAY26 270.00 C 0.00 0.00 0.00 1.69 - 38 0 0 -
28MAY26 275.00 C 0.00 0.00 0.00 1.40 - 38 0 0 -
28MAY26 280.00 C 0.00 0.00 0.00 1.16 - 38 0 0 -
28MAY26 285.00 C 0.00 0.00 0.00 0.97 - 38 0 0 -
28MAY26 290.00 C 0.00 0.00 0.00 0.78 - 38 0 0 -
28MAY26 295.00 C 0.00 0.00 0.00 0.66 - 38 0 0 -
28MAY26 300.00 C 0.00 0.00 0.00 0.54 - 38 0 0 -
28MAY26 310.00 C 0.00 0.00 0.00 0.37 - 38 0 0 -
28MAY26 320.00 C 0.00 0.00 0.00 0.24 - 38 0 0 -
29JUN26 150.00 C 0.00 0.00 0.00 50.60 +1.64 36 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 47.41 +0.49 30 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 46.55 +1.58 37 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 44.53 +1.52 37 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 42.14 -0.43 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 42.13 +2.90 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 38.24 +0.77 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 36.62 +0.91 36 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 34.96 +1.00 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 32.78 +0.42 35 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 31.19 +0.43 35 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 30.92 +1.75 39 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 28.43 +0.73 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 26.68 +0.39 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 25.31 +0.44 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 24.08 +0.59 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 23.25 +0.98 37 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 21.67 +0.49 37 0 0 0
29JUN26 195.00 C 20.56 20.56 20.56 20.21 +0.39 36 15 31 +15
29JUN26 197.50 C 19.03 19.03 19.03 19.24 +0.47 37 15 37 0
29JUN26 200.00 C 0.00 0.00 0.00 17.97 +0.17 37 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 15.90 +0.09 37 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 14.11 +0.19 37 0 5 0
29JUN26 215.00 C 0.00 0.00 0.00 12.49 +0.13 37 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 10.91 0.00 37 0 38 0
29JUN26 225.00 C 0.00 0.00 0.00 9.80 +0.33 38 0 103 0
29JUN26 230.00 C 0.00 0.00 0.00 8.48 +0.15 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 7.53 +0.19 38 0 2 0
29JUN26 240.00 C 0.00 0.00 0.00 6.68 +0.20 38 0 47 0
29JUN26 245.00 C 0.00 0.00 0.00 5.86 +0.17 38 0 30 0
29JUN26 250.00 C 5.57 5.57 5.57 5.02 +0.15 38 1 94 0
29JUN26 255.00 C 0.00 0.00 0.00 4.38 +0.13 38 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 3.77 +0.13 38 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 3.23 +0.19 38 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 2.80 +0.18 38 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 2.37 +0.16 38 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 1.99 +0.07 38 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 1.71 +0.07 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 1.43 +0.05 38 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 1.24 +0.05 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 1.05 +0.01 38 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.76 - 38 0 0 -
29JUN26 320.00 C 0.00 0.00 0.00 0.54 - 38 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 36.17 - 36 0 0 -
29SEP26 177.50 C 0.00 0.00 0.00 34.79 - 36 0 0 -
29SEP26 180.00 C 0.00 0.00 0.00 33.41 +0.55 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 32.82 -0.03 37 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 30.64 +0.73 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 29.56 +0.85 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 28.25 +0.74 36 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 27.05 +0.74 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 25.86 +0.75 36 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 24.72 +0.72 37 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 23.71 +0.72 37 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 21.70 +0.73 37 0 1 0
29SEP26 210.00 C 0.00 0.00 0.00 19.77 +0.72 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 18.08 +0.69 37 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 16.50 +0.60 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 15.03 +0.56 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 13.73 +0.49 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 12.58 +0.51 38 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 11.50 +0.47 38 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 10.55 +0.57 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 9.68 +0.59 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 8.77 +0.50 38 0 0 0
29SEP26 260.00 C 8.64 8.64 8.20 7.97 +0.54 38 4 20 +4
29SEP26 265.00 C 0.00 0.00 0.00 7.16 +0.52 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 6.44 +0.43 38 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 5.85 +0.43 38 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 5.26 +0.43 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 4.54 +0.34 38 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 4.13 +0.33 38 0 14 0
30DEC26 175.00 C 0.00 0.00 0.00 40.25 - 35 0 0 -
30DEC26 177.50 C 0.00 0.00 0.00 38.89 - 36 0 0 -
30DEC26 180.00 C 0.00 0.00 0.00 37.53 +0.63 36 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 36.17 +0.21 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.95 +0.61 36 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 33.78 +0.61 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 32.60 +0.61 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 31.43 +0.62 36 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 30.26 +0.62 36 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 29.14 +0.59 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 28.15 +0.59 36 50 56 +48
30DEC26 205.00 C 0.00 0.00 0.00 26.18 +0.60 36 50 52 +50
30DEC26 210.00 C 0.00 0.00 0.00 24.21 +0.61 36 0 73 0
30DEC26 215.00 C 0.00 0.00 0.00 22.48 +0.55 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 20.87 +0.56 37 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 19.26 +0.57 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 17.92 +0.43 37 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 16.63 +0.52 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 15.46 +0.50 37 0 8 0
30DEC26 245.00 C 14.13 14.13 14.13 14.13 +0.24 37 4 4 +4
30DEC26 250.00 C 0.00 0.00 0.00 13.20 +0.20 37 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 12.27 +0.17 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 11.41 +0.18 37 0 6 0
30DEC26 265.00 C 0.00 0.00 0.00 10.32 +0.39 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 10.01 +0.43 38 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 9.23 +0.43 38 0 1 0
TOTAL CALL 2,431 13,036 +1,230
26FEB26 175.00 P 0.99 2.72 0.93 1.62 - 47 68 57 -
26FEB26 177.50 P 1.22 3.55 1.20 2.05 - 47 69 51 -
26FEB26 180.00 P 1.64 5.31 1.50 2.56 -0.13 47 188 345 +24
26FEB26 182.50 P 2.03 4.93 2.03 3.18 -0.17 47 224 208 +94
26FEB26 185.00 P 2.63 6.05 2.63 3.85 -0.21 47 518 343 +146
26FEB26 187.50 P 3.32 8.12 3.11 4.68 -0.21 47 471 312 +148
26FEB26 190.00 P 3.67 9.46 3.67 5.57 -0.26 47 355 576 +106
26FEB26 192.50 P 6.32 9.37 6.32 6.60 -0.26 48 213 308 +70
26FEB26 195.00 P 7.45 9.23 7.45 7.72 -0.31 48 228 353 +66
26FEB26 197.50 P 8.72 9.59 8.65 8.95 -0.31 48 125 295 +31
26FEB26 200.00 P 8.04 15.80 8.04 10.30 -0.36 48 160 370 -32
26FEB26 205.00 P 10.00 13.42 10.00 13.32 0.00 49 76 346 +25
26FEB26 210.00 P 14.95 17.25 14.95 16.73 -0.45 49 4 407 -2
26FEB26 215.00 P 0.00 0.00 0.00 20.51 -0.38 50 0 537 0
26FEB26 220.00 P 0.00 0.00 0.00 24.60 -0.32 52 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 28.95 -0.54 53 0 33 0
26FEB26 230.00 P 0.00 0.00 0.00 33.51 -0.56 55 0 57 0
26FEB26 235.00 P 0.00 0.00 0.00 38.25 -0.57 58 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 43.11 -0.42 62 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 48.08 -0.42 66 0 88 0
26FEB26 250.00 P 0.00 0.00 0.00 51.58 -0.89 47 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 58.22 -0.54 77 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 62.62 -0.25 74 0 39 0
26FEB26 265.00 P 0.00 0.00 0.00 68.50 +0.15 88 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 72.76 +0.65 83 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 77.19 -0.36 78 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 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 43 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 38 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.04 0.00 40 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.16 -0.02 39 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.21 -0.03 39 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.39 -0.06 39 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 0.51 -0.05 39 0 3 0
30MAR26 155.00 P 1.65 1.65 1.65 0.69 -0.06 40 2 53 +2
30MAR26 157.50 P 0.00 0.00 0.00 0.88 -0.06 40 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 1.11 -0.10 40 0 18 0
30MAR26 162.50 P 0.00 0.00 0.00 1.38 -0.10 40 0 5 0
30MAR26 165.00 P 1.48 2.55 1.48 1.72 -0.13 40 7 13 +5
30MAR26 167.50 P 3.67 3.67 3.67 2.10 -0.13 40 15 18 +11
30MAR26 170.00 P 4.75 4.75 3.85 2.55 -0.17 40 20 76 +15
30MAR26 172.50 P 5.14 5.14 5.14 3.05 -0.18 40 15 83 +15
30MAR26 175.00 P 2.86 6.27 2.76 3.63 -0.22 40 112 120 +53
30MAR26 177.50 P 3.26 7.13 3.26 4.29 -0.22 40 83 148 +74
30MAR26 180.00 P 3.82 8.06 3.70 5.00 -0.27 40 108 131 +66
30MAR26 182.50 P 5.79 8.53 5.79 5.84 -0.23 40 68 87 +35
30MAR26 185.00 P 6.62 7.96 6.62 6.68 -0.27 40 46 68 +29
30MAR26 187.50 P 7.57 10.71 7.56 7.71 -0.20 40 75 259 +60
30MAR26 190.00 P 6.87 11.74 6.70 8.75 -0.18 40 72 907 +10
30MAR26 192.50 P 12.61 12.61 10.00 9.92 -0.15 40 150 261 +35
30MAR26 195.00 P 8.70 12.42 8.60 11.16 -0.13 40 374 419 +286
30MAR26 197.50 P 12.99 13.19 12.37 12.45 -0.17 41 120 81 +1
30MAR26 200.00 P 10.76 14.70 10.76 13.80 -0.22 40 252 306 +193
30MAR26 205.00 P 17.32 17.32 17.32 16.77 -0.34 40 15 299 -15
30MAR26 210.00 P 0.00 0.00 0.00 20.27 +0.10 41 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 23.93 +0.21 42 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 26.23 -1.09 36 0 84 0
30MAR26 225.00 P 0.00 0.00 0.00 30.12 -0.83 35 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 34.16 -1.82 33 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 38.41 -2.65 31 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 44.20 +0.17 40 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 48.08 -1.19 33 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 52.37 -2.48 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 58.22 -1.55 40 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 63.79 +0.52 48 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 68.50 -1.01 48 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 74.05 +1.31 55 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 78.67 -0.09 55 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 82.99 -0.62 49 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 88.48 +1.24 57 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 92.63 +0.13 44 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 97.28 -0.84 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 102.65 -0.42 49 0 1 0
29APR26 175.00 P 5.84 5.84 5.50 5.33 - 39 16 16 -
29APR26 177.50 P 6.53 6.53 6.53 6.10 - 39 15 15 -
29APR26 180.00 P 7.48 7.77 7.32 6.94 0.00 39 60 160 +45
29APR26 182.50 P 8.27 8.27 8.27 7.79 +0.03 39 15 22 +15
29APR26 185.00 P 0.00 0.00 0.00 8.78 +0.09 39 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 9.85 +0.16 39 0 20 0
29APR26 190.00 P 8.80 8.80 8.80 10.93 +0.10 39 1 6 -1
29APR26 192.50 P 13.54 13.54 11.76 12.17 +0.24 39 30 9 -29
29APR26 195.00 P 0.00 0.00 0.00 13.41 +0.17 39 0 10 0
29APR26 197.50 P 0.00 0.00 0.00 14.72 +0.14 39 0 17 0
29APR26 200.00 P 0.00 0.00 0.00 15.99 -0.05 39 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 18.81 -0.29 39 0 61 0
29APR26 210.00 P 0.00 0.00 0.00 22.42 -0.31 40 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 25.96 -0.35 40 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 29.65 -0.39 40 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 31.70 -1.84 35 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 35.58 -1.63 34 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 40.02 -1.56 35 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 44.26 -1.34 34 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 50.81 +0.16 43 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 53.50 -1.35 34 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 58.67 -1.34 37 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 64.60 -0.07 45 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 68.50 -1.52 40 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 74.05 -0.66 46 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 78.67 -1.59 45 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 84.14 - 51 0 0 -
29APR26 285.00 P 0.00 0.00 0.00 88.48 - 48 0 0 -
29APR26 290.00 P 0.00 0.00 0.00 92.93 - 44 0 0 -
29APR26 295.00 P 0.00 0.00 0.00 99.88 - 61 0 0 -
29APR26 300.00 P 0.00 0.00 0.00 102.80 - 45 0 0 -
29APR26 310.00 P 0.00 0.00 0.00 113.22 - 54 0 0 -
29APR26 320.00 P 0.00 0.00 0.00 123.48 - 60 0 0 -
28MAY26 175.00 P 7.20 7.20 7.20 7.09 - 39 1 1 -
28MAY26 177.50 P 0.00 0.00 0.00 7.94 - 39 0 0 -
28MAY26 180.00 P 0.00 0.00 0.00 8.80 -0.16 39 0 1 0
28MAY26 182.50 P 0.00 0.00 0.00 9.80 +0.12 39 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 10.83 +0.12 39 0 0 0
28MAY26 187.50 P 12.18 12.43 12.18 11.90 +0.11 39 3 3 +3
28MAY26 190.00 P 13.09 13.09 13.09 13.07 -0.13 39 26 26 +26
28MAY26 192.50 P 13.63 14.28 13.63 14.32 -0.08 39 40 42 +40
28MAY26 195.00 P 15.32 15.95 15.32 15.58 -0.06 39 68 91 +61
28MAY26 197.50 P 15.32 16.36 15.32 16.89 -0.08 39 150 180 +150
28MAY26 200.00 P 18.05 18.05 18.05 18.00 -0.29 38 15 15 +15
28MAY26 205.00 P 21.25 21.25 21.25 21.09 -0.54 39 1 1 +1
28MAY26 210.00 P 0.00 0.00 0.00 24.39 -0.51 39 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 26.50 -0.78 36 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 30.16 -0.65 37 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 33.65 -1.25 36 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 39.42 +1.08 41 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 42.58 -0.32 39 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 46.81 -0.13 39 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 52.03 +0.02 42 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 56.80 +1.48 44 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 58.84 - 34 0 0 -
28MAY26 260.00 P 0.00 0.00 0.00 65.32 - 43 0 0 -
28MAY26 265.00 P 0.00 0.00 0.00 68.50 - 36 0 0 -
28MAY26 270.00 P 0.00 0.00 0.00 74.09 - 41 0 0 -
28MAY26 275.00 P 0.00 0.00 0.00 78.67 - 40 0 0 -
28MAY26 280.00 P 0.00 0.00 0.00 84.14 - 45 0 0 -
28MAY26 285.00 P 0.00 0.00 0.00 89.08 - 47 0 0 -
28MAY26 290.00 P 0.00 0.00 0.00 95.60 - 56 0 0 -
28MAY26 295.00 P 0.00 0.00 0.00 100.21 - 55 0 0 -
28MAY26 300.00 P 0.00 0.00 0.00 103.76 - 49 0 0 -
28MAY26 310.00 P 0.00 0.00 0.00 113.33 - 49 0 0 -
28MAY26 320.00 P 0.00 0.00 0.00 123.48 - 53 0 0 -
29JUN26 150.00 P 2.68 3.22 2.68 2.46 -0.10 38 4 80 +4
29JUN26 152.50 P 0.00 0.00 0.00 2.84 -0.02 38 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 3.24 -0.14 38 0 46 0
29JUN26 157.50 P 0.00 0.00 0.00 3.86 -0.04 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 4.38 -0.04 38 0 39 0
29JUN26 162.50 P 0.00 0.00 0.00 4.92 -0.07 38 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 5.60 -0.07 38 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 6.28 -0.06 38 0 7 0
29JUN26 170.00 P 0.00 0.00 0.00 6.97 -0.07 38 0 1,366 0
29JUN26 172.50 P 0.00 0.00 0.00 7.81 -0.09 38 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 8.67 -0.08 38 0 72 0
29JUN26 177.50 P 9.68 9.68 9.68 9.53 -0.09 38 1 33 0
29JUN26 180.00 P 0.00 0.00 0.00 10.49 -0.07 38 0 1,024 0
29JUN26 182.50 P 0.00 0.00 0.00 11.45 -0.10 38 0 35 0
29JUN26 185.00 P 0.00 0.00 0.00 12.47 -0.13 38 0 49 0
29JUN26 187.50 P 0.00 0.00 0.00 13.67 -0.06 38 0 104 0
29JUN26 190.00 P 0.00 0.00 0.00 14.78 -0.30 38 0 74 0
29JUN26 192.50 P 0.00 0.00 0.00 16.18 +0.06 39 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 17.29 -0.10 38 0 26 0
29JUN26 197.50 P 19.98 19.98 19.98 18.60 -0.13 38 4 124 +4
29JUN26 200.00 P 0.00 0.00 0.00 20.20 -0.02 39 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 23.03 -0.19 39 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 25.83 -0.54 38 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 29.32 +1.10 39 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 33.30 +0.67 40 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 35.47 -0.25 37 0 81 0
29JUN26 230.00 P 0.00 0.00 0.00 40.10 +0.50 39 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 43.19 -1.21 37 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 47.34 -2.13 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 52.83 -0.25 40 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 56.80 -0.34 40 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 62.33 +1.65 43 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 65.72 -1.35 40 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 70.80 +0.78 42 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 75.64 +0.93 44 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 80.40 +0.14 45 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 84.14 -2.40 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 89.47 -0.09 44 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 95.60 -0.42 50 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 100.21 -0.08 50 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 104.06 -1.79 47 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 113.93 - 49 0 0 -
29JUN26 320.00 P 0.00 0.00 0.00 123.48 - 48 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 12.78 - 38 0 0 -
29SEP26 177.50 P 0.00 0.00 0.00 13.85 - 39 0 0 -
29SEP26 180.00 P 0.00 0.00 0.00 14.92 +0.29 39 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 16.00 +0.30 39 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 17.09 +0.28 39 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 18.36 +0.29 39 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 19.64 +0.30 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 20.92 +0.31 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 22.20 +0.30 39 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 23.55 +0.27 39 0 48 0
29SEP26 200.00 P 0.00 0.00 0.00 25.03 +0.27 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 27.77 +0.05 39 0 30 0
29SEP26 210.00 P 31.97 31.97 31.97 29.91 -0.91 37 45 84 +45
29SEP26 215.00 P 0.00 0.00 0.00 34.40 +0.23 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 37.78 +0.23 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 40.05 -0.90 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 45.08 +1.16 40 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 48.80 +0.11 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 52.81 +0.07 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 56.89 +0.28 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 61.00 +0.06 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 63.90 -0.75 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 69.24 +1.10 41 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 73.42 -0.68 41 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 78.53 -0.15 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 83.14 -0.14 44 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 85.95 -1.95 40 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 91.19 -1.08 42 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 95.60 -1.51 42 0 25 0
30DEC26 175.00 P 0.00 0.00 0.00 15.94 - 38 0 0 -
30DEC26 177.50 P 0.00 0.00 0.00 17.02 - 38 0 0 -
30DEC26 180.00 P 0.00 0.00 0.00 18.11 +0.21 38 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 19.21 +0.21 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 20.45 +0.18 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 21.74 +0.19 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.03 +0.20 38 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 24.32 +0.20 38 0 5 0
30DEC26 195.00 P 0.00 0.00 0.00 25.62 +0.20 38 0 1 0
30DEC26 197.50 P 0.00 0.00 0.00 26.99 +0.17 39 0 1 0
30DEC26 200.00 P 0.00 0.00 0.00 28.48 +0.18 39 50 577 +50
30DEC26 205.00 P 0.00 0.00 0.00 31.47 +0.18 39 50 52 +50
30DEC26 210.00 P 0.00 0.00 0.00 34.48 +0.18 39 0 47 0
30DEC26 215.00 P 0.00 0.00 0.00 37.68 +0.05 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 41.15 +0.14 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 43.60 -0.56 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 48.18 +1.19 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 50.98 -0.88 38 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 54.60 -1.05 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 58.64 -0.95 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 63.51 -0.17 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 67.79 -0.01 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 71.93 +0.56 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 75.92 +0.54 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 79.13 -0.29 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 84.57 -0.12 41 0 0 0
TOTAL PUT 4,828 18,710 +2,030
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$ 10.25
26FEB26 4.80 C 0.00 0.00 0.00 5.46 +0.16 108 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.36 +0.23 104 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.26 +0.23 100 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.01 +0.23 89 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.76 +0.22 75 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.51 +0.22 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.26 +0.20 0 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 4.02 +0.22 90 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.77 +0.22 83 0 50 0
26FEB26 6.75 C 0.00 0.00 0.00 3.50 +0.17 0 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.26 +0.17 0 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.00 +0.14 0 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 2.77 +0.14 57 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 2.54 +0.07 65 0 114 0
26FEB26 8.00 C 0.00 0.00 0.00 2.32 +0.12 70 0 135 0
26FEB26 8.25 C 0.00 0.00 0.00 2.11 +0.09 73 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 1.92 +0.09 76 1 99 0
26FEB26 8.75 C 0.00 0.00 0.00 1.73 +0.08 77 0 42 0
26FEB26 9.00 C 0.00 0.00 0.00 1.56 +0.07 79 0 279 0
26FEB26 9.25 C 0.00 0.00 0.00 1.40 +0.12 81 0 315 0
26FEB26 9.50 C 1.08 1.14 1.08 1.25 +0.11 82 11 358 +4
26FEB26 9.75 C 0.96 1.08 0.95 1.11 +0.11 82 66 215 -54
26FEB26 10.00 C 0.94 0.97 0.82 0.98 +0.10 83 86 184 -83
26FEB26 10.50 C 0.65 0.74 0.65 0.75 +0.05 83 33 138 +3
26FEB26 11.00 C 0.00 0.00 0.00 0.57 +0.05 83 0 714 0
26FEB26 11.50 C 0.41 0.45 0.41 0.45 +0.06 86 16 435 +15
26FEB26 12.00 C 0.00 0.00 0.00 0.34 +0.06 87 0 277 0
26FEB26 12.50 C 0.26 0.27 0.26 0.24 +0.04 86 14 156 +10
26FEB26 13.00 C 0.24 0.24 0.24 0.18 +0.03 87 9 225 0
26FEB26 13.50 C 0.00 0.00 0.00 0.13 +0.03 87 0 277 0
26FEB26 14.00 C 0.00 0.00 0.00 0.09 +0.02 86 0 66 0
26FEB26 14.50 C 0.00 0.00 0.00 0.07 +0.02 88 0 268 0
26FEB26 15.00 C 0.00 0.00 0.00 0.05 +0.01 88 0 178 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 0.00 86 0 381 0
26FEB26 16.00 C 0.08 0.08 0.08 0.02 0.00 85 13 46 +13
30MAR26 3.40 C 0.00 0.00 0.00 6.86 +0.24 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.77 +0.18 111 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.67 +0.25 107 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.57 +0.25 103 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.47 +0.25 99 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.37 +0.25 96 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.27 +0.25 92 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.17 +0.25 88 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.07 +0.23 84 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.97 +0.18 81 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.87 +0.22 76 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 5.76 +0.21 0 0 9 0
30MAR26 4.60 C 0.00 0.00 0.00 5.67 +0.17 66 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.57 +0.19 40 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 5.48 +0.18 86 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 5.38 +0.18 84 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.28 +0.23 81 0 14 0
30MAR26 5.25 C 0.00 0.00 0.00 5.01 +0.19 0 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 4.79 +0.20 78 0 11 0
30MAR26 5.75 C 0.00 0.00 0.00 4.55 +0.21 78 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 4.31 +0.23 77 0 75 0
30MAR26 6.25 C 0.00 0.00 0.00 4.08 +0.28 79 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 3.77 +0.21 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.52 +0.17 0 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.31 +0.19 56 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.10 +0.18 62 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 2.90 +0.18 66 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.71 +0.17 69 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.53 +0.17 71 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.35 +0.16 72 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.18 +0.15 73 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.02 +0.15 74 0 213 0
30MAR26 9.00 C 0.00 0.00 0.00 1.87 +0.14 74 0 110 0
30MAR26 9.25 C 0.00 0.00 0.00 1.73 +0.14 75 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.59 +0.11 75 0 62 0
30MAR26 9.75 C 0.00 0.00 0.00 1.47 +0.12 76 0 152 0
30MAR26 10.00 C 1.27 1.27 1.27 1.35 +0.12 76 15 222 +15
30MAR26 10.50 C 0.00 0.00 0.00 1.13 +0.09 77 0 208 0
30MAR26 11.00 C 0.00 0.00 0.00 0.95 +0.05 77 0 210 0
30MAR26 11.50 C 0.76 0.76 0.76 0.81 +0.05 79 15 131 0
30MAR26 12.00 C 0.00 0.00 0.00 0.69 +0.06 80 0 202 0
30MAR26 12.50 C 0.00 0.00 0.00 0.57 +0.05 80 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.47 +0.05 80 0 108 0
30MAR26 13.50 C 0.41 0.41 0.41 0.39 +0.04 80 1 410 -1
30MAR26 14.00 C 0.00 0.00 0.00 0.32 +0.04 80 0 65 0
30MAR26 14.50 C 0.00 0.00 0.00 0.26 +0.03 80 0 90 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 +0.02 80 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.17 +0.02 80 0 562 0
30MAR26 16.00 C 0.00 0.00 0.00 0.14 +0.02 80 0 131 0
29APR26 5.00 C 0.00 0.00 0.00 5.30 +0.23 72 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.06 +0.22 72 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.82 +0.23 71 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.55 +0.21 56 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.36 +0.28 72 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.08 +0.25 60 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.80 +0.17 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.59 +0.19 53 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.39 +0.20 58 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.19 +0.19 61 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.00 +0.19 63 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 2.82 +0.18 64 0 2 0
29APR26 8.00 C 0.00 0.00 0.00 2.64 +0.17 65 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.48 +0.17 66 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.32 +0.17 67 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.16 +0.15 67 1 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.02 +0.15 68 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.88 +0.14 68 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.75 +0.14 69 0 281 0
29APR26 9.75 C 0.00 0.00 0.00 1.63 +0.14 69 0 89 0
29APR26 10.00 C 1.46 1.46 1.42 1.51 +0.12 69 30 390 -15
29APR26 10.50 C 1.22 1.22 1.22 1.30 +0.11 70 15 361 -15
29APR26 11.00 C 0.00 0.00 0.00 1.12 +0.09 70 0 358 0
29APR26 11.50 C 0.00 0.00 0.00 0.95 +0.04 70 0 340 0
29APR26 12.00 C 0.00 0.00 0.00 0.84 +0.06 72 0 137 0
29APR26 12.50 C 0.00 0.00 0.00 0.73 +0.07 73 0 28 0
29APR26 13.00 C 0.00 0.00 0.00 0.62 +0.06 73 0 165 0
29APR26 13.50 C 0.00 0.00 0.00 0.53 +0.06 73 0 43 0
29APR26 14.00 C 0.00 0.00 0.00 0.45 +0.06 73 0 45 0
29APR26 14.50 C 0.00 0.00 0.00 0.38 +0.05 73 0 17 0
29APR26 15.00 C 0.00 0.00 0.00 0.32 +0.04 73 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.27 +0.04 73 0 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.22 +0.02 72 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.90 - 60 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 2.73 - 61 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 2.57 +0.16 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.41 +0.15 62 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.26 +0.14 63 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.12 +0.14 63 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.99 +0.14 64 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.86 +0.13 64 0 0 0
28MAY26 9.75 C 1.55 1.56 1.55 1.74 +0.12 64 30 75 +30
28MAY26 10.00 C 1.53 1.53 1.45 1.63 +0.12 65 30 45 +30
28MAY26 10.50 C 0.00 0.00 0.00 1.42 +0.11 65 1 16 +1
28MAY26 11.00 C 0.00 0.00 0.00 1.23 +0.09 65 0 5 0
28MAY26 11.50 C 0.00 0.00 0.00 1.07 +0.06 65 0 16 0
28MAY26 12.00 C 0.00 0.00 0.00 0.94 +0.06 66 0 1 0
28MAY26 12.50 C 0.00 0.00 0.00 0.83 +0.05 67 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.73 +0.06 68 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 0.63 +0.05 68 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.54 +0.05 67 0 11 0
28MAY26 14.50 C 0.00 0.00 0.00 0.47 +0.05 68 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.40 +0.04 67 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.34 +0.03 67 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.30 +0.03 68 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.67 +0.25 0 0 0 -1
29JUN26 3.70 C 0.00 0.00 0.00 6.57 +0.20 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.48 +0.25 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.38 +0.21 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.28 +0.25 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.18 +0.25 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.08 +0.24 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.97 +0.18 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.88 +0.23 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.78 +0.23 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.67 +0.17 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.57 +0.17 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.48 +0.17 0 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 5.38 +0.16 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.30 +0.18 0 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 5.06 +0.17 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.82 +0.15 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.55 +0.21 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.36 +0.26 50 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.10 +0.20 43 0 45 0
29JUN26 6.50 C 0.00 0.00 0.00 3.90 +0.20 49 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.70 +0.19 52 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.51 +0.19 54 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.32 +0.18 55 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.15 +0.18 57 0 197 0
29JUN26 7.75 C 0.00 0.00 0.00 2.98 +0.18 58 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.81 +0.17 58 0 9 0
29JUN26 8.25 C 0.00 0.00 0.00 2.65 +0.16 58 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.50 +0.16 59 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.36 +0.15 60 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.22 +0.15 60 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.09 +0.14 60 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 1.96 +0.13 60 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 1.85 +0.13 61 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 1.73 +0.12 61 0 118 0
29JUN26 10.50 C 0.00 0.00 0.00 1.53 +0.12 61 0 40 0
29JUN26 11.00 C 0.00 0.00 0.00 1.34 +0.10 61 0 64 0
29JUN26 11.50 C 0.00 0.00 0.00 1.18 +0.09 62 0 174 0
29JUN26 12.00 C 0.00 0.00 0.00 1.03 +0.06 62 0 8 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 +0.05 62 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.83 +0.07 64 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.73 +0.06 64 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.64 +0.06 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.56 +0.06 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 +0.05 64 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 +0.04 63 0 9 0
29JUN26 16.00 C 0.00 0.00 0.00 0.37 +0.04 64 0 100 0
29SEP26 4.70 C 0.00 0.00 0.00 5.70 +0.22 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.48 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.38 +0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.30 +0.18 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.07 +0.18 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 4.87 +0.20 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.65 +0.21 42 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.45 +0.20 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.27 +0.21 50 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.07 +0.19 50 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 3.89 +0.19 52 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.71 +0.18 52 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.54 +0.17 53 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.38 +0.17 54 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.22 +0.17 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.07 +0.16 55 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 2.92 +0.15 55 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 2.78 +0.15 55 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.65 +0.15 56 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.52 +0.14 56 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.40 +0.14 56 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.28 +0.13 56 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.17 +0.13 57 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.06 +0.12 57 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.86 +0.12 57 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.68 +0.11 57 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 1.51 +0.10 57 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.36 +0.09 57 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.23 +0.08 58 0 1 0
29SEP26 13.00 C 1.02 1.02 1.02 1.11 +0.08 58 5 5 +5
29SEP26 13.50 C 0.00 0.00 0.00 1.00 +0.06 58 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.91 +0.05 58 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.83 +0.06 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 +0.05 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.68 +0.05 59 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.61 +0.05 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.52 +0.13 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.44 +0.14 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.36 +0.20 0 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.16 +0.19 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.96 +0.19 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.77 +0.18 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.58 +0.17 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.40 +0.17 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.23 +0.17 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.06 +0.17 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.90 +0.16 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.74 +0.16 52 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.58 +0.15 52 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.44 +0.15 53 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.29 +0.14 53 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.16 +0.14 54 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.03 +0.13 54 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 2.90 +0.13 54 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.78 +0.12 54 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.66 +0.04 54 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.63 +0.12 57 0 94 0
30DEC26 9.75 C 0.00 0.00 0.00 2.52 +0.12 57 0 51 0
30DEC26 10.00 C 2.24 2.24 2.24 2.41 +0.18 57 10 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.14 +0.09 55 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 1.96 +0.08 55 0 51 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 +0.08 55 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.65 +0.07 56 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 1.51 +0.06 56 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.39 +0.06 56 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.27 +0.05 56 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.17 +0.05 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.10 +0.04 57 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 +0.04 57 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.93 +0.04 57 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.86 +0.04 57 0 0 0
TOTAL CALL 402 17,660 -43
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 128 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 105 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 570 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 85 0 697 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.01 87 0 601 0
26FEB26 7.00 P 0.00 0.00 0.00 0.03 -0.01 87 0 1,151 0
26FEB26 7.25 P 0.00 0.00 0.00 0.05 -0.01 89 0 667 0
26FEB26 7.50 P 0.10 0.10 0.10 0.07 -0.01 89 10 678 +10
26FEB26 7.75 P 0.12 0.12 0.11 0.09 -0.02 86 45 449 +5
26FEB26 8.00 P 0.00 0.00 0.00 0.12 -0.03 86 0 18,493 0
26FEB26 8.25 P 0.00 0.00 0.00 0.16 -0.04 86 0 451 0
26FEB26 8.50 P 0.00 0.00 0.00 0.22 -0.04 87 1 664 0
26FEB26 8.75 P 0.00 0.00 0.00 0.28 -0.05 87 0 411 0
26FEB26 9.00 P 0.00 0.00 0.00 0.35 -0.07 87 0 384 0
26FEB26 9.25 P 0.00 0.00 0.00 0.44 -0.07 87 0 435 0
26FEB26 9.50 P 0.59 0.59 0.51 0.53 -0.09 87 5 411 0
26FEB26 9.75 P 0.72 0.72 0.72 0.64 -0.10 87 35 385 +20
26FEB26 10.00 P 0.88 0.88 0.85 0.76 -0.09 87 30 331 +15
26FEB26 10.50 P 1.20 1.20 1.10 1.04 -0.13 88 30 197 +30
26FEB26 11.00 P 0.00 0.00 0.00 1.36 -0.15 89 0 172 0
26FEB26 11.50 P 0.00 0.00 0.00 1.73 -0.16 91 0 183 0
26FEB26 12.00 P 0.00 0.00 0.00 2.12 -0.18 92 0 205 0
26FEB26 12.50 P 0.00 0.00 0.00 2.54 -0.20 94 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 2.99 -0.20 98 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 3.46 -0.21 103 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.93 -0.22 107 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.42 -0.16 113 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.91 -0.21 119 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.42 -0.19 127 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.90 -0.24 130 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 124 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 120 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 109 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 211 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 104 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.02 0.00 81 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.03 -0.01 81 0 196 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 -0.01 79 0 397 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 -0.01 81 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.08 -0.02 80 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.11 -0.02 81 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.14 -0.02 81 0 821 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 -0.04 79 0 36 0
30MAR26 7.50 P 0.00 0.00 0.00 0.22 -0.04 80 0 156 0
30MAR26 7.75 P 0.26 0.26 0.26 0.27 -0.03 79 10 92 -10
30MAR26 8.00 P 0.00 0.00 0.00 0.33 -0.05 80 0 146 0
30MAR26 8.25 P 0.00 0.00 0.00 0.39 -0.06 79 0 183 0
30MAR26 8.50 P 0.51 0.51 0.51 0.47 -0.06 79 15 180 -1
30MAR26 8.75 P 0.00 0.00 0.00 0.57 -0.06 80 0 184 0
30MAR26 9.00 P 0.65 0.65 0.65 0.65 -0.08 80 5 152 +5
30MAR26 9.25 P 0.00 0.00 0.00 0.75 -0.10 79 0 51 0
30MAR26 9.50 P 0.00 0.00 0.00 0.87 -0.11 80 0 151 0
30MAR26 9.75 P 1.00 1.00 1.00 1.00 -0.11 81 6 191 0
30MAR26 10.00 P 1.24 1.24 1.24 1.14 -0.10 81 15 138 +15
30MAR26 10.50 P 1.57 1.57 1.57 1.42 -0.13 81 15 128 +5
30MAR26 11.00 P 1.92 1.92 1.92 1.74 -0.14 82 15 257 +15
30MAR26 11.50 P 2.22 2.22 2.22 2.08 -0.16 83 15 344 +15
30MAR26 12.00 P 0.00 0.00 0.00 2.45 -0.17 83 0 259 0
30MAR26 12.50 P 0.00 0.00 0.00 2.85 -0.17 85 0 166 0
30MAR26 13.00 P 0.00 0.00 0.00 3.26 -0.18 86 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 3.69 -0.19 88 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.13 -0.20 89 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.59 -0.21 92 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.06 -0.21 94 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.53 -0.22 96 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.02 -0.22 100 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 0.00 74 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 74 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 -0.01 73 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 0.00 74 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.07 -0.02 72 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.10 -0.01 73 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.13 -0.01 73 0 46 0
29APR26 6.75 P 0.00 0.00 0.00 0.16 -0.02 73 0 265 0
29APR26 7.00 P 0.20 0.20 0.20 0.20 -0.03 72 10 55 +10
29APR26 7.25 P 0.00 0.00 0.00 0.25 -0.03 73 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.31 -0.03 73 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.36 -0.05 72 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.44 -0.05 73 0 139 0
29APR26 8.25 P 0.56 0.56 0.56 0.51 -0.06 72 15 83 +15
29APR26 8.50 P 0.00 0.00 0.00 0.59 -0.07 72 0 79 0
29APR26 8.75 P 0.00 0.00 0.00 0.69 -0.07 73 0 62 0
29APR26 9.00 P 0.00 0.00 0.00 0.80 -0.07 73 0 325 0
29APR26 9.25 P 0.00 0.00 0.00 0.91 -0.08 73 0 471 0
29APR26 9.50 P 0.00 0.00 0.00 1.02 -0.09 73 0 282 0
29APR26 9.75 P 0.00 0.00 0.00 1.15 -0.10 73 0 43 0
29APR26 10.00 P 0.00 0.00 0.00 1.29 -0.09 74 0 430 0
29APR26 10.50 P 0.00 0.00 0.00 1.58 -0.11 74 0 340 0
29APR26 11.00 P 0.00 0.00 0.00 1.89 -0.13 75 0 443 0
29APR26 11.50 P 0.00 0.00 0.00 2.23 -0.14 75 0 380 0
29APR26 12.00 P 0.00 0.00 0.00 2.60 -0.15 76 0 30 0
29APR26 12.50 P 0.00 0.00 0.00 2.98 -0.16 76 0 22 0
29APR26 13.00 P 0.00 0.00 0.00 3.39 -0.16 78 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.80 -0.18 78 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.24 -0.18 80 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.68 -0.19 81 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.14 -0.20 83 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.60 -0.21 84 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.08 -0.21 87 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.44 - 68 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.51 - 68 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.59 -0.07 68 0 61 0
28MAY26 8.50 P 0.71 0.71 0.71 0.69 -0.06 68 1 1 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.78 -0.08 68 0 15 0
28MAY26 9.00 P 0.90 0.90 0.90 0.89 -0.09 68 5 20 +5
28MAY26 9.25 P 0.00 0.00 0.00 1.01 -0.08 68 0 13 0
28MAY26 9.50 P 0.00 0.00 0.00 1.12 -0.10 68 0 16 0
28MAY26 9.75 P 0.00 0.00 0.00 1.25 -0.11 68 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.39 -0.10 69 0 21 0
28MAY26 10.50 P 0.00 0.00 0.00 1.68 -0.12 69 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.99 -0.14 69 0 15 0
28MAY26 11.50 P 0.00 0.00 0.00 2.34 -0.14 70 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 2.69 -0.16 70 0 9 0
28MAY26 12.50 P 0.00 0.00 0.00 3.07 -0.16 71 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.47 -0.17 72 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.88 -0.18 72 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.31 -0.19 73 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.75 -0.19 75 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.20 -0.20 76 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.66 -0.20 77 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.12 -0.21 79 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 55 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 60 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 62 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 -0.01 65 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 -0.01 64 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 -0.01 64 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.13 -0.01 64 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 -0.02 63 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.03 63 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 -0.02 64 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.03 64 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 -0.03 64 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 -0.05 63 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.50 -0.05 64 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.58 -0.05 64 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.67 -0.06 64 0 196 0
29JUN26 8.50 P 0.00 0.00 0.00 0.76 -0.06 64 0 45 0
29JUN26 8.75 P 0.00 0.00 0.00 0.86 -0.08 64 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.97 -0.08 64 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 1.09 -0.08 64 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.21 -0.09 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.34 -0.10 64 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 1.48 -0.09 65 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.77 -0.11 65 0 31 0
29JUN26 11.00 P 0.00 0.00 0.00 2.08 -0.13 65 0 30 0
29JUN26 11.50 P 2.53 2.53 2.53 2.42 -0.14 65 15 200 +15
29JUN26 12.00 P 0.00 0.00 0.00 2.78 -0.14 66 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 3.16 -0.15 67 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.54 -0.17 67 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 -0.17 68 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.37 -0.18 68 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.81 -0.18 70 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.25 -0.19 70 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.71 -0.19 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.17 -0.20 73 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 60 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.01 60 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.01 60 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.12 -0.02 59 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.02 59 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 -0.02 60 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 -0.03 59 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 -0.03 59 0 205 0
29SEP26 6.50 P 0.42 0.42 0.42 0.34 -0.03 60 38 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.03 60 0 95 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 -0.05 59 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.54 -0.05 60 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.04 60 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 -0.06 60 0 25 0
29SEP26 8.00 P 0.83 0.83 0.83 0.78 -0.08 59 63 108 +48
29SEP26 8.25 P 0.00 0.00 0.00 0.90 -0.06 60 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 1.00 -0.07 60 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 1.12 -0.07 60 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.23 -0.08 60 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.35 -0.09 60 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 -0.09 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.62 -0.10 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.76 -0.09 60 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.06 -0.11 61 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.37 -0.12 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.71 -0.13 61 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.06 -0.13 61 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.43 -0.14 62 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.81 -0.15 62 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 4.20 -0.16 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.61 -0.17 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.03 -0.17 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.46 -0.18 64 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.90 -0.18 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.35 -0.18 66 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 -0.02 57 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 -0.02 57 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.02 58 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.03 57 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.03 58 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 -0.04 57 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 -0.04 58 0 137 0
30DEC26 6.25 P 0.00 0.00 0.00 0.40 -0.04 57 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 -0.06 57 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.07 57 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 -0.06 57 0 58 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.06 57 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.08 57 0 3,002 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 -0.07 57 0 3,045 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 -0.10 57 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 -0.09 58 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 -0.09 58 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 -0.09 58 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.45 -0.09 58 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.57 -0.11 58 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 -0.11 58 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 -0.11 58 0 116 0
30DEC26 10.00 P 0.00 0.00 0.00 1.99 -0.12 58 0 125 0
30DEC26 10.50 P 0.00 0.00 0.00 2.29 -0.13 59 0 21 0
30DEC26 11.00 P 0.00 0.00 0.00 2.61 -0.14 59 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 -0.15 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.30 -0.15 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.66 -0.15 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.03 -0.17 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 -0.17 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.82 -0.17 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.23 -0.18 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.65 -0.19 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.08 -0.18 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.51 -0.20 62 0 0 0
TOTAL PUT 399 59,209 +218
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$ 50.05
26FEB26 30.00 C 0.00 0.00 0.00 20.10 +2.84 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 19.11 +3.01 67 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 18.11 +2.85 61 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 17.11 +2.92 52 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 16.11 +3.00 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 15.11 +3.05 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 14.20 +2.85 70 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 13.12 +3.00 43 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 12.05 +2.92 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 11.19 +3.02 53 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 10.13 +2.78 36 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 9.15 +2.72 37 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 8.18 +2.78 38 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 7.22 +2.56 37 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 6.30 +2.44 37 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 5.57 +2.44 43 0 230 0
26FEB26 46.00 C 0.00 0.00 0.00 4.44 +2.04 33 0 152 0
26FEB26 47.00 C 3.12 3.57 3.12 3.69 +1.86 34 31 134 -15
26FEB26 48.00 C 0.00 0.00 0.00 3.01 +1.62 35 0 187 0
26FEB26 49.00 C 1.78 1.78 1.73 2.41 +1.37 36 3 165 +1
26FEB26 50.00 C 1.08 1.33 1.08 1.89 +1.09 36 67 316 +40
26FEB26 52.50 C 0.56 0.90 0.56 0.94 +0.61 36 40 63 +3
26FEB26 55.00 C 0.40 0.46 0.40 0.44 +0.32 37 20 39 -20
26FEB26 57.50 C 0.19 0.19 0.19 0.17 +0.13 37 15 56 +15
26FEB26 60.00 C 0.09 0.11 0.09 0.06 +0.04 37 23 15 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 26.15 +2.60 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 25.24 +3.14 87 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 24.16 +2.79 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 23.16 +2.76 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 22.17 +3.07 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 21.17 +2.73 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 20.18 +2.92 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.18 +3.07 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.19 +2.73 40 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.20 +2.72 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.40 +3.14 61 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.22 +2.88 39 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.24 +2.84 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.50 +3.36 54 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.07 +2.51 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.36 +2.74 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.31 +2.35 33 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 9.30 +2.30 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.40 +2.17 31 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 7.71 +2.44 37 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 6.81 +2.19 35 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 6.10 +1.83 36 0 57 0
30MAR26 46.00 C 0.00 0.00 0.00 5.38 +1.88 37 0 42 0
30MAR26 47.00 C 4.01 4.01 4.01 4.74 +1.74 37 6 107 0
30MAR26 48.00 C 0.00 0.00 0.00 4.15 +1.57 38 0 136 0
30MAR26 49.00 C 0.00 0.00 0.00 3.61 +1.32 38 0 18 0
30MAR26 50.00 C 2.34 2.60 2.34 3.12 +1.23 38 6 45 -2
30MAR26 52.50 C 1.93 1.93 1.93 2.10 +0.88 38 1 16 +1
30MAR26 55.00 C 1.28 1.28 1.28 1.42 +0.68 40 7 20 +7
30MAR26 57.50 C 0.74 0.94 0.74 0.91 +0.48 40 21 125 +21
30MAR26 60.00 C 0.00 0.00 0.00 0.55 +0.30 40 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 0.32 +0.18 40 0 2 0
30MAR26 65.00 C 0.27 0.27 0.27 0.18 +0.10 40 21 24 +21
30MAR26 67.50 C 0.00 0.00 0.00 0.10 +0.06 40 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.06 +0.04 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 17.33 +2.85 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 16.40 +2.77 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 15.41 +2.48 42 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 14.30 +2.45 28 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 13.84 +2.86 51 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.65 +2.53 42 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 12.10 +3.01 50 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.58 +1.94 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.99 +2.26 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.18 +2.32 40 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.43 +1.94 41 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 7.62 +1.96 39 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 6.90 +1.88 39 0 33 0
29APR26 46.00 C 0.00 0.00 0.00 6.28 +1.78 40 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 5.69 +1.67 40 0 23 0
29APR26 48.00 C 0.00 0.00 0.00 5.13 +1.58 40 0 40 0
29APR26 49.00 C 3.91 4.50 3.91 4.62 +1.44 41 21 34 +12
29APR26 50.00 C 3.30 3.87 3.27 4.14 +1.31 41 51 100 +30
29APR26 52.50 C 2.51 3.00 2.51 3.16 +1.06 42 30 60 +30
29APR26 55.00 C 1.93 1.93 1.93 2.37 +0.84 42 15 16 +15
29APR26 57.50 C 0.00 0.00 0.00 1.77 +0.70 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 1.27 +0.53 43 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.89 +0.38 42 0 0 0
29APR26 65.00 C 0.70 0.70 0.70 0.62 +0.28 42 15 15 +15
29APR26 67.50 C 0.00 0.00 0.00 0.43 +0.20 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.29 +0.14 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.84 +2.62 45 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.77 +2.38 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.17 +2.59 45 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.13 +2.30 41 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.29 +2.21 40 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.35 +1.95 38 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.64 +1.71 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 8.08 +1.77 40 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 7.60 +1.92 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 6.76 +1.75 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 6.21 +1.69 41 0 60 0
28MAY26 48.00 C 4.61 4.61 4.61 5.75 +1.67 41 6 60 0
28MAY26 49.00 C 0.00 0.00 0.00 5.13 +1.44 40 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 4.66 +1.27 41 0 0 0
28MAY26 52.50 C 2.99 2.99 2.88 3.67 +1.13 41 14 14 +14
28MAY26 55.00 C 2.21 2.21 2.21 2.88 +0.91 42 15 15 +15
28MAY26 57.50 C 0.00 0.00 0.00 2.26 +0.80 43 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 1.70 +0.66 42 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 1.28 +0.53 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.95 +0.41 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.68 +0.29 42 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.51 +0.22 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.24 +2.76 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.26 +2.89 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.16 +2.76 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.29 +3.07 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.31 +2.87 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.34 +2.73 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.29 +2.91 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.35 +2.61 36 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.46 +2.85 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.40 +2.23 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.41 +2.28 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.71 +2.41 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.84 +2.31 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.96 +2.55 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.17 +2.52 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.27 +2.05 39 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.52 +1.89 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.65 +1.93 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.07 +1.98 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.82 +2.24 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.80 +1.83 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.15 +1.68 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.58 +1.49 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 6.09 +1.53 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 5.59 +1.43 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 5.17 +1.37 40 0 7 0
29JUN26 52.50 C 3.80 3.80 3.80 4.20 +1.18 41 6 6 +6
29JUN26 55.00 C 0.00 0.00 0.00 3.34 +0.92 41 0 30 0
29JUN26 57.50 C 2.46 2.46 2.46 2.69 +0.81 41 1 31 +1
29JUN26 60.00 C 0.00 0.00 0.00 2.18 +0.73 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 1.70 +0.58 42 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 1.31 +0.47 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.01 +0.38 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.78 +0.30 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.36 +2.80 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.29 +2.44 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.39 +2.41 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.48 +2.40 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 19.65 +2.47 42 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 18.78 +2.52 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.91 +2.46 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.08 +2.32 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.26 +2.27 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.55 +2.38 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.67 +2.15 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.89 +2.17 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.17 +2.12 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.40 +2.00 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.82 +1.99 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.16 +1.87 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.53 +1.85 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.93 +1.75 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.34 +1.62 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.79 +1.38 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.28 +1.49 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.78 +1.42 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.46 +1.50 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.86 +1.28 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.84 +1.10 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.02 +1.10 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 4.26 +0.82 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.67 +0.75 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.14 +0.78 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.67 +0.68 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 2.27 +0.61 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.82 +0.44 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.15 +2.28 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.54 +2.60 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.54 +2.38 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.72 +2.32 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.93 +2.25 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.13 +2.06 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.64 +2.24 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.70 +2.04 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.13 +2.10 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.46 +2.01 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.97 +2.10 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.17 +1.76 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.56 +1.68 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.03 +1.72 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.50 +1.60 41 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 9.99 +1.62 41 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 9.54 +1.39 41 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 9.08 +1.35 41 0 0 0
30DEC26 49.00 C 7.77 7.87 7.77 8.63 +1.30 41 46 52 +46
30DEC26 50.00 C 0.00 0.00 0.00 8.31 +1.40 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.31 +1.26 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.43 +1.12 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.67 +1.01 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 5.00 +0.90 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.43 +0.85 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.92 +0.73 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 3.47 +0.75 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.00 +0.64 43 0 0 0
TOTAL CALL 481 3,237 +256
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 37 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.02 -0.06 40 0 90 0
26FEB26 41.00 P 0.19 0.20 0.19 0.03 -0.12 38 12 156 +12
26FEB26 42.00 P 0.21 0.21 0.14 0.05 -0.21 37 13 163 +1
26FEB26 43.00 P 0.21 0.21 0.21 0.10 -0.32 38 1 103 +1
26FEB26 44.00 P 0.00 0.00 0.00 0.17 -0.47 37 0 48 0
26FEB26 45.00 P 0.00 0.00 0.00 0.29 -0.66 37 0 69 0
26FEB26 46.00 P 0.00 0.00 0.00 0.46 -0.87 38 0 45 0
26FEB26 47.00 P 1.18 1.35 0.92 0.69 -1.12 38 65 140 +65
26FEB26 48.00 P 1.73 2.02 1.43 1.00 -1.38 38 37 162 +30
26FEB26 49.00 P 1.94 1.94 1.94 1.39 -1.57 38 15 89 +15
26FEB26 50.00 P 2.06 2.06 2.06 1.87 -1.90 38 16 16 +16
26FEB26 52.50 P 0.00 0.00 0.00 3.34 -2.37 37 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 5.46 -2.71 42 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 7.78 -2.68 47 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 10.26 -2.80 56 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.82 -2.79 68 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.37 -2.69 78 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.92 -2.54 89 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.54 -2.42 101 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.04 -0.08 40 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 -0.12 39 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.10 -0.16 40 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.15 -0.23 40 0 15 0
30MAR26 40.00 P 0.00 0.00 0.00 0.22 -0.31 40 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 0.32 -0.40 40 0 65 0
30MAR26 42.00 P 0.00 0.00 0.00 0.45 -0.51 40 0 95 0
30MAR26 43.00 P 0.96 0.96 0.96 0.60 -0.64 40 15 54 0
30MAR26 44.00 P 0.99 0.99 0.91 0.81 -0.77 40 4 67 +2
30MAR26 45.00 P 0.00 0.00 0.00 1.06 -0.92 40 0 31 0
30MAR26 46.00 P 1.55 1.55 1.55 1.35 -1.08 40 1 77 +1
30MAR26 47.00 P 2.07 2.07 2.07 1.69 -1.23 40 15 30 +15
30MAR26 48.00 P 2.75 2.77 2.75 2.10 -1.39 40 21 30 +21
30MAR26 49.00 P 2.60 2.60 2.60 2.55 -1.56 40 22 46 +1
30MAR26 50.00 P 3.12 3.12 3.12 3.05 -1.54 41 1 16 +1
30MAR26 52.50 P 0.00 0.00 0.00 4.56 -1.89 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 6.24 -2.33 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 8.28 -2.48 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 10.57 -2.64 45 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 12.86 -2.75 47 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.38 -2.68 53 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.92 -2.69 59 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.54 -2.51 68 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 -0.09 42 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.09 -0.12 42 0 60 0
29APR26 35.00 P 0.00 0.00 0.00 0.14 -0.15 43 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.19 -0.21 42 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.26 -0.27 42 0 97 0
29APR26 38.00 P 0.00 0.00 0.00 0.36 -0.32 42 0 57 0
29APR26 39.00 P 0.00 0.00 0.00 0.47 -0.42 42 0 72 0
29APR26 40.00 P 0.00 0.00 0.00 0.62 -0.49 42 0 42 0
29APR26 41.00 P 1.20 1.20 1.20 0.79 -0.59 42 15 135 0
29APR26 42.00 P 1.44 1.44 1.44 1.00 -0.69 43 15 90 0
29APR26 43.00 P 1.72 1.73 1.72 1.24 -0.80 43 15 66 +7
29APR26 44.00 P 2.02 2.02 1.85 1.52 -0.92 43 12 27 +12
29APR26 45.00 P 2.14 2.14 2.14 1.84 -1.02 43 6 6 +6
29APR26 46.00 P 0.00 0.00 0.00 2.19 -1.16 43 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 2.60 -1.21 43 0 74 0
29APR26 48.00 P 0.00 0.00 0.00 3.02 -1.37 43 0 47 0
29APR26 49.00 P 0.00 0.00 0.00 3.52 -1.47 43 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 4.03 -1.61 43 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.52 -1.93 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.13 -2.26 43 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.14 -2.41 45 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.21 -2.60 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.43 -2.74 48 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.75 -2.66 51 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.15 -2.90 54 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.62 -2.72 58 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.50 -0.34 42 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.65 -0.39 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.80 -0.52 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.01 -0.59 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.22 -0.70 42 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.49 -0.78 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 1.77 -0.90 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 2.12 -0.95 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 2.46 -1.04 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 2.88 -1.11 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.28 -1.24 43 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 3.75 -1.34 43 0 60 0
28MAY26 49.00 P 4.75 4.75 4.67 4.25 -1.44 43 45 45 +45
28MAY26 50.00 P 0.00 0.00 0.00 4.78 -1.55 43 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.27 -1.94 43 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.03 -2.06 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.85 -2.28 44 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.88 -2.38 45 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.04 -2.46 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.22 -2.54 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.50 -2.62 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.62 -2.81 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 -0.05 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.07 -0.07 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.10 -0.09 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 -0.13 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 -0.16 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.26 -0.20 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.34 -0.25 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.45 -0.28 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.56 -0.37 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 0.72 -0.42 42 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 0.88 -0.51 42 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.09 -0.57 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.30 -0.67 42 0 0 0
29JUN26 41.00 P 2.04 2.04 2.04 1.57 -0.75 42 8 8 +8
29JUN26 42.00 P 0.00 0.00 0.00 1.84 -0.84 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.17 -0.94 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.52 -0.97 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 2.90 -1.05 42 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 3.33 -1.15 42 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 3.76 -1.24 42 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 4.23 -1.34 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 4.74 -1.48 42 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 5.27 -1.58 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.77 -1.50 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.37 -1.72 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.16 -2.38 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.31 -1.97 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.39 -2.11 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.57 -2.19 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.83 -2.66 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.04 -2.39 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.14 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 -0.16 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 -0.20 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.39 -0.23 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.49 -0.28 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.61 -0.33 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.74 -0.39 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.91 -0.40 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.07 -0.46 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.29 -0.51 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.51 -0.57 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.76 -0.70 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.04 -0.78 43 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 2.33 -0.86 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 2.67 -0.93 43 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.03 -0.97 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.39 -1.03 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.81 -1.11 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.25 -1.15 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.69 -1.29 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.17 -1.34 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.63 -1.36 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 6.15 -1.52 43 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 6.72 -1.57 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.22 -1.71 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.66 -2.04 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.63 -1.95 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.50 -2.03 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.46 -2.20 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.49 -2.27 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.57 -2.35 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.73 -2.43 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.92 -0.38 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.09 -0.43 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.27 -0.48 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.50 -0.54 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.73 -0.60 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.98 -0.65 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.28 -0.71 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.57 -0.79 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.89 -0.84 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.26 -0.88 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 3.62 -0.98 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.99 -1.06 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.44 -1.07 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.88 -1.10 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.33 -1.15 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.77 -1.21 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 6.26 -1.26 43 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 6.76 -1.33 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 7.30 -1.40 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.85 -1.46 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 9.33 -1.64 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.95 -1.99 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.69 -1.93 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.62 -2.01 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.57 -2.09 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.37 -2.40 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.37 -2.49 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.74 -2.20 47 0 0 0
TOTAL PUT 354 3,421 +259
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$ 71.30
06FEB26 45.00 C 0.00 0.00 0.00 26.34 +0.63 211 0 0 0
06FEB26 46.00 C 0.00 0.00 0.00 25.34 +0.62 202 0 0 0
06FEB26 47.00 C 0.00 0.00 0.00 24.35 +0.51 200 0 0 0
06FEB26 48.00 C 0.00 0.00 0.00 23.35 +0.63 191 0 0 0
06FEB26 49.00 C 0.00 0.00 0.00 22.35 -0.02 182 0 0 0
06FEB26 50.00 C 0.00 0.00 0.00 21.35 +0.63 173 0 0 0
06FEB26 52.50 C 0.00 0.00 0.00 18.85 +0.49 151 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 16.35 +0.62 130 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 13.85 +0.62 110 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 11.36 +0.29 94 0 13 0
06FEB26 62.50 C 0.00 0.00 0.00 8.86 +0.57 75 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 6.37 +0.59 57 0 59 0
06FEB26 67.50 C 3.65 3.65 3.65 3.96 +0.40 47 26 36 -26
06FEB26 70.00 C 2.40 2.99 1.56 1.89 +0.28 43 35 170 -13
06FEB26 72.50 C 0.88 1.39 0.57 0.63 -0.02 43 732 1,469 +140
06FEB26 75.00 C 0.21 0.54 0.15 0.17 -0.07 46 475 931 +182
06FEB26 77.50 C 0.04 0.04 0.04 0.04 -0.05 49 37 781 0
06FEB26 80.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 173 0
06FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
06FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
13FEB26 46.00 C 0.00 0.00 0.00 25.43 - 130 0 0 -
13FEB26 47.00 C 0.00 0.00 0.00 25.04 +0.78 185 0 0 0
13FEB26 48.00 C 0.00 0.00 0.00 23.35 -0.08 91 0 0 0
13FEB26 49.00 C 0.00 0.00 0.00 22.46 +0.09 118 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 21.35 +0.20 82 0 0 0
13FEB26 52.50 C 0.00 0.00 0.00 18.85 +0.49 70 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 16.35 +0.11 59 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 13.98 +0.53 75 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 11.40 +0.24 53 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 8.98 +0.69 50 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 6.51 +0.19 39 0 0 0
13FEB26 67.50 C 4.67 4.67 4.06 4.35 +0.35 39 32 91 +31
13FEB26 70.00 C 2.84 3.30 2.53 2.44 +0.10 35 61 32 +29
13FEB26 72.50 C 1.40 2.11 1.10 1.25 +0.08 37 4,313 1,176 +1,142
13FEB26 75.00 C 0.56 1.03 0.55 0.62 +0.06 39 176 161 +57
13FEB26 77.50 C 0.34 0.40 0.32 0.34 +0.09 43 236 272 +234
13FEB26 80.00 C 0.24 0.26 0.12 0.19 +0.08 47 71 101 +71
13FEB26 82.50 C 0.00 0.00 0.00 0.12 +0.08 51 0 0 0
13FEB26 85.00 C 0.00 0.00 0.00 0.08 +0.06 55 0 0 0
13FEB26 87.50 C 0.00 0.00 0.00 0.05 +0.04 58 0 0 0
13FEB26 90.00 C 0.00 0.00 0.00 0.04 +0.03 63 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
13FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
13FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 40.00 C 31.74 31.75 31.35 31.68 +0.90 134 348 598 +348
26FEB26 41.00 C 0.00 0.00 0.00 30.34 +0.56 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 29.68 +0.80 124 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.69 +0.91 119 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.69 +0.91 115 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.68 +0.60 109 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 25.88 +1.12 117 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.04 +0.78 120 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.35 -0.08 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 22.46 +0.09 72 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.50 +0.35 73 0 1,201 0
26FEB26 52.50 C 0.00 0.00 0.00 18.89 +0.22 0 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 16.40 +0.16 34 0 542 0
26FEB26 57.50 C 0.00 0.00 0.00 14.27 +0.82 61 0 837 0
26FEB26 60.00 C 0.00 0.00 0.00 11.57 +0.28 43 0 1,740 0
26FEB26 62.50 C 9.90 9.90 9.90 9.05 +0.42 33 40 890 -40
26FEB26 65.00 C 6.88 8.20 6.88 6.59 +0.14 27 108 2,341 -50
26FEB26 67.50 C 4.62 5.95 4.25 4.69 +0.35 31 315 3,778 +38
26FEB26 70.00 C 2.97 4.30 2.80 3.03 +0.15 31 1,190 2,283 -2
26FEB26 72.50 C 1.97 2.69 1.75 1.84 +0.14 32 1,221 2,497 +237
26FEB26 75.00 C 1.07 1.66 0.89 1.06 +0.04 33 686 3,165 -99
26FEB26 77.50 C 0.60 1.01 0.53 0.62 +0.03 34 355 2,572 +13
26FEB26 80.00 C 0.35 0.60 0.31 0.37 +0.03 36 782 3,000 +298
26FEB26 82.50 C 0.20 0.31 0.18 0.22 +0.03 38 424 1,168 +67
26FEB26 85.00 C 0.15 0.15 0.12 0.13 +0.02 39 53 626 -30
26FEB26 87.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 426 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 0.00 44 0 277 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 0.00 45 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 46.41 +0.60 87 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 45.41 +0.59 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 44.35 +0.14 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 43.65 +0.62 126 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 42.58 +0.75 114 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 41.44 +0.54 81 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 40.71 +0.87 117 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 39.44 +0.60 67 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 38.43 +0.19 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 37.32 +0.46 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 36.45 +0.60 54 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 35.95 +0.59 110 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 34.94 +1.07 106 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 33.46 +0.59 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 33.35 +1.36 113 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 31.97 +1.09 96 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 31.26 +1.38 102 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 30.30 +1.42 100 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 28.69 +0.80 72 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 27.72 +0.62 70 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 27.29 +1.21 88 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 25.88 +0.97 72 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 25.04 +0.75 74 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 23.82 +0.39 63 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 22.51 +0.14 30 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 22.16 +1.01 68 0 5,634 0
30MAR26 52.50 C 19.52 19.52 19.52 19.01 +0.34 0 45 5,064 +9
30MAR26 55.00 C 0.00 0.00 0.00 17.07 +0.83 51 0 16,871 0
30MAR26 57.50 C 0.00 0.00 0.00 14.61 +0.45 45 0 9,427 0
30MAR26 60.00 C 0.00 0.00 0.00 12.00 +0.56 35 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 9.81 +0.39 34 0 8,048 0
30MAR26 65.00 C 0.00 0.00 0.00 7.66 +0.30 32 0 21,199 0
30MAR26 67.50 C 6.33 6.33 5.89 5.98 +0.27 33 60 7,013 +58
30MAR26 70.00 C 4.92 5.63 4.20 4.40 +0.09 32 238 14,426 +17
30MAR26 72.50 C 3.63 4.13 3.22 3.31 +0.13 33 558 13,913 +53
30MAR26 75.00 C 2.50 3.20 2.38 2.41 +0.08 34 700 22,438 -31
30MAR26 77.50 C 1.96 2.41 1.77 1.79 +0.11 35 165 6,786 +32
30MAR26 80.00 C 1.30 1.81 1.25 1.29 +0.08 36 947 6,437 +293
30MAR26 82.50 C 1.04 1.36 0.97 0.92 +0.07 36 298 3,136 +230
30MAR26 85.00 C 0.67 1.05 0.67 0.66 +0.07 37 66 2,880 +15
30MAR26 87.50 C 0.68 0.68 0.50 0.48 +0.07 38 80 4,396 -20
30MAR26 90.00 C 0.53 0.53 0.47 0.34 +0.05 38 54 884 -36
30MAR26 92.50 C 0.00 0.00 0.00 0.25 +0.05 39 0 299 0
30MAR26 95.00 C 0.26 0.26 0.26 0.18 +0.04 40 1 150 -1
30MAR26 97.50 C 0.00 0.00 0.00 0.14 +0.04 41 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 40 0
30MAR26 102.50 C 0.00 0.00 0.00 0.08 +0.03 42 0 14 0
29APR26 44.00 C 0.00 0.00 0.00 27.72 +0.47 51 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 27.29 +0.77 69 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 26.35 +0.76 67 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.04 +0.75 57 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.82 +0.16 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.63 +0.05 29 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.16 +1.01 52 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.56 +0.66 44 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 17.20 +0.54 41 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.61 +0.12 34 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 12.59 +1.02 36 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 10.00 -0.12 28 0 243 0
29APR26 65.00 C 8.95 8.95 8.95 8.07 +0.18 29 10 1,046 +10
29APR26 67.50 C 7.09 7.09 7.09 6.80 +0.30 32 60 2,401 -30
29APR26 70.00 C 5.37 5.37 5.37 5.28 +0.14 32 30 2,018 0
29APR26 72.50 C 4.11 4.17 4.11 4.18 +0.17 32 59 1,406 +30
29APR26 75.00 C 3.80 3.80 3.30 3.30 +0.15 33 55 9,481 +32
29APR26 77.50 C 0.00 0.00 0.00 2.55 +0.07 34 0 3,475 0
29APR26 80.00 C 2.48 2.48 2.48 2.03 +0.14 35 21 1,710 0
29APR26 82.50 C 0.00 0.00 0.00 1.58 +0.14 35 0 202 0
29APR26 85.00 C 1.26 1.26 1.26 1.23 +0.14 36 1 375 +1
29APR26 87.50 C 0.00 0.00 0.00 0.96 +0.14 37 0 394 0
29APR26 90.00 C 0.00 0.00 0.00 0.75 +0.13 37 0 56 0
29APR26 92.50 C 0.00 0.00 0.00 0.59 +0.12 38 0 171 0
29APR26 95.00 C 0.00 0.00 0.00 0.47 +0.11 39 0 99 0
29APR26 97.50 C 0.45 0.45 0.45 0.38 +0.11 39 30 121 +30
29APR26 100.00 C 0.00 0.00 0.00 0.30 +0.10 40 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.25 +0.09 41 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 26.35 - 62 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 25.04 +0.38 51 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.82 +0.16 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.24 +0.45 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.16 +0.48 48 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.56 +0.25 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.50 +0.60 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.16 +0.59 39 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.94 +0.71 37 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.55 +0.43 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 8.64 +0.31 31 0 60 0
28MAY26 67.50 C 0.00 0.00 0.00 7.27 +0.38 33 0 270 0
28MAY26 70.00 C 0.00 0.00 0.00 5.78 +0.29 32 0 0 0
28MAY26 72.50 C 5.61 5.68 5.05 4.52 +0.22 32 150 392 +150
28MAY26 75.00 C 4.76 4.76 4.12 3.55 +0.22 32 152 288 +122
28MAY26 77.50 C 0.00 0.00 0.00 2.77 +0.23 32 0 90 0
28MAY26 80.00 C 2.72 3.10 2.68 2.15 +0.24 33 64 150 +60
28MAY26 82.50 C 0.00 0.00 0.00 1.68 +0.24 33 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 1.30 +0.21 33 0 1 0
28MAY26 87.50 C 1.83 1.83 1.83 1.00 +0.18 34 170 170 +140
28MAY26 90.00 C 1.31 1.46 1.18 0.78 +0.16 34 62 62 +58
28MAY26 92.50 C 0.00 0.00 0.00 0.61 +0.14 35 0 60 0
28MAY26 95.00 C 0.83 0.83 0.83 0.47 +0.11 35 30 30 +30
28MAY26 97.50 C 0.76 0.93 0.76 0.38 +0.11 36 120 120 +90
28MAY26 100.00 C 0.00 0.00 0.00 0.30 +0.10 36 0 33 0
28MAY26 102.50 C 0.00 0.00 0.00 0.25 +0.09 37 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 37.56 +0.58 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.48 +0.09 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 35.95 +0.59 73 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 34.94 +1.05 70 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 33.52 +0.38 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.35 +1.04 76 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 31.97 +0.36 63 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 31.26 +1.31 68 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.49 +0.86 70 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 28.79 +0.09 48 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 27.72 +0.47 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.29 +0.77 58 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 26.44 +0.85 59 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 25.04 +0.38 48 0 314 0
29JUN26 48.00 C 23.76 23.76 23.76 24.08 +0.42 47 60 300 +60
29JUN26 49.00 C 0.00 0.00 0.00 23.24 +0.45 48 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 22.16 +0.48 44 8,000 34,679 0
29JUN26 52.50 C 0.00 0.00 0.00 19.56 +0.25 37 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 17.50 +0.60 39 0 9,008 0
29JUN26 57.50 C 0.00 0.00 0.00 15.16 +0.29 36 0 698 0
29JUN26 60.00 C 0.00 0.00 0.00 13.09 +0.31 35 0 9,345 0
29JUN26 62.50 C 0.00 0.00 0.00 11.11 +0.27 34 8,000 11,327 -8,000
29JUN26 65.00 C 0.00 0.00 0.00 8.78 -0.31 30 0 23,187 0
29JUN26 67.50 C 0.00 0.00 0.00 7.60 +0.20 32 0 1,588 0
29JUN26 70.00 C 6.36 6.36 6.36 6.26 +0.15 33 72 4,179 -72
29JUN26 72.50 C 5.01 5.25 5.01 5.16 +0.21 33 176 1,776 0
29JUN26 75.00 C 4.00 4.31 4.00 4.21 +0.19 33 112 7,108 +96
29JUN26 77.50 C 3.50 3.50 3.50 3.42 +0.14 33 5 6,871 0
29JUN26 80.00 C 2.84 2.92 2.84 2.76 +0.09 33 117 2,632 -57
29JUN26 82.50 C 0.00 0.00 0.00 2.21 +0.05 34 0 3,423 0
29JUN26 85.00 C 0.00 0.00 0.00 1.79 +0.03 34 0 5,123 0
29JUN26 87.50 C 1.90 1.90 1.90 1.45 +0.02 34 60 2,769 -30
29JUN26 90.00 C 1.61 1.61 1.61 1.16 +0.01 34 30 856 0
29JUN26 92.50 C 0.00 0.00 0.00 0.94 -0.01 35 0 391 0
29JUN26 95.00 C 0.00 0.00 0.00 0.75 -0.02 35 0 278 0
29JUN26 97.50 C 0.86 0.86 0.86 0.61 -0.03 35 30 152 +30
29JUN26 100.00 C 0.00 0.00 0.00 0.49 -0.02 36 0 264 0
29JUN26 102.50 C 0.82 0.82 0.82 0.40 -0.03 36 3 93 +3
29SEP26 39.00 C 0.00 0.00 0.00 33.35 +1.04 62 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 31.97 +0.36 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.26 +1.11 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.49 +0.86 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.42 +0.72 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.22 +0.97 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.29 +0.77 48 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 26.44 +0.85 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.11 +0.45 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.08 +0.42 39 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 23.24 +0.45 40 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 22.16 +0.48 37 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 20.09 +0.78 38 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 17.50 +0.06 32 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 15.16 -0.03 30 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 13.10 -0.35 29 0 2,404 0
29SEP26 62.50 C 0.00 0.00 0.00 11.79 -0.02 32 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 9.91 +0.23 30 0 2,647 0
29SEP26 67.50 C 0.00 0.00 0.00 8.81 +0.30 32 0 5,130 0
29SEP26 70.00 C 0.00 0.00 0.00 7.59 +0.26 32 0 1,245 0
29SEP26 72.50 C 6.60 6.60 6.60 6.54 +0.23 32 30 3,844 +30
29SEP26 75.00 C 5.70 5.70 5.70 5.66 +0.17 32 30 1,318 +30
29SEP26 77.50 C 4.94 4.94 4.94 4.91 +0.15 33 30 525 +5
29SEP26 80.00 C 4.20 4.20 4.20 4.33 +0.19 33 9 2,482 +9
29SEP26 82.50 C 0.00 0.00 0.00 3.77 +0.22 34 0 540 0
29SEP26 85.00 C 0.00 0.00 0.00 3.34 +0.23 34 0 1,144 0
29SEP26 87.50 C 3.00 3.00 2.89 2.91 +0.15 35 31 529 +29
29SEP26 90.00 C 0.00 0.00 0.00 2.60 +0.19 36 0 456 0
29SEP26 92.50 C 2.24 2.33 2.24 2.30 +0.22 36 2 1,143 +1
29SEP26 95.00 C 0.00 0.00 0.00 2.04 +0.22 36 0 80 0
29SEP26 97.50 C 0.00 0.00 0.00 1.83 +0.27 37 0 295 0
29SEP26 100.00 C 0.00 0.00 0.00 1.63 +0.26 38 0 202 0
29SEP26 102.50 C 0.00 0.00 0.00 1.47 +0.28 38 0 30 0
30DEC26 41.00 C 30.61 31.00 30.61 31.26 +0.65 48 10 20 +10
30DEC26 42.00 C 0.00 0.00 0.00 30.49 +0.86 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 29.42 +0.72 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.22 +0.62 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.29 +0.77 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.44 +0.78 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.47 +0.81 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.08 +0.42 34 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 23.24 +0.45 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.16 +0.42 32 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 20.09 +0.46 32 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 18.11 +0.59 32 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 15.69 -0.08 29 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 13.90 -0.17 29 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 12.46 +0.22 30 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 11.19 +0.02 30 0 79 0
30DEC26 67.50 C 0.00 0.00 0.00 9.88 +0.30 30 0 852 0
30DEC26 70.00 C 0.00 0.00 0.00 8.62 +0.16 30 0 4,868 0
30DEC26 72.50 C 0.00 0.00 0.00 7.67 +0.23 31 0 2,774 0
30DEC26 75.00 C 0.00 0.00 0.00 6.83 +0.16 31 0 3,756 0
30DEC26 77.50 C 0.00 0.00 0.00 6.09 +0.14 32 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 5.43 +0.08 32 0 2,048 0
30DEC26 82.50 C 0.00 0.00 0.00 4.86 +0.05 33 0 281 0
30DEC26 85.00 C 0.00 0.00 0.00 4.34 +0.01 33 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 3.92 -0.01 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 3.50 -0.03 34 0 261 0
30DEC26 92.50 C 0.00 0.00 0.00 3.17 -0.06 34 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.87 -0.08 35 0 372 0
30DEC26 97.50 C 2.68 2.68 2.68 2.57 -0.10 35 155 434 +155
30DEC26 100.00 C 0.00 0.00 0.00 2.36 -0.11 35 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 2.18 -0.17 36 0 6 0
TOTAL CALL 32,904 407,626 -3,732
06FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
06FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
06FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
06FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
06FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
06FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 94 0 20 0
06FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 0 0
06FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.06 60 0 117 0
06FEB26 65.00 P 0.04 0.04 0.03 0.03 -0.12 52 6 233 0
06FEB26 67.50 P 0.09 0.25 0.09 0.16 -0.21 49 516 1,138 +223
06FEB26 70.00 P 0.35 0.87 0.26 0.61 -0.33 44 766 1,056 -111
06FEB26 72.50 P 1.26 2.33 0.98 1.76 -0.62 40 256 505 +67
06FEB26 75.00 P 3.82 3.91 3.72 3.83 -0.57 43 21 104 +19
06FEB26 77.50 P 5.15 5.15 5.15 6.23 -0.71 49 30 30 -14
06FEB26 80.00 P 0.00 0.00 0.00 8.70 -0.63 0 0 0 0
06FEB26 82.50 P 0.00 0.00 0.00 11.20 -0.96 0 0 0 0
06FEB26 85.00 P 0.00 0.00 0.00 13.70 -0.92 0 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 16.35 -0.50 131 0 0 0
06FEB26 90.00 P 0.00 0.00 0.00 18.70 -0.65 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 21.20 -0.66 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 23.70 -0.60 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 26.20 -0.65 0 0 0 0
06FEB26 100.00 P 28.34 28.34 28.25 28.85 -1.21 196 82 0 0
06FEB26 102.50 P 30.84 31.23 30.75 31.20 -0.65 0 350 25 +25
13FEB26 46.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
13FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
13FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
13FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
13FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 4 0
13FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.06 42 0 0 0
13FEB26 62.50 P 0.00 0.00 0.00 0.05 -0.12 41 0 100 0
13FEB26 65.00 P 0.11 0.11 0.11 0.16 -0.21 40 20 25 +20
13FEB26 67.50 P 0.39 0.57 0.39 0.46 -0.30 38 84 106 +59
13FEB26 70.00 P 0.71 1.35 0.71 1.13 -0.36 36 71 150 +30
13FEB26 72.50 P 2.19 2.41 1.62 2.34 -0.52 35 79 37 +14
13FEB26 75.00 P 4.26 4.26 4.26 4.17 -0.52 36 30 30 +30
13FEB26 77.50 P 0.00 0.00 0.00 6.68 -0.54 50 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 8.79 -0.60 43 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 11.62 -0.54 70 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 13.70 -0.92 0 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 16.71 -0.31 94 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 18.71 -0.64 62 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 21.21 -0.65 68 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 23.81 -0.55 92 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 26.38 -0.47 106 0 0 0
13FEB26 100.00 P 0.00 0.00 0.00 29.20 -0.86 135 0 0 0
13FEB26 102.50 P 0.00 0.00 0.00 31.85 -0.02 151 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 497 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 786 0
26FEB26 46.00 P 0.01 0.01 0.01 0.01 0.00 65 250 801 +250
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 512 0
26FEB26 48.00 P 0.03 0.03 0.01 0.01 0.00 59 250 1,620 +250
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 851 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,559 0
26FEB26 52.50 P 0.04 0.04 0.04 0.01 0.00 47 20 4,283 +20
26FEB26 55.00 P 0.05 0.06 0.05 0.01 -0.02 40 35 6,482 +35
26FEB26 57.50 P 0.06 0.07 0.05 0.02 -0.05 37 155 2,970 +115
26FEB26 60.00 P 0.13 0.13 0.09 0.05 -0.10 34 68 1,849 +19
26FEB26 62.50 P 0.18 0.28 0.18 0.15 -0.15 34 132 2,904 -70
26FEB26 65.00 P 0.38 0.53 0.28 0.38 -0.22 33 749 4,030 +539
26FEB26 67.50 P 0.80 1.02 0.56 0.83 -0.28 32 950 3,928 -133
26FEB26 70.00 P 1.49 1.94 1.15 1.62 -0.32 31 214 4,668 +64
26FEB26 72.50 P 2.68 3.33 2.11 2.87 -0.46 31 251 1,614 +121
26FEB26 75.00 P 4.35 5.13 3.76 4.59 -0.48 32 330 438 +166
26FEB26 77.50 P 5.39 5.75 5.39 6.68 -0.54 34 85 205 +85
26FEB26 80.00 P 0.00 0.00 0.00 9.25 -0.58 43 0 92 0
26FEB26 82.50 P 0.00 0.00 0.00 11.62 -0.64 48 0 40 0
26FEB26 85.00 P 0.00 0.00 0.00 13.86 -0.80 45 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.71 -0.31 63 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.01 -0.34 63 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.29 -0.67 57 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.81 -0.55 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.53 -0.78 80 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.20 -0.86 91 0 57 0
26FEB26 102.50 P 0.00 0.00 0.00 31.85 -0.02 102 0 57 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 83 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 945 0
30MAR26 38.00 P 0.04 0.04 0.03 0.01 0.00 59 200 1,364 +200
30MAR26 39.00 P 0.04 0.04 0.04 0.01 0.00 56 30 773 +30
30MAR26 40.00 P 0.04 0.04 0.04 0.01 0.00 54 30 10,012 +30
30MAR26 41.00 P 0.05 0.05 0.05 0.01 0.00 52 30 1,303 +30
30MAR26 42.00 P 0.05 0.05 0.05 0.01 0.00 50 30 3,180 +30
30MAR26 43.00 P 0.06 0.06 0.06 0.01 0.00 48 30 2,445 0
30MAR26 44.00 P 0.06 0.06 0.06 0.01 0.00 46 30 3,327 +30
30MAR26 45.00 P 0.07 0.07 0.07 0.01 0.00 44 45 9,678 0
30MAR26 46.00 P 0.08 0.09 0.07 0.01 0.00 42 220 2,368 +60
30MAR26 47.00 P 0.09 0.09 0.07 0.01 0.00 40 160 4,394 +100
30MAR26 48.00 P 0.10 0.11 0.09 0.01 0.00 38 160 4,121 +100
30MAR26 49.00 P 0.11 0.11 0.10 0.01 -0.01 36 70 5,878 0
30MAR26 50.00 P 0.12 0.12 0.12 0.01 -0.02 35 30 46,644 +30
30MAR26 52.50 P 0.15 0.15 0.15 0.02 -0.05 33 30 20,345 0
30MAR26 55.00 P 0.19 0.21 0.18 0.06 -0.09 33 356 16,175 -140
30MAR26 57.50 P 0.00 0.00 0.00 0.14 -0.16 32 0 8,875 0
30MAR26 60.00 P 0.38 0.53 0.38 0.32 -0.22 32 114 13,463 +7
30MAR26 62.50 P 0.62 0.82 0.62 0.64 -0.25 33 332 6,516 -2
30MAR26 65.00 P 1.06 1.39 1.01 1.14 -0.28 33 165 10,971 +36
30MAR26 67.50 P 1.66 2.18 1.52 1.83 -0.35 32 1,150 6,192 +570
30MAR26 70.00 P 2.44 3.08 2.43 2.82 -0.39 32 486 4,038 +107
30MAR26 72.50 P 4.36 4.36 4.36 4.17 -0.40 33 4 1,166 +4
30MAR26 75.00 P 0.00 0.00 0.00 5.80 -0.46 34 0 1,025 0
30MAR26 77.50 P 6.71 6.71 6.71 7.61 -0.53 34 160 843 +160
30MAR26 80.00 P 0.00 0.00 0.00 9.68 -0.51 35 0 125 0
30MAR26 82.50 P 0.00 0.00 0.00 11.84 -0.53 36 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 13.94 -0.72 33 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 16.82 -0.20 45 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.01 -0.80 43 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 21.76 -0.20 52 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 23.81 -0.55 44 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.53 -0.78 54 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.20 -0.86 62 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 31.85 -0.57 68 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 490 0
29APR26 49.00 P 0.13 0.13 0.13 0.01 -0.03 29 200 970 +200
29APR26 50.00 P 0.16 0.16 0.15 0.02 -0.04 30 400 905 +372
29APR26 52.50 P 0.24 0.24 0.24 0.05 -0.08 30 90 511 +90
29APR26 55.00 P 0.35 0.35 0.35 0.11 -0.16 29 60 658 +30
29APR26 57.50 P 0.50 0.51 0.47 0.27 -0.22 30 201 939 +200
29APR26 60.00 P 0.68 0.76 0.66 0.54 -0.29 30 128 2,466 -2
29APR26 62.50 P 1.05 1.18 0.92 1.00 -0.28 31 203 1,779 +138
29APR26 65.00 P 1.75 1.85 1.50 1.64 -0.30 31 74 9,947 +4
29APR26 67.50 P 2.26 2.58 2.26 2.46 -0.38 31 150 1,531 +76
29APR26 70.00 P 3.40 3.64 3.04 3.51 -0.46 31 181 7,451 -89
29APR26 72.50 P 4.80 4.85 4.80 4.92 -0.39 32 60 1,712 -60
29APR26 75.00 P 6.58 6.58 6.43 6.52 -0.42 33 44 735 -14
29APR26 77.50 P 0.00 0.00 0.00 8.23 -0.55 33 0 305 0
29APR26 80.00 P 0.00 0.00 0.00 10.35 -0.21 35 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 12.15 -0.74 33 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.35 -0.31 34 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 17.21 +0.19 42 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 19.65 -0.16 45 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 21.77 -0.61 43 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.19 -0.17 45 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.53 -0.78 45 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.20 -0.86 51 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 31.85 -0.57 56 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 - 34 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
28MAY26 50.00 P 0.28 0.28 0.28 0.16 +0.02 33 30 60 +30
28MAY26 52.50 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
28MAY26 55.00 P 0.50 0.50 0.50 0.52 0.00 33 2 32 +2
28MAY26 57.50 P 0.79 0.79 0.79 0.80 -0.06 32 3 68 +3
28MAY26 60.00 P 1.21 1.21 1.15 1.24 -0.06 32 230 293 +200
28MAY26 62.50 P 0.00 0.00 0.00 1.84 -0.11 31 0 352 0
28MAY26 65.00 P 2.38 2.38 2.38 2.62 -0.17 31 170 163 +117
28MAY26 67.50 P 3.23 3.30 3.13 3.59 -0.24 31 226 227 +182
28MAY26 70.00 P 4.61 4.61 4.43 4.75 -0.31 30 31 121 +31
28MAY26 72.50 P 0.00 0.00 0.00 6.10 -0.38 30 0 120 0
28MAY26 75.00 P 7.43 7.43 6.81 7.72 -0.37 30 260 320 +260
28MAY26 77.50 P 0.00 0.00 0.00 9.49 -0.36 30 0 120 0
28MAY26 80.00 P 0.00 0.00 0.00 11.75 0.00 32 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 13.42 -0.47 29 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 15.52 -0.34 28 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.83 -0.21 28 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.20 -0.21 29 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.76 +0.22 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.68 -0.50 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 26.90 -0.58 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.89 -0.22 31 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.09 -0.33 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,487 0
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 35 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 1,189 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 -0.05 32 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.07 31 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 -0.08 31 0 19,430 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 -0.09 31 0 779 0
29JUN26 48.00 P 0.00 0.00 0.00 0.13 -0.11 31 0 2,051 0
29JUN26 49.00 P 0.00 0.00 0.00 0.17 -0.13 31 0 814 0
29JUN26 50.00 P 0.45 0.47 0.42 0.22 -0.16 31 97 19,206 +54
29JUN26 52.50 P 0.58 0.58 0.58 0.40 -0.22 31 100 2,375 0
29JUN26 55.00 P 0.74 0.85 0.74 0.70 -0.22 32 180 5,578 +180
29JUN26 57.50 P 1.17 1.17 1.17 1.12 -0.23 32 1 6,473 0
29JUN26 60.00 P 1.55 1.55 1.55 1.64 -0.29 32 1 5,903 +1
29JUN26 62.50 P 0.00 0.00 0.00 2.30 -0.36 31 0 2,126 0
29JUN26 65.00 P 3.06 3.08 3.06 3.17 -0.38 31 77 1,152 +52
29JUN26 67.50 P 3.80 4.34 3.80 4.22 -0.39 31 133 1,264 +131
29JUN26 70.00 P 5.11 5.41 5.11 5.45 -0.38 31 44 3,364 0
29JUN26 72.50 P 6.79 6.79 6.79 6.85 -0.36 31 20 528 +20
29JUN26 75.00 P 7.67 8.46 7.67 8.46 -0.39 31 16 78 -2
29JUN26 77.50 P 0.00 0.00 0.00 10.39 -0.30 32 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 12.04 -0.55 31 0 161 0
29JUN26 82.50 P 0.00 0.00 0.00 14.36 -0.41 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.97 -0.95 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.19 +0.56 39 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 20.54 -0.34 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.32 -0.10 37 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.73 -0.18 38 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.33 -0.25 42 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.62 -0.11 42 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.10 -0.17 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 685 0
29SEP26 40.00 P 0.38 0.39 0.38 0.04 -0.03 30 180 962 +117
29SEP26 41.00 P 0.42 0.42 0.42 0.05 -0.04 29 30 230 +24
29SEP26 42.00 P 0.45 0.45 0.45 0.07 -0.05 29 30 1,177 +30
29SEP26 43.00 P 0.50 0.50 0.50 0.09 -0.06 29 30 1,274 +30
29SEP26 44.00 P 0.00 0.00 0.00 0.12 -0.08 29 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.16 -0.09 30 0 4,508 0
29SEP26 46.00 P 0.00 0.00 0.00 0.21 -0.10 30 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.26 -0.13 30 0 748 0
29SEP26 48.00 P 0.82 0.82 0.81 0.34 -0.13 30 8 1,258 -8
29SEP26 49.00 P 0.00 0.00 0.00 0.42 -0.17 30 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.53 -0.17 30 8,000 21,376 +8,000
29SEP26 52.50 P 1.36 1.36 1.36 0.86 -0.22 30 200 1,750 +170
29SEP26 55.00 P 0.00 0.00 0.00 1.31 -0.27 31 0 2,546 0
29SEP26 57.50 P 0.00 0.00 0.00 1.91 -0.31 31 0 981 0
29SEP26 60.00 P 0.00 0.00 0.00 2.65 -0.35 32 0 2,847 0
29SEP26 62.50 P 0.00 0.00 0.00 3.55 -0.38 32 8,000 8,814 +8,000
29SEP26 65.00 P 0.00 0.00 0.00 4.64 -0.32 32 0 10,582 0
29SEP26 67.50 P 0.00 0.00 0.00 5.86 -0.27 33 0 881 0
29SEP26 70.00 P 0.00 0.00 0.00 7.19 -0.30 33 0 1,079 0
29SEP26 72.50 P 0.00 0.00 0.00 8.66 -0.36 33 0 581 0
29SEP26 75.00 P 10.25 10.25 10.25 10.28 -0.43 34 13 332 -13
29SEP26 77.50 P 0.00 0.00 0.00 12.27 -0.19 35 0 90 0
29SEP26 80.00 P 0.00 0.00 0.00 13.90 -0.09 34 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 16.11 +0.11 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.56 -0.47 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.19 -0.49 37 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 22.13 -0.16 37 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 24.49 -0.69 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.77 -0.37 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.69 -0.67 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.02 -0.67 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 33.10 -0.94 36 0 0 0
30DEC26 41.00 P 0.64 0.64 0.64 0.12 -0.12 28 30 453 +30
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.14 28 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 -0.16 29 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 0.25 -0.18 29 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.31 -0.20 29 0 120 0
30DEC26 46.00 P 1.01 1.01 1.01 0.39 -0.23 29 4 92 -2
30DEC26 47.00 P 0.00 0.00 0.00 0.48 -0.23 29 0 388 0
30DEC26 48.00 P 0.00 0.00 0.00 0.59 -0.26 29 0 506 0
30DEC26 49.00 P 1.32 1.32 1.32 0.71 -0.30 29 170 782 -43
30DEC26 50.00 P 0.00 0.00 0.00 0.84 -0.32 29 0 773 0
30DEC26 52.50 P 0.00 0.00 0.00 1.26 -0.38 30 0 638 0
30DEC26 55.00 P 2.32 2.32 2.32 1.81 -0.42 30 170 1,090 +170
30DEC26 57.50 P 0.00 0.00 0.00 2.51 -0.41 30 0 1,102 0
30DEC26 60.00 P 3.85 3.85 3.85 3.35 -0.43 31 10 648 0
30DEC26 62.50 P 0.00 0.00 0.00 4.31 -0.45 31 0 2,757 0
30DEC26 65.00 P 0.00 0.00 0.00 5.42 -0.43 31 0 726 0
30DEC26 67.50 P 0.00 0.00 0.00 6.71 -0.38 32 0 1,468 0
30DEC26 70.00 P 7.54 8.43 7.54 8.08 -0.39 32 47 1,128 0
30DEC26 72.50 P 0.00 0.00 0.00 9.60 -0.32 33 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 11.20 -0.45 33 0 1,062 0
30DEC26 77.50 P 0.00 0.00 0.00 12.98 -0.50 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 14.29 -1.03 32 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 16.90 +0.11 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.65 -0.83 35 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.05 -0.05 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 22.75 -0.15 35 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.01 -0.50 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.45 +0.02 38 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 28.97 -1.09 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.70 -0.63 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.81 -0.79 37 0 0 0
TOTAL PUT 29,996 434,709 +21,916
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$ 8.97
26FEB26 5.00 C 0.00 0.00 0.00 3.98 -0.02 83 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.82 +0.11 151 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.58 +0.12 143 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.31 +0.08 125 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.07 +0.11 119 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.81 +0.10 106 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.50 -0.01 70 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.53 +0.05 53 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.28 +0.02 46 0 214 0
26FEB26 8.00 C 0.00 0.00 0.00 0.98 +0.01 0 0 484 0
26FEB26 8.25 C 0.00 0.00 0.00 0.79 +0.01 32 2 10,498 -2
26FEB26 8.50 C 0.00 0.00 0.00 0.58 -0.01 31 0 3,837 0
26FEB26 8.75 C 0.39 0.41 0.39 0.41 0.00 31 90 3,897 +60
26FEB26 9.00 C 0.28 0.30 0.25 0.27 -0.01 30 77 3,970 +18
26FEB26 9.25 C 0.21 0.21 0.18 0.17 -0.01 30 33 2,089 +15
26FEB26 9.50 C 0.12 0.13 0.10 0.11 -0.01 32 57 4,547 -12
26FEB26 9.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 2,174 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 0.00 33 0 2,205 0
26FEB26 10.50 C 0.02 0.02 0.02 0.01 -0.01 33 10 802 +10
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 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 55 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 68 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.15 +0.08 132 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.97 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.89 -0.02 77 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.86 +0.08 125 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.69 +0.02 70 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.65 +0.06 114 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.47 +0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.39 +0.01 56 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.37 +0.03 111 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.20 +0.03 74 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.09 -0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.07 +0.07 101 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.82 +0.10 94 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.58 +0.08 90 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.31 +0.05 77 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.07 +0.08 74 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.81 +0.04 65 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 2.51 0.00 43 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.23 0.00 0 0 2,385 0
30MAR26 7.00 C 0.00 0.00 0.00 2.01 0.00 33 0 4,061 0
30MAR26 7.25 C 0.00 0.00 0.00 1.78 +0.03 36 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 1.54 -0.01 33 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.31 -0.02 32 0 8,987 0
30MAR26 8.00 C 0.00 0.00 0.00 1.09 +0.04 30 0 17,355 0
30MAR26 8.25 C 0.00 0.00 0.00 0.89 +0.01 30 2 16,047 0
30MAR26 8.50 C 0.00 0.00 0.00 0.71 +0.01 30 0 6,294 0
30MAR26 8.75 C 0.57 0.57 0.57 0.56 +0.01 30 122 4,591 -20
30MAR26 9.00 C 0.43 0.50 0.43 0.43 +0.01 30 172 8,774 +171
30MAR26 9.25 C 0.33 0.34 0.33 0.32 +0.01 30 46 2,243 +6
30MAR26 9.50 C 0.27 0.27 0.27 0.24 +0.01 31 5 11,079 0
30MAR26 9.75 C 0.00 0.00 0.00 0.17 -0.01 30 0 2,768 0
30MAR26 10.00 C 0.00 0.00 0.00 0.12 0.00 30 0 624 0
30MAR26 10.50 C 0.00 0.00 0.00 0.06 0.00 31 0 2,721 0
30MAR26 11.00 C 0.00 0.00 0.00 0.03 0.00 32 0 256 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 51 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 4.07 +0.02 79 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.83 +0.10 75 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.58 +0.08 70 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.31 +0.02 59 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.07 +0.08 57 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.81 0.00 49 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.34 +0.11 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.09 +0.08 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.78 +0.01 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.62 +0.02 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.40 +0.07 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.19 +0.04 32 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.00 +0.01 31 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 0.79 -0.01 28 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.65 +0.01 29 0 101 0
29APR26 9.00 C 0.00 0.00 0.00 0.52 +0.01 29 0 1,036 0
29APR26 9.25 C 0.00 0.00 0.00 0.41 +0.01 29 0 826 0
29APR26 9.50 C 0.33 0.33 0.33 0.32 0.00 29 14 1,071 +14
29APR26 9.75 C 0.00 0.00 0.00 0.25 0.00 29 0 358 0
29APR26 10.00 C 0.21 0.21 0.21 0.19 0.00 29 3 118 -3
29APR26 10.50 C 0.14 0.14 0.14 0.11 0.00 30 30 287 +30
29APR26 11.00 C 0.00 0.00 0.00 0.06 0.00 30 0 122 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 0.00 30 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 0.00 31 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 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 6.00 C 0.00 0.00 0.00 3.07 - 46 0 0 -
28MAY26 6.25 C 0.00 0.00 0.00 2.81 0.00 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.59 +0.03 41 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.34 0.00 37 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.09 -0.02 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.85 -0.01 31 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.62 +0.02 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.40 -0.03 28 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.25 +0.02 31 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.02 0.00 27 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.86 +0.02 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.72 +0.02 28 0 43 0
28MAY26 9.00 C 0.00 0.00 0.00 0.60 +0.02 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.39 0.00 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
28MAY26 10.00 C 0.26 0.28 0.26 0.26 +0.01 29 4 34 +4
28MAY26 10.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
28MAY26 11.00 C 0.12 0.13 0.12 0.09 0.00 29 130 130 +130
28MAY26 11.50 C 0.08 0.08 0.08 0.05 0.00 28 75 75 +75
28MAY26 12.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 4.65 +0.04 68 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.52 -0.03 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.42 +0.01 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.37 +0.03 67 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.21 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.14 0.00 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.12 +0.07 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.83 +0.10 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.58 +0.03 53 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.31 -0.02 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.07 +0.01 42 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 2.81 0.00 36 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 2.63 +0.04 43 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.34 0.00 34 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.14 +0.03 36 0 620 0
29JUN26 7.25 C 0.00 0.00 0.00 1.85 -0.04 28 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 1.62 +0.02 26 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 1.46 +0.03 30 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.25 +0.02 28 0 1,581 0
29JUN26 8.25 C 1.07 1.07 1.07 1.11 +0.02 30 1 451 +1
29JUN26 8.50 C 0.00 0.00 0.00 0.91 +0.01 28 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 0.77 +0.02 28 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.64 +0.01 28 0 5,813 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 +0.01 29 0 5,638 0
29JUN26 9.50 C 0.00 0.00 0.00 0.45 +0.02 29 0 1,989 0
29JUN26 9.75 C 0.37 0.37 0.37 0.37 +0.01 29 10 2,887 +10
29JUN26 10.00 C 0.30 0.30 0.30 0.30 0.00 29 1 5,053 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 0.00 29 0 633 0
29JUN26 11.00 C 0.00 0.00 0.00 0.12 0.00 29 0 542 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 0.00 30 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 4.43 -0.01 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.38 +0.04 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.28 +0.07 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.19 +0.03 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.12 +0.07 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.83 +0.01 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.59 +0.01 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.35 +0.02 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.10 +0.04 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.82 +0.01 33 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.63 +0.04 37 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.34 0.00 29 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.14 -0.02 31 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.93 +0.04 30 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.72 +0.05 30 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.50 0.00 28 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.33 0.00 28 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.18 +0.01 28 0 675 0
29SEP26 8.50 C 0.00 0.00 0.00 1.04 +0.01 29 0 3,503 0
29SEP26 8.75 C 0.87 0.87 0.87 0.92 +0.01 29 30 4,534 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 0.00 29 0 6,554 0
29SEP26 9.25 C 0.00 0.00 0.00 0.70 +0.01 29 0 5,022 0
29SEP26 9.50 C 0.00 0.00 0.00 0.61 +0.01 29 0 681 0
29SEP26 9.75 C 0.49 0.49 0.49 0.53 +0.01 29 108 159 +107
29SEP26 10.00 C 0.00 0.00 0.00 0.46 +0.01 30 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 0.34 0.00 30 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.25 0.00 30 0 542 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 0.00 30 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 0.00 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 0.00 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 31 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.12 +0.07 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.83 +0.01 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.59 +0.01 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.35 +0.02 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.10 +0.04 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.84 +0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.63 +0.04 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.37 +0.03 28 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 2.21 +0.05 31 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.93 +0.02 26 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.73 0.00 26 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 1.57 0.00 26 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.42 0.00 27 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 1.27 0.00 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.14 -0.01 27 0 138 0
30DEC26 8.75 C 0.98 0.98 0.97 1.02 -0.01 27 31 328 -3
30DEC26 9.00 C 0.00 0.00 0.00 0.91 -0.01 27 200 516 +172
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.01 28 200 335 +190
30DEC26 9.50 C 0.00 0.00 0.00 0.72 -0.01 28 0 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 -0.01 28 0 91 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 -0.01 28 0 128 0
30DEC26 10.50 C 0.41 0.41 0.41 0.44 -0.01 28 30 31 +30
30DEC26 11.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.01 28 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
TOTAL CALL 1,483 245,226 +1,003
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 1,429 0
26FEB26 7.50 P 0.01 0.01 0.01 0.01 0.00 38 2 1,295 -2
26FEB26 7.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 2,229 0
26FEB26 8.00 P 0.03 0.03 0.03 0.03 0.00 34 110 2,865 -29
26FEB26 8.25 P 0.06 0.07 0.06 0.05 -0.02 31 34 6,846 +30
26FEB26 8.50 P 0.10 0.12 0.10 0.10 -0.02 31 220 6,254 -89
26FEB26 8.75 P 0.17 0.17 0.17 0.18 -0.03 31 3 1,324 +2
26FEB26 9.00 P 0.28 0.29 0.28 0.30 -0.03 32 9 2,463 -5
26FEB26 9.25 P 0.00 0.00 0.00 0.45 -0.03 32 0 1,580 0
26FEB26 9.50 P 0.00 0.00 0.00 0.63 -0.03 32 0 237 0
26FEB26 9.75 P 0.00 0.00 0.00 0.84 -0.03 34 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.05 -0.03 31 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.58 +0.02 50 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 2.08 +0.02 60 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.56 +0.01 63 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.09 +0.04 81 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.53 -0.04 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.06 -0.01 86 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.56 +0.01 93 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.06 -0.01 100 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.57 +0.02 110 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.03 -0.02 0 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 97 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 0.00 0.00 0.01 0.00 37 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12,706 0
30MAR26 7.25 P 0.03 0.03 0.03 0.02 0.00 33 30 24,156 +30
30MAR26 7.50 P 0.00 0.00 0.00 0.03 0.00 31 0 11,498 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 8,516 0
30MAR26 8.00 P 0.08 0.08 0.08 0.09 -0.01 31 3 9,490 0
30MAR26 8.25 P 0.13 0.13 0.13 0.14 -0.01 30 1 12,500 0
30MAR26 8.50 P 0.20 0.21 0.20 0.20 -0.03 29 151 13,012 +125
30MAR26 8.75 P 0.30 0.32 0.30 0.30 -0.02 30 170 6,429 +160
30MAR26 9.00 P 0.37 0.37 0.37 0.42 -0.03 30 5 3,124 0
30MAR26 9.25 P 0.59 0.59 0.59 0.57 -0.03 30 1 1,359 0
30MAR26 9.50 P 0.00 0.00 0.00 0.74 -0.03 31 0 441 0
30MAR26 9.75 P 0.00 0.00 0.00 0.93 -0.02 31 0 1,165 0
30MAR26 10.00 P 0.00 0.00 0.00 1.15 -0.01 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.58 0.00 34 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.08 -0.02 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.56 -0.01 43 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.09 +0.02 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.53 -0.04 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.06 -0.01 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.56 +0.01 64 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.11 -0.01 79 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.57 +0.02 75 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.03 -0.03 0 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 0.00 30 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 0.00 31 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.06 0.00 30 0 344 0
29APR26 7.75 P 0.09 0.09 0.09 0.09 0.00 30 30 745 0
29APR26 8.00 P 0.13 0.13 0.13 0.14 0.00 30 8 361 0
29APR26 8.25 P 0.19 0.19 0.19 0.19 -0.02 29 300 855 +200
29APR26 8.50 P 0.00 0.00 0.00 0.28 -0.01 29 0 305 0
29APR26 8.75 P 0.36 0.37 0.36 0.38 -0.02 29 40 130 +40
29APR26 9.00 P 0.00 0.00 0.00 0.50 -0.02 29 0 35 0
29APR26 9.25 P 0.00 0.00 0.00 0.64 -0.03 29 0 279 0
29APR26 9.50 P 0.00 0.00 0.00 0.81 -0.02 30 0 71 0
29APR26 9.75 P 0.00 0.00 0.00 1.00 -0.02 31 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 1.17 +0.01 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.58 0.00 28 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.08 -0.02 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.60 +0.03 42 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.09 +0.02 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.09 +0.02 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.56 +0.01 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.11 -0.01 65 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.57 +0.02 63 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.11 +0.05 73 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 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 0.00 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
28MAY26 8.25 P 0.25 0.25 0.23 0.25 -0.01 29 75 75 +75
28MAY26 8.50 P 0.34 0.34 0.32 0.33 -0.02 28 41 67 +41
28MAY26 8.75 P 0.40 0.40 0.40 0.43 -0.02 28 30 33 +30
28MAY26 9.00 P 0.58 0.58 0.58 0.56 -0.01 29 59 59 +59
28MAY26 9.25 P 0.67 0.67 0.67 0.70 -0.02 29 8 8 +8
28MAY26 9.50 P 0.00 0.00 0.00 0.86 -0.02 29 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.03 -0.03 29 0 22 0
28MAY26 10.00 P 0.00 0.00 0.00 1.25 +0.04 31 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.61 0.00 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.08 -0.02 30 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.60 +0.02 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.09 +0.02 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.09 +0.02 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.56 -0.01 48 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.11 -0.01 58 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.57 +0.01 56 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.11 +0.05 64 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 49 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 46 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 42 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 0.00 0.00 0.00 0.01 0.00 29 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 30 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 29 0 2,975 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 29 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 7,267 0
29JUN26 7.25 P 0.12 0.12 0.12 0.11 0.00 29 10 6,313 +10
29JUN26 7.50 P 0.00 0.00 0.00 0.16 0.00 29 0 7,470 0
29JUN26 7.75 P 0.20 0.20 0.20 0.22 0.00 29 3 3,953 -3
29JUN26 8.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 6,216 0
29JUN26 8.25 P 0.40 0.40 0.40 0.38 -0.01 29 3 2,300 0
29JUN26 8.50 P 0.00 0.00 0.00 0.48 -0.02 29 0 6,706 0
29JUN26 8.75 P 0.00 0.00 0.00 0.59 -0.03 28 0 913 0
29JUN26 9.00 P 0.00 0.00 0.00 0.74 -0.02 29 0 669 0
29JUN26 9.25 P 0.00 0.00 0.00 0.88 -0.03 28 0 585 0
29JUN26 9.50 P 0.00 0.00 0.00 1.06 -0.02 29 0 529 0
29JUN26 9.75 P 0.00 0.00 0.00 1.24 -0.03 29 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.37 -0.03 26 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 1.84 -0.05 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.32 +0.03 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.79 +0.09 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.19 -0.07 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.73 +0.02 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.25 -0.03 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.74 +0.02 47 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.15 0.00 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.64 -0.02 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.19 +0.04 51 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 0.00 31 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 31 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 31 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 31 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 30 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 0.00 30 0 88 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 -0.01 30 0 2,520 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 0.00 30 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 0.00 31 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.38 0.00 31 0 310 0
29SEP26 8.00 P 0.00 0.00 0.00 0.47 0.00 31 0 958 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.01 31 0 1,595 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 -0.01 31 0 7,008 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 0.00 31 0 3,980 0
29SEP26 9.00 P 0.00 0.00 0.00 0.96 -0.01 31 0 74 0
29SEP26 9.25 P 0.00 0.00 0.00 1.11 -0.01 31 0 60 0
29SEP26 9.50 P 0.00 0.00 0.00 1.27 -0.01 31 0 336 0
29SEP26 9.75 P 0.00 0.00 0.00 1.45 -0.01 32 0 96 0
29SEP26 10.00 P 0.00 0.00 0.00 1.63 -0.01 32 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.02 -0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.44 -0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.88 -0.02 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.35 -0.01 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.82 -0.01 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.31 -0.01 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.80 -0.01 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.30 -0.01 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.80 -0.01 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.29 -0.03 50 0 0 0
30DEC26 5.00 P 0.04 0.04 0.04 0.01 0.00 28 10 20 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 29 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 29 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 39 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 -0.01 29 0 67 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 270 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.01 29 0 678 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 -0.01 29 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 0.44 -0.02 29 0 42 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 -0.02 29 0 856 0
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.02 29 0 160 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 -0.02 29 0 176 0
30DEC26 8.75 P 0.00 0.00 0.00 0.89 -0.02 29 0 532 0
30DEC26 9.00 P 0.00 0.00 0.00 1.03 -0.02 29 200 454 +200
30DEC26 9.25 P 0.00 0.00 0.00 1.18 -0.02 29 200 268 +190
30DEC26 9.50 P 0.00 0.00 0.00 1.34 -0.03 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.51 -0.02 30 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.69 -0.03 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.08 -0.02 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.49 -0.02 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.92 -0.02 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.37 -0.02 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.84 -0.02 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.32 -0.02 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.81 -0.02 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.31 -0.01 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.80 -0.02 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.30 -0.02 45 0 0 0
TOTAL PUT 1,756 265,945 +1,082
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$ 66.70
26FEB26 48.00 C 0.00 0.00 0.00 18.85 - 63 0 0 -
26FEB26 49.00 C 0.00 0.00 0.00 17.86 -0.42 61 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.83 -0.13 53 0 28 0
26FEB26 52.50 C 0.00 0.00 0.00 14.40 -0.13 52 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 12.11 +0.11 55 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 9.59 -0.46 44 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 7.47 -0.25 45 0 34 0
26FEB26 62.50 C 5.92 5.92 5.92 5.88 -0.14 50 2 22 +2
26FEB26 65.00 C 3.88 4.33 3.26 4.26 -0.28 49 503 389 +179
26FEB26 67.50 C 2.98 3.11 2.30 3.04 -0.26 50 845 592 +380
26FEB26 70.00 C 1.86 2.30 1.65 2.16 -0.20 51 266 433 +135
26FEB26 72.50 C 1.35 1.62 1.13 1.43 -0.27 51 516 2,083 +131
26FEB26 75.00 C 1.04 1.15 0.85 0.91 -0.23 51 325 2,091 +145
26FEB26 77.50 C 0.61 0.79 0.61 0.56 -0.18 50 87 2,960 +36
26FEB26 80.00 C 0.49 0.61 0.45 0.33 -0.14 50 107 2,247 -19
26FEB26 82.50 C 0.42 0.42 0.35 0.19 -0.10 50 136 2,869 +27
26FEB26 85.00 C 0.39 0.39 0.39 0.11 -0.07 50 10 1,778 0
26FEB26 87.50 C 0.24 0.24 0.24 0.06 -0.05 50 15 1,095 0
26FEB26 90.00 C 0.19 0.21 0.19 0.04 -0.02 52 800 2,737 -65
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.02 51 0 547 0
26FEB26 95.00 C 0.17 0.17 0.17 0.01 -0.01 51 5 1,549 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 804 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 425 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 87 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 26.90 -0.12 55 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.97 -0.16 62 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 24.87 -0.20 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.09 0.00 64 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.71 -0.54 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.85 -0.34 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.81 -0.30 0 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 20.28 -0.03 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 19.49 +0.65 64 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.98 -0.51 39 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 17.40 -0.13 55 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 15.27 -0.20 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 13.21 +0.06 55 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 11.26 -0.35 54 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 9.52 -0.06 54 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 8.01 -0.26 55 0 432 0
30MAR26 65.00 C 6.68 6.75 5.94 6.66 -0.20 55 127 532 +27
30MAR26 67.50 C 5.37 5.61 4.69 5.51 -0.18 55 479 494 +195
30MAR26 70.00 C 4.44 4.44 3.76 4.51 -0.22 55 160 526 -123
30MAR26 72.50 C 3.20 3.40 3.09 3.74 -0.20 56 63 685 -22
30MAR26 75.00 C 2.62 3.26 2.62 2.99 -0.26 56 106 1,697 +3
30MAR26 77.50 C 2.42 2.42 2.18 2.38 -0.23 56 16 483 -4
30MAR26 80.00 C 2.03 2.10 1.83 1.87 -0.21 56 36 2,045 -5
30MAR26 82.50 C 1.90 1.90 1.90 1.47 -0.18 56 6 1,695 -6
30MAR26 85.00 C 1.48 1.48 1.48 1.14 -0.17 56 45 986 -45
30MAR26 87.50 C 1.36 1.36 1.28 0.88 -0.14 56 21 1,143 0
30MAR26 90.00 C 0.95 0.95 0.95 0.68 -0.12 56 50 1,570 0
30MAR26 92.50 C 0.00 0.00 0.00 0.52 -0.10 56 0 852 0
30MAR26 95.00 C 0.71 0.71 0.71 0.39 -0.09 55 110 1,023 -110
30MAR26 97.50 C 0.00 0.00 0.00 0.30 -0.07 56 0 594 0
30MAR26 100.00 C 0.56 0.56 0.54 0.23 -0.06 56 4 13,465 +4
30MAR26 102.50 C 0.00 0.00 0.00 0.17 -0.05 55 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 -0.04 56 0 6,575 0
30MAR26 107.50 C 0.00 0.00 0.00 0.10 -0.03 56 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.02 56 0 169 0
30MAR26 115.00 C 0.43 0.43 0.43 0.04 -0.02 56 1 350 +1
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.02 56 0 455 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 1,608 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 81 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 19.49 - 49 0 0 -
29APR26 49.00 C 0.00 0.00 0.00 18.57 - 48 0 0 -
29APR26 50.00 C 0.00 0.00 0.00 18.18 -0.01 57 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.89 -0.04 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.19 +0.17 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.31 -0.80 54 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 10.54 -0.49 52 0 0 0
29APR26 62.50 C 9.19 9.19 9.19 9.30 -0.12 54 15 15 +15
29APR26 65.00 C 0.00 0.00 0.00 8.04 -0.17 54 0 14 0
29APR26 67.50 C 6.90 7.05 6.90 6.93 -0.20 55 2 45 0
29APR26 70.00 C 6.00 6.00 6.00 6.00 -0.06 56 10 111 -10
29APR26 72.50 C 0.00 0.00 0.00 5.14 -0.19 56 0 390 0
29APR26 75.00 C 0.00 0.00 0.00 4.34 -0.27 56 0 384 0
29APR26 77.50 C 0.00 0.00 0.00 3.65 -0.30 56 0 669 0
29APR26 80.00 C 3.07 3.07 3.07 3.05 -0.29 56 5 4,483 +2
29APR26 82.50 C 2.99 2.99 2.99 2.55 -0.26 55 119 519 -62
29APR26 85.00 C 2.38 2.38 2.20 2.12 -0.24 55 28 349 0
29APR26 87.50 C 0.00 0.00 0.00 1.75 -0.23 55 0 407 0
29APR26 90.00 C 0.00 0.00 0.00 1.45 -0.20 55 0 377 0
29APR26 92.50 C 0.00 0.00 0.00 1.19 -0.19 55 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 0.98 -0.17 55 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 0.81 -0.14 55 0 494 0
29APR26 100.00 C 1.08 1.08 1.08 0.66 -0.13 55 3 616 0
29APR26 102.50 C 0.00 0.00 0.00 0.54 -0.11 55 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.44 -0.10 55 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 0.36 -0.07 55 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.29 -0.07 55 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.24 -0.06 55 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.19 -0.06 55 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 0.16 -0.04 55 0 5 0
29APR26 120.00 C 0.00 0.00 0.00 0.13 -0.04 55 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.10 -0.04 55 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 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 57 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 20.18 - 53 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 19.69 - 57 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 19.02 -0.09 58 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.13 -0.21 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.25 -0.08 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.54 +0.07 56 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.10 -0.30 56 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.67 -0.07 56 0 0 0
28MAY26 65.00 C 9.25 9.25 9.13 9.45 -0.13 56 30 30 +30
28MAY26 67.50 C 0.00 0.00 0.00 8.37 -0.17 57 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 7.41 -0.11 57 0 17 0
28MAY26 72.50 C 6.41 6.48 6.39 6.57 -0.10 57 338 341 +323
28MAY26 75.00 C 0.00 0.00 0.00 5.77 -0.18 58 0 1 0
28MAY26 77.50 C 0.00 0.00 0.00 5.03 -0.23 57 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 4.37 -0.28 57 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.79 -0.27 57 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 3.29 -0.25 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 2.84 -0.24 57 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.45 -0.23 57 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.12 -0.21 57 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.82 -0.20 57 0 52 0
29JUN26 48.00 C 0.00 0.00 0.00 21.23 +0.21 58 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 20.47 -0.12 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.87 -0.11 59 0 220 0
29JUN26 52.50 C 0.00 0.00 0.00 17.74 +0.27 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.26 +0.43 57 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 15.05 +0.43 60 0 20 0
29JUN26 60.00 C 13.00 13.00 13.00 12.79 -0.15 54 1 45 +1
29JUN26 62.50 C 0.00 0.00 0.00 11.50 -0.49 54 0 0 0
29JUN26 65.00 C 10.45 10.49 10.45 10.67 +0.03 57 30 31 +26
29JUN26 67.50 C 9.43 9.43 9.34 9.60 -0.01 57 115 127 +90
29JUN26 70.00 C 8.51 8.51 8.51 8.60 -0.06 57 105 187 +63
29JUN26 72.50 C 7.57 7.57 7.57 7.78 +0.04 58 15 396 -15
29JUN26 75.00 C 0.00 0.00 0.00 6.95 -0.03 58 0 296 0
29JUN26 77.50 C 0.00 0.00 0.00 6.22 -0.08 58 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 5.53 -0.13 58 0 2,297 0
29JUN26 82.50 C 0.00 0.00 0.00 4.91 -0.13 57 0 362 0
29JUN26 85.00 C 0.00 0.00 0.00 4.36 -0.12 57 0 572 0
29JUN26 87.50 C 0.00 0.00 0.00 3.86 -0.11 57 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 3.42 -0.11 57 0 2,295 0
29JUN26 92.50 C 0.00 0.00 0.00 3.03 -0.09 57 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.68 -0.09 57 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.37 -0.08 57 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 2.09 -0.08 57 0 507 0
29JUN26 102.50 C 0.00 0.00 0.00 1.85 -0.07 57 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.58 -0.12 57 0 495 0
29JUN26 107.50 C 0.00 0.00 0.00 1.40 -0.10 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.23 -0.06 57 0 148 0
29JUN26 112.50 C 0.00 0.00 0.00 1.09 -0.05 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.96 -0.05 57 0 226 0
29JUN26 117.50 C 0.00 0.00 0.00 0.85 -0.04 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.75 -0.04 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.66 -0.04 57 0 102 0
29JUN26 125.00 C 1.25 1.25 1.25 0.58 -0.03 57 50 51 +50
29JUN26 127.50 C 0.00 0.00 0.00 0.51 -0.03 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.45 -0.03 57 0 320 0
29JUN26 132.50 C 0.00 0.00 0.00 0.40 -0.02 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.35 -0.03 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.31 -0.02 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.27 -0.02 56 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.25 -0.01 57 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.22 -0.02 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.19 -0.02 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.17 -0.02 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.15 -0.01 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 -0.01 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 0.00 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.01 57 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 23.30 - 60 0 0 -
29SEP26 49.00 C 0.00 0.00 0.00 22.18 -0.64 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.89 +0.22 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.05 -0.35 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 18.79 +0.11 59 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 17.43 -0.26 59 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 15.97 -0.20 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.86 +0.23 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.78 +0.12 58 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.76 +0.04 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.82 +0.02 59 0 33 0
29SEP26 72.50 C 11.00 11.00 11.00 10.98 +0.04 59 6 6 +6
29SEP26 75.00 C 0.00 0.00 0.00 10.19 +0.04 59 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 9.47 +0.07 60 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 8.73 -0.01 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 8.05 -0.08 59 0 825 0
29SEP26 85.00 C 7.60 7.60 7.60 7.42 -0.08 59 5 871 0
29SEP26 87.50 C 0.00 0.00 0.00 6.84 -0.08 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 6.31 -0.07 59 0 250 0
29SEP26 92.50 C 0.00 0.00 0.00 5.81 -0.07 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 5.36 -0.07 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 4.94 -0.06 59 0 1,552 0
29SEP26 100.00 C 4.60 4.60 4.60 4.55 -0.07 59 150 3,642 +150
29SEP26 102.50 C 0.00 0.00 0.00 4.20 -0.06 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 3.87 -0.06 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 3.57 -0.05 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.29 -0.05 59 0 37 0
29SEP26 112.50 C 0.00 0.00 0.00 3.04 -0.05 59 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 2.80 -0.05 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.59 -0.04 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.32 -0.11 58 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 2.20 -0.04 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.98 -0.03 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.83 -0.03 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.69 -0.03 58 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 25.04 - 60 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 24.65 +0.53 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.86 +0.05 60 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 22.15 +0.04 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.68 -0.13 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.65 +0.18 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.35 -0.02 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 17.21 +0.01 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.16 +0.16 59 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 15.31 +0.13 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 14.42 +0.12 60 0 2,002 0
30DEC26 72.50 C 0.00 0.00 0.00 13.51 +0.04 59 0 401 0
30DEC26 75.00 C 0.00 0.00 0.00 12.78 +0.15 60 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 11.99 +0.12 60 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 11.26 +0.05 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 10.56 -0.01 60 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 9.90 -0.05 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 9.29 -0.11 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 8.72 -0.23 60 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 8.18 -0.23 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 7.68 -0.23 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 7.21 -0.22 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 6.77 -0.22 59 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 6.36 -0.21 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 5.98 -0.20 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 5.62 -0.20 59 0 50 0
TOTAL CALL 5,868 117,072 +1,535
26FEB26 48.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
26FEB26 49.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 312 0
26FEB26 50.00 P 0.11 0.11 0.11 0.03 -0.02 51 10 41 +10
26FEB26 52.50 P 0.24 0.25 0.24 0.09 -0.04 51 118 181 +69
26FEB26 55.00 P 0.50 0.55 0.44 0.21 -0.08 50 130 781 +50
26FEB26 57.50 P 0.76 0.83 0.54 0.47 -0.13 51 229 764 +44
26FEB26 60.00 P 1.24 1.49 0.89 0.91 -0.17 51 610 1,905 +119
26FEB26 62.50 P 1.86 2.34 1.53 1.56 -0.26 50 898 1,351 +111
26FEB26 65.00 P 2.88 3.53 2.40 2.52 -0.28 50 824 3,312 -18
26FEB26 67.50 P 4.19 4.70 3.72 3.78 -0.29 50 327 1,314 +30
26FEB26 70.00 P 5.80 5.80 5.36 5.34 -0.31 51 3 8,382 -2
26FEB26 72.50 P 8.81 8.81 7.20 7.20 -0.24 52 8 2,695 -8
26FEB26 75.00 P 10.90 10.90 9.60 9.35 -0.11 56 18 2,554 -18
26FEB26 77.50 P 11.80 11.80 11.80 11.57 -0.08 58 5 4,884 -5
26FEB26 80.00 P 15.60 15.60 15.60 13.83 -0.13 60 5 2,803 -5
26FEB26 82.50 P 17.25 17.25 17.25 16.22 -0.14 63 10 1,081 -10
26FEB26 85.00 P 18.84 18.87 18.84 18.65 -0.18 67 133 502 +3
26FEB26 87.50 P 0.00 0.00 0.00 21.08 +0.35 70 0 808 0
26FEB26 90.00 P 23.80 23.80 23.80 23.53 -0.17 73 18 74 +18
26FEB26 92.50 P 0.00 0.00 0.00 26.40 -0.07 94 0 76 0
26FEB26 95.00 P 29.60 29.60 29.60 28.37 -0.24 72 2 111 -16
26FEB26 97.50 P 0.00 0.00 0.00 30.87 -0.28 77 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 33.34 -0.53 77 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 35.83 +0.05 80 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 38.60 -0.44 106 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 40.81 +0.04 83 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 43.31 +0.03 86 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 46.39 +0.20 132 0 60 0
26FEB26 115.00 P 0.00 0.00 0.00 48.33 -0.03 98 0 175 -75
26FEB26 117.50 P 0.00 0.00 0.00 50.82 -0.64 99 0 60 -45
26FEB26 120.00 P 0.00 0.00 0.00 53.80 +0.60 140 0 85 0
26FEB26 122.50 P 0.00 0.00 0.00 55.80 -0.42 0 0 6 0
26FEB26 125.00 P 0.00 0.00 0.00 58.30 -0.60 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 60.80 -0.74 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 63.30 +0.10 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 250 0
30MAR26 41.00 P 0.21 0.21 0.21 0.05 -0.01 56 10 23 +10
30MAR26 42.00 P 0.00 0.00 0.00 0.07 -0.01 56 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 147 0
30MAR26 44.00 P 0.00 0.00 0.00 0.12 -0.03 56 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.15 -0.04 55 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 -0.03 56 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.26 -0.05 56 0 144 0
30MAR26 48.00 P 0.00 0.00 0.00 0.34 -0.05 56 0 131 0
30MAR26 49.00 P 0.00 0.00 0.00 0.42 -0.06 56 0 133 0
30MAR26 50.00 P 0.80 0.88 0.71 0.52 -0.08 56 161 1,254 +121
30MAR26 52.50 P 1.13 1.23 0.90 0.86 -0.10 56 165 709 +165
30MAR26 55.00 P 1.49 1.74 1.49 1.31 -0.14 56 592 908 +306
30MAR26 57.50 P 2.10 2.42 1.95 1.86 -0.24 55 551 1,226 +261
30MAR26 60.00 P 2.84 3.03 2.84 2.60 -0.27 54 146 1,192 -31
30MAR26 62.50 P 3.87 4.25 3.87 3.55 -0.27 54 432 1,388 +186
30MAR26 65.00 P 5.28 5.45 4.83 4.69 -0.28 55 122 2,138 +48
30MAR26 67.50 P 6.77 6.77 5.90 6.06 -0.27 55 185 920 +30
30MAR26 70.00 P 8.00 8.68 8.00 7.60 -0.30 56 119 14,592 +21
30MAR26 72.50 P 0.00 0.00 0.00 9.42 -0.17 58 0 1,438 0
30MAR26 75.00 P 11.90 11.90 11.09 11.14 -0.27 57 55 7,879 +10
30MAR26 77.50 P 13.25 13.25 13.25 12.69 -0.65 53 42 1,933 -10
30MAR26 80.00 P 15.33 15.33 15.29 15.23 -0.14 60 37 3,360 0
30MAR26 82.50 P 0.00 0.00 0.00 16.72 -0.82 52 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 19.61 -0.16 62 0 760 0
30MAR26 87.50 P 0.00 0.00 0.00 21.88 +0.30 63 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 23.82 -0.53 57 0 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 26.57 -0.03 66 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 29.19 -0.09 72 0 128 0
30MAR26 97.50 P 0.00 0.00 0.00 31.39 -0.38 70 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 34.15 -0.13 79 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 36.62 -0.17 82 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 38.60 -0.68 72 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 40.81 -0.61 59 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 43.31 -0.09 62 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 46.39 -0.21 89 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 48.51 -0.74 80 0 166 0
30MAR26 117.50 P 0.00 0.00 0.00 51.42 -0.04 95 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 53.80 +0.60 95 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 56.36 +0.10 99 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 58.73 -0.17 97 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 61.03 -0.51 93 0 90 0
30MAR26 130.00 P 0.00 0.00 0.00 63.98 +0.25 109 0 210 0
30MAR26 132.50 P 0.00 0.00 0.00 65.83 0.00 84 0 180 0
30MAR26 135.00 P 0.00 0.00 0.00 68.54 -0.68 100 0 60 0
30MAR26 137.50 P 0.00 0.00 0.00 70.80 -0.34 0 0 90 0
30MAR26 140.00 P 0.00 0.00 0.00 73.36 -0.70 93 0 30 0
29APR26 48.00 P 1.00 1.00 1.00 0.76 - 55 15 15 -
29APR26 49.00 P 0.00 0.00 0.00 0.91 - 55 0 0 -
29APR26 50.00 P 1.27 1.27 1.27 1.07 -0.12 55 135 284 +135
29APR26 52.50 P 0.00 0.00 0.00 1.54 -0.17 55 0 40 0
29APR26 55.00 P 2.27 2.27 2.27 2.09 -0.20 54 20 315 +17
29APR26 57.50 P 3.05 3.05 3.05 2.79 -0.19 54 1 737 +1
29APR26 60.00 P 0.00 0.00 0.00 3.66 -0.25 54 0 859 0
29APR26 62.50 P 4.93 5.25 4.93 4.68 -0.25 54 150 646 +100
29APR26 65.00 P 5.90 5.90 5.90 5.90 -0.18 54 1 1,387 0
29APR26 67.50 P 7.91 7.92 7.90 7.30 -0.24 55 500 990 +500
29APR26 70.00 P 10.09 10.09 10.09 8.82 -0.25 55 24 7,791 0
29APR26 72.50 P 0.00 0.00 0.00 10.58 -0.18 56 0 152 0
29APR26 75.00 P 0.00 0.00 0.00 12.46 -0.11 58 0 46 0
29APR26 77.50 P 0.00 0.00 0.00 14.02 +0.09 56 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 16.25 -0.23 58 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 18.32 +0.36 59 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 20.54 +0.54 61 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 22.61 -0.23 60 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 24.47 -0.64 57 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 26.57 -0.78 55 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 29.74 +0.35 67 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.41 -0.36 58 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 34.15 -0.44 65 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.92 +0.13 72 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.86 -0.42 66 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 41.23 -0.23 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 44.02 +0.16 74 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 46.39 -0.21 73 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 48.51 -0.74 67 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 51.44 -0.02 79 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 53.80 +0.38 78 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 56.36 +0.10 82 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 58.74 -0.16 81 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 61.03 -0.51 77 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 63.98 +0.25 90 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 66.21 +0.30 86 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 68.71 -0.51 88 0 30 0
29APR26 137.50 P 0.00 0.00 0.00 71.42 +0.28 95 0 30 0
29APR26 140.00 P 0.00 0.00 0.00 73.87 -0.19 96 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 76.37 +0.51 97 0 90 0
29APR26 145.00 P 0.00 0.00 0.00 78.32 -0.09 79 0 180 0
29APR26 147.50 P 0.00 0.00 0.00 80.93 -0.13 87 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 83.68 -0.22 97 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 86.17 +0.47 99 0 60 0
29APR26 155.00 P 0.00 0.00 0.00 88.81 +0.14 104 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 90.83 -0.89 87 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 93.33 -0.07 88 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 95.83 -0.07 90 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 98.33 -0.23 91 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 100.80 -0.48 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 103.33 -0.03 94 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.36 - 57 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 1.55 - 57 0 0 -
28MAY26 50.00 P 1.99 1.99 1.91 1.78 -0.13 57 135 261 +135
28MAY26 52.50 P 0.00 0.00 0.00 2.34 -0.15 57 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 3.00 -0.19 56 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 3.81 -0.22 56 0 215 0
28MAY26 60.00 P 0.00 0.00 0.00 4.79 -0.22 56 0 51 0
28MAY26 62.50 P 6.30 6.30 6.30 5.91 -0.21 56 115 105 +85
28MAY26 65.00 P 0.00 0.00 0.00 7.16 -0.35 56 0 15 0
28MAY26 67.50 P 0.00 0.00 0.00 8.57 -0.22 56 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.12 -0.17 57 0 0 0
28MAY26 72.50 P 11.80 11.80 11.80 11.71 -0.30 57 150 165 +150
28MAY26 75.00 P 0.00 0.00 0.00 13.56 -0.11 58 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.57 -0.16 60 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.47 -0.16 60 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.48 -0.13 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.28 -0.39 59 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.67 -0.04 62 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.86 +0.26 63 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 28.02 +0.46 63 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.90 -0.56 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.93 -0.04 57 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 2.15 -0.05 57 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 2.36 -0.08 57 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 3.00 -0.18 56 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 3.82 -0.15 56 0 384 0
29JUN26 57.50 P 0.00 0.00 0.00 4.70 -0.19 56 0 525 0
29JUN26 60.00 P 6.13 6.15 6.08 5.71 -0.20 56 1,123 1,290 +893
29JUN26 62.50 P 0.00 0.00 0.00 6.89 -0.21 56 0 191 0
29JUN26 65.00 P 0.00 0.00 0.00 8.15 -0.26 56 0 5,373 0
29JUN26 67.50 P 0.00 0.00 0.00 9.59 -0.14 56 0 2,443 0
29JUN26 70.00 P 11.55 11.55 11.55 11.09 -0.15 56 105 2,252 0
29JUN26 72.50 P 0.00 0.00 0.00 12.72 -0.25 57 10 3,137 +10
29JUN26 75.00 P 0.00 0.00 0.00 14.41 -0.19 57 0 6,135 0
29JUN26 77.50 P 0.00 0.00 0.00 16.27 -0.30 58 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 17.86 -0.61 56 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 20.20 -0.19 59 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 22.35 +0.49 60 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 24.35 -0.14 60 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 26.24 -0.36 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 28.74 +0.24 62 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 30.86 -0.14 62 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 32.77 -0.41 60 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.21 +0.13 62 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 37.89 +0.33 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.86 +0.31 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.01 -0.32 63 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 44.26 -0.40 62 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 47.03 +0.43 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.00 -0.25 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.44 -0.17 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.80 -0.61 63 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 56.36 +0.10 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.74 -0.16 65 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.13 -0.41 65 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 63.98 +0.25 72 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.21 +0.01 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.71 -0.51 71 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.42 +0.26 76 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.87 -0.19 76 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 76.37 +0.18 78 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.33 -0.68 66 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.19 +0.13 78 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.68 -0.22 79 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.17 -0.11 80 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.81 +0.14 84 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 90.83 -0.89 72 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.33 -0.45 73 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 95.83 -0.59 74 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.33 -0.32 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 100.83 -0.45 76 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.33 -0.26 77 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.59 - 58 0 0 -
29SEP26 49.00 P 0.00 0.00 0.00 3.90 -0.09 58 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 4.13 -0.13 58 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 4.98 -0.17 57 0 33 0
29SEP26 55.00 P 0.00 0.00 0.00 5.94 -0.14 57 0 43 0
29SEP26 57.50 P 7.34 7.39 7.34 7.03 -0.10 57 117 413 +117
29SEP26 60.00 P 0.00 0.00 0.00 8.17 -0.13 57 0 10,036 0
29SEP26 62.50 P 0.00 0.00 0.00 9.43 -0.13 57 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 10.80 -0.12 57 0 6,728 0
29SEP26 67.50 P 0.00 0.00 0.00 12.23 -0.14 58 0 150 0
29SEP26 70.00 P 14.21 14.21 14.21 13.76 -0.14 58 74 1,750 -74
29SEP26 72.50 P 0.00 0.00 0.00 15.35 -0.21 58 0 2,776 0
29SEP26 75.00 P 0.00 0.00 0.00 17.06 -0.19 58 0 1,197 0
29SEP26 77.50 P 0.00 0.00 0.00 18.73 -0.59 58 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 20.59 -0.26 58 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 22.40 -0.33 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 24.33 -0.34 59 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 26.39 -0.49 59 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 28.05 -0.30 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 30.61 -0.15 61 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 32.70 -0.13 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 34.66 -0.33 60 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 36.73 -0.36 60 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 39.05 -0.39 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.66 +0.11 64 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 43.72 +0.35 63 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 45.70 -0.43 62 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 48.21 -0.10 63 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 50.16 -0.17 61 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 52.65 -0.52 63 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 54.92 -0.16 63 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 57.12 -0.17 62 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 59.65 -0.43 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.03 -0.38 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 64.21 -0.17 62 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.93 - 58 0 0 -
30DEC26 49.00 P 0.00 0.00 0.00 5.26 -0.18 58 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 5.64 -0.10 58 0 73 0
30DEC26 52.50 P 7.04 7.04 7.04 6.50 -0.20 57 20 33 +20
30DEC26 55.00 P 7.70 8.20 7.70 7.57 -0.31 57 81 983 +38
30DEC26 57.50 P 9.32 9.37 9.32 8.71 -0.17 57 40 50 +40
30DEC26 60.00 P 10.10 10.10 10.10 9.90 -0.37 57 1 96 0
30DEC26 62.50 P 0.00 0.00 0.00 11.23 -0.23 57 0 152 0
30DEC26 65.00 P 0.00 0.00 0.00 12.63 -0.05 57 0 965 0
30DEC26 67.50 P 0.00 0.00 0.00 14.10 -0.35 57 0 2,700 0
30DEC26 70.00 P 16.29 16.44 16.29 15.65 -0.64 57 60 2,559 0
30DEC26 72.50 P 0.00 0.00 0.00 17.37 -0.18 58 0 402 0
30DEC26 75.00 P 19.80 19.80 19.80 18.93 -0.31 58 5 512 +5
30DEC26 77.50 P 0.00 0.00 0.00 20.84 -0.15 59 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 22.46 -0.14 58 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 24.56 -0.09 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 26.19 -0.66 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.09 -0.39 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.02 -0.30 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.02 -0.29 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.92 -0.48 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.12 -0.22 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.26 -0.26 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 40.35 -0.78 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 42.69 0.00 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 44.67 -0.53 60 0 0 0
TOTAL PUT 8,847 183,554 +3,541
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$ 14.06
26FEB26 9.25 C 0.00 0.00 0.00 4.83 +0.03 66 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.58 +0.03 61 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.33 +0.03 56 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.08 +0.03 52 0 6 0
26FEB26 10.50 C 0.00 0.00 0.00 3.58 +0.03 42 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.09 +0.03 47 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.60 +0.02 44 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.19 +0.10 54 0 0 0
26FEB26 12.50 C 1.33 1.33 1.27 1.68 +0.02 43 40 40 +40
26FEB26 13.00 C 0.00 0.00 0.00 1.33 +0.06 48 0 0 0
26FEB26 13.50 C 0.64 0.64 0.62 0.92 -0.01 42 45 309 +45
26FEB26 14.00 C 0.55 0.55 0.46 0.65 -0.01 43 45 277 0
26FEB26 14.50 C 0.37 0.43 0.29 0.44 -0.01 43 137 647 +87
26FEB26 15.00 C 0.23 0.29 0.23 0.29 -0.01 44 140 628 +90
26FEB26 15.50 C 0.13 0.19 0.13 0.18 -0.01 44 106 439 +100
26FEB26 16.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 357 0
26FEB26 16.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 197 0
26FEB26 17.00 C 0.04 0.04 0.04 0.04 0.00 46 3 588 -3
26FEB26 17.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 217 0
26FEB26 18.00 C 0.03 0.03 0.02 0.01 -0.01 45 30 431 -10
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 157 0
26FEB26 20.00 C 0.03 0.03 0.03 0.01 0.00 61 1 296 -1
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.50 +0.05 132 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 9.40 +0.05 129 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 9.28 +0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 9.20 +0.05 124 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 9.06 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.83 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.58 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.33 +0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 8.09 +0.03 85 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.84 +0.03 78 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.61 +0.05 95 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 7.34 +0.03 65 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 7.09 +0.03 53 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.87 +0.06 86 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.59 +0.03 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 6.35 +0.03 64 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 6.09 +0.02 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.85 +0.03 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.60 +0.03 51 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.39 +0.07 68 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.10 +0.07 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.86 +0.03 49 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.58 -0.01 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 4.40 +0.05 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.13 +0.02 47 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 3.58 +0.03 0 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 3.15 +0.05 39 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.72 +0.03 42 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 2.42 +0.11 51 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 2.01 +0.05 49 0 0 0
30MAR26 13.00 C 1.60 1.60 1.60 1.63 -0.02 46 10 30 +10
30MAR26 13.50 C 1.07 1.07 1.07 1.39 +0.03 49 15 170 0
30MAR26 14.00 C 0.98 1.05 0.90 1.10 -0.01 47 150 201 +130
30MAR26 14.50 C 0.72 0.72 0.72 0.89 -0.01 48 15 162 +15
30MAR26 15.00 C 0.00 0.00 0.00 0.71 -0.02 48 0 78 0
30MAR26 15.50 C 0.52 0.52 0.52 0.57 -0.03 49 6 725 0
30MAR26 16.00 C 0.44 0.45 0.44 0.45 -0.02 49 1,210 1,223 +1,080
30MAR26 16.50 C 0.35 0.35 0.35 0.35 -0.02 49 3 163 0
30MAR26 17.00 C 0.28 0.30 0.26 0.26 -0.02 49 25 409 -4
30MAR26 17.50 C 0.22 0.22 0.22 0.20 -0.02 49 12 264 +12
30MAR26 18.00 C 0.21 0.21 0.21 0.15 -0.01 49 4 182 +4
30MAR26 18.50 C 0.00 0.00 0.00 0.11 -0.02 49 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 83 0
30MAR26 19.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 0.00 50 0 352 0
30MAR26 21.00 C 0.00 0.00 0.00 0.03 0.00 51 0 122 0
30MAR26 22.00 C 0.00 0.00 0.00 0.02 0.00 53 0 179 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 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 81 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 4.41 -0.02 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.16 +0.05 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.74 +0.08 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.32 +0.07 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.99 +0.12 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.64 +0.09 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.19 -0.04 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.89 -0.01 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.63 -0.01 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.38 -0.01 48 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.17 -0.01 48 0 15 0
29APR26 15.00 C 0.00 0.00 0.00 1.00 -0.02 49 0 28 0
29APR26 15.50 C 0.00 0.00 0.00 0.85 -0.02 50 0 64 0
29APR26 16.00 C 0.00 0.00 0.00 0.72 -0.01 50 0 1 0
29APR26 16.50 C 0.00 0.00 0.00 0.59 -0.03 50 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 0.49 -0.02 50 0 100 0
29APR26 17.50 C 0.00 0.00 0.00 0.40 -0.02 50 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.33 -0.01 50 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.27 -0.01 50 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.17 -0.02 50 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 0.00 50 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.03 0.00 52 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.47 - 43 0 0 -
28MAY26 10.00 C 0.00 0.00 0.00 4.34 +0.16 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.89 +0.09 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.52 +0.12 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.13 -0.03 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.82 +0.11 51 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.39 -0.01 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.15 +0.03 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.87 -0.01 49 0 0 0
28MAY26 14.00 C 1.53 1.53 1.38 1.61 -0.02 48 280 280 +280
28MAY26 14.50 C 0.00 0.00 0.00 1.41 -0.03 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.23 -0.03 49 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 1.08 -0.02 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.94 -0.02 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.81 -0.03 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.69 -0.03 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.59 -0.03 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.50 -0.03 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.42 -0.03 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.36 -0.02 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.28 -0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 9.22 +0.03 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 9.12 +0.03 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.87 +0.03 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.62 +0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.38 +0.03 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.10 -0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.84 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.64 +0.04 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.34 -0.01 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.11 +0.05 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.89 -0.01 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.61 +0.03 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.36 -0.04 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.14 -0.03 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.90 -0.07 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.73 +0.13 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.42 +0.04 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.14 -0.16 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.99 +0.01 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.77 -0.08 43 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.55 +0.02 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.36 -0.03 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.97 +0.03 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.57 0.00 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 3.22 -0.01 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.88 -0.13 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.59 -0.03 48 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 2.32 -0.03 48 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 2.07 -0.03 49 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.84 -0.05 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.64 -0.04 49 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 1.45 -0.06 49 0 189 0
29JUN26 15.50 C 0.00 0.00 0.00 1.29 -0.06 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 1.15 -0.05 50 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.03 -0.05 51 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 0.91 -0.05 51 0 109 0
29JUN26 17.50 C 0.85 0.85 0.85 0.80 -0.05 51 30 33 +30
29JUN26 18.00 C 0.00 0.00 0.00 0.70 -0.04 51 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 -0.04 51 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.53 -0.04 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.46 -0.04 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.40 -0.04 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.30 -0.04 50 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 -0.03 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 -0.03 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 5.29 +0.01 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 5.08 0.00 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.91 +0.01 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.72 -0.03 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.38 +0.02 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.02 -0.02 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.72 -0.11 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.41 -0.04 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 3.15 -0.02 50 0 0 0
29SEP26 13.00 C 2.88 2.88 2.88 2.87 -0.05 50 15 15 +15
29SEP26 13.50 C 2.64 2.64 2.64 2.68 -0.01 51 15 15 +15
29SEP26 14.00 C 2.44 2.44 2.44 2.46 -0.04 51 15 15 +15
29SEP26 14.50 C 2.24 2.24 2.24 2.25 -0.06 51 15 333 0
29SEP26 15.00 C 2.06 2.06 2.06 2.07 -0.07 51 15 861 0
29SEP26 15.50 C 1.90 1.90 1.90 1.91 -0.06 52 15 15 0
29SEP26 16.00 C 1.75 1.75 1.75 1.76 -0.06 52 15 20 +8
29SEP26 16.50 C 1.62 1.62 1.62 1.62 -0.07 52 15 15 +1
29SEP26 17.00 C 1.49 1.49 1.49 1.50 -0.06 53 15 45 +15
29SEP26 17.50 C 1.38 1.38 1.38 1.38 -0.06 53 15 39 +15
29SEP26 18.00 C 0.00 0.00 0.00 1.27 -0.05 53 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.16 -0.06 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.06 -0.05 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 -0.06 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.88 -0.06 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.73 -0.06 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.61 -0.05 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.51 -0.04 53 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.42 -0.04 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 -0.04 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.29 -0.04 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 -0.03 53 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.02 53 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.03 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 -0.03 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 5.42 +0.03 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.25 +0.03 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.06 +0.01 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.75 +0.02 52 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.44 +0.01 52 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 4.14 +0.02 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.82 -0.02 50 0 0 0
30DEC26 12.50 C 3.61 3.61 3.61 3.57 -0.04 51 30 30 +30
30DEC26 13.00 C 0.00 0.00 0.00 3.33 -0.05 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.10 -0.05 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.92 -0.02 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.75 -0.05 52 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.57 -0.06 52 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 2.40 0.00 52 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 2.25 -0.06 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.11 -0.06 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.98 -0.06 53 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.86 -0.06 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 -0.04 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.64 -0.06 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.53 -0.06 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.43 -0.06 54 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.33 -0.06 54 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 1.16 -0.05 54 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.01 -0.02 53 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 0.88 -0.05 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.77 -0.05 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.67 -0.04 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.58 -0.05 53 0 0 0
TOTAL CALL 2,487 17,498 +2,019
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 190 0
26FEB26 12.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 101 0
26FEB26 12.50 P 0.00 0.00 0.00 0.11 -0.02 44 0 271 0
26FEB26 13.00 P 0.29 0.39 0.29 0.21 -0.03 44 124 191 +60
26FEB26 13.50 P 0.42 0.59 0.42 0.37 -0.04 44 10 83 +10
26FEB26 14.00 P 0.66 0.81 0.64 0.59 -0.05 44 21 241 +17
26FEB26 14.50 P 0.00 0.00 0.00 0.89 -0.05 46 0 861 0
26FEB26 15.00 P 1.27 1.27 1.27 1.24 -0.05 47 3 422 0
26FEB26 15.50 P 0.00 0.00 0.00 1.63 -0.06 47 0 310 0
26FEB26 16.00 P 0.00 0.00 0.00 2.08 -0.02 51 0 570 0
26FEB26 16.50 P 0.00 0.00 0.00 2.55 -0.04 55 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 2.98 -0.10 50 0 58 0
26FEB26 17.50 P 0.00 0.00 0.00 3.52 -0.03 63 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 3.95 -0.09 52 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 4.57 +0.04 83 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 5.06 -0.04 87 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 5.56 +0.04 93 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 6.08 +0.06 101 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 7.01 -0.01 98 0 4 0
26FEB26 22.00 P 0.00 0.00 0.00 8.05 -0.04 115 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.05 +0.03 124 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 9.99 -0.03 117 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 11.08 0.00 145 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 11.94 -0.14 0 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 12 0
30MAR26 9.75 P 0.05 0.05 0.05 0.02 -0.01 48 15 175 +15
30MAR26 10.00 P 0.00 0.00 0.00 0.04 0.00 51 0 58 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 75 0
30MAR26 11.00 P 0.14 0.14 0.14 0.11 -0.02 49 15 62 +13
30MAR26 11.50 P 0.00 0.00 0.00 0.18 -0.02 49 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.28 -0.02 49 0 219 0
30MAR26 12.50 P 0.50 0.50 0.50 0.41 -0.03 49 8 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.58 -0.04 50 0 284 0
30MAR26 13.50 P 0.80 0.81 0.79 0.79 -0.04 50 45 183 0
30MAR26 14.00 P 0.00 0.00 0.00 1.03 -0.05 50 0 35 0
30MAR26 14.50 P 0.00 0.00 0.00 1.33 -0.05 51 0 418 0
30MAR26 15.00 P 0.00 0.00 0.00 1.65 -0.05 51 0 220 0
30MAR26 15.50 P 0.00 0.00 0.00 2.01 -0.05 52 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 2.39 -0.05 52 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 2.80 -0.05 53 0 54 0
30MAR26 17.00 P 0.00 0.00 0.00 3.20 -0.08 52 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.67 +0.04 55 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.10 -0.10 54 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.61 -0.07 59 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 5.06 -0.10 59 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 5.56 -0.10 62 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 6.08 +0.06 68 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.09 -0.02 76 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.05 -0.05 77 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 9.09 0.00 88 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 10.02 -0.07 85 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.08 -0.04 97 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.05 -0.03 99 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.94 -0.15 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 13.94 -0.18 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 14.94 -0.15 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 15.94 -0.15 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 16.94 -0.15 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 17.94 -0.15 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.08 -0.01 50 0 54 0
29APR26 10.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.34 -0.02 50 0 3 0
29APR26 12.00 P 0.00 0.00 0.00 0.47 -0.03 50 0 6 0
29APR26 12.50 P 0.72 0.72 0.72 0.63 -0.04 50 1 4 +1
29APR26 13.00 P 0.00 0.00 0.00 0.82 -0.04 50 0 49 0
29APR26 13.50 P 1.27 1.27 1.02 1.05 -0.04 50 24 24 +18
29APR26 14.00 P 0.00 0.00 0.00 1.30 -0.05 50 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.60 -0.05 51 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.92 -0.05 52 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.26 -0.04 52 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 2.63 -0.05 52 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 2.99 -0.08 52 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.36 -0.11 51 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 3.86 -0.04 55 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.24 -0.10 53 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.67 -0.07 53 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.11 -0.07 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.68 +0.02 60 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.08 -0.01 56 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.09 -0.09 62 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 8.09 -0.01 68 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.09 -0.01 73 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.08 -0.02 76 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.08 -0.04 80 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 12.05 -0.03 82 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.14 - 50 0 0 -
28MAY26 10.00 P 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
28MAY26 10.50 P 0.27 0.27 0.27 0.25 -0.03 50 3 3 +3
28MAY26 11.00 P 0.00 0.00 0.00 0.36 -0.03 50 0 0 0
28MAY26 11.50 P 0.46 0.46 0.46 0.48 -0.04 50 20 20 +20
28MAY26 12.00 P 0.00 0.00 0.00 0.63 -0.05 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.81 -0.05 50 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.01 -0.05 50 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.25 -0.05 51 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.51 -0.06 51 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.81 -0.06 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.13 -0.05 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.46 -0.06 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.82 -0.01 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.20 -0.06 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.59 -0.01 53 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 4.01 -0.06 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.44 -0.05 55 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.88 -0.01 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.33 -0.05 57 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.75 -0.02 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 69 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 55 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 0.01 -0.01 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 51 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.02 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.02 51 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.02 51 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 -0.02 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 -0.03 51 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.37 -0.04 51 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.49 -0.05 51 0 18 0
29JUN26 11.50 P 0.00 0.00 0.00 0.63 -0.05 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 -0.04 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 -0.05 51 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.21 -0.06 51 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.45 -0.06 51 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.72 -0.06 51 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.02 -0.05 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.33 -0.07 52 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.67 -0.06 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.02 -0.07 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.40 -0.07 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.78 -0.07 54 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.18 -0.07 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.60 -0.07 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.00 -0.09 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.45 -0.08 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.90 -0.04 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.35 -0.03 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.25 -0.09 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.19 -0.05 60 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.13 -0.07 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.09 -0.06 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.08 -0.04 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.05 -0.05 66 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.02 -0.07 66 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.00 -0.12 67 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.02 -0.07 72 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.04 -0.05 76 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.98 -0.11 73 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.99 -0.10 76 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 -0.04 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 -0.04 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.50 -0.04 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 -0.05 53 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.70 -0.05 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.86 -0.06 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.04 -0.06 52 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 -0.06 52 0 0 0
29SEP26 12.50 P 1.45 1.45 1.45 1.46 -0.06 52 15 30 +15
29SEP26 13.00 P 1.69 1.69 1.69 1.70 -0.06 53 15 15 +15
29SEP26 13.50 P 1.95 1.95 1.95 1.96 -0.07 53 15 29 +1
29SEP26 14.00 P 2.23 2.23 2.23 2.23 -0.07 53 15 15 +15
29SEP26 14.50 P 0.00 0.00 0.00 2.53 -0.07 53 0 12 0
29SEP26 15.00 P 2.84 2.84 2.84 2.85 -0.07 53 15 68 +15
29SEP26 15.50 P 0.00 0.00 0.00 3.18 -0.08 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.53 -0.09 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.90 -0.09 54 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 -0.10 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.64 -0.07 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.05 -0.05 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.44 -0.09 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 5.83 -0.10 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.25 -0.12 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.70 -0.09 57 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.55 -0.08 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.47 -0.05 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.37 -0.08 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.27 -0.09 58 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.22 -0.09 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.17 -0.08 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.11 -0.07 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.09 -0.06 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.05 -0.07 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.04 -0.06 63 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.04 -0.05 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.02 -0.07 66 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.05 53 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 -0.05 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 -0.05 53 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 -0.06 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.16 -0.05 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 -0.06 53 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.57 -0.03 53 0 14 0
30DEC26 12.50 P 0.00 0.00 0.00 1.81 -0.03 53 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.06 -0.08 53 0 4 0
30DEC26 13.50 P 2.29 2.29 2.29 2.33 -0.08 53 10 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.62 -0.07 53 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 -0.07 53 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.25 -0.07 54 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.58 -0.07 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.91 -0.09 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.27 -0.09 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.61 -0.11 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.01 -0.09 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.37 -0.11 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.79 -0.08 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.21 -0.06 56 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.56 -0.12 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.00 +0.02 56 0 12 0
30DEC26 21.00 P 0.00 0.00 0.00 7.85 -0.08 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.70 -0.09 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.56 -0.10 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.45 -0.11 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.35 -0.11 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.30 -0.09 58 0 0 0
TOTAL PUT 374 9,633 +218
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$ 15.76
26FEB26 11.00 C 0.00 0.00 0.00 4.78 -0.09 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.78 -0.04 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.29 -0.13 42 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.78 -0.13 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.29 -0.09 28 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.82 -0.08 31 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.37 -0.05 31 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.93 -0.07 27 0 5 0
26FEB26 15.50 C 0.64 0.64 0.64 0.57 -0.07 26 20 23 0
26FEB26 16.00 C 0.36 0.36 0.34 0.32 -0.05 26 64 143 +64
26FEB26 16.50 C 0.20 0.20 0.20 0.16 -0.04 26 1 202 +1
26FEB26 17.00 C 0.11 0.11 0.09 0.08 -0.01 27 103 351 +30
26FEB26 17.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 279 0
26FEB26 18.00 C 0.02 0.02 0.02 0.02 0.00 29 2 234 -2
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 144 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.82 -0.04 69 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.55 -0.04 45 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.32 0.00 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.04 -0.05 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.96 -0.05 85 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.34 +0.01 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.81 -0.12 36 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.30 -0.08 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.86 -0.11 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.42 -0.05 45 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.93 +0.02 40 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.31 -0.19 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.88 -0.16 23 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.58 -0.01 31 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.17 -0.07 28 0 29 0
30MAR26 15.50 C 1.06 1.06 1.06 0.87 -0.06 28 29 60 +29
30MAR26 16.00 C 0.00 0.00 0.00 0.63 -0.05 29 0 370 0
30MAR26 16.50 C 0.46 0.46 0.46 0.44 -0.05 29 10 340 0
30MAR26 17.00 C 0.32 0.34 0.32 0.31 -0.03 29 39 219 +19
30MAR26 17.50 C 0.00 0.00 0.00 0.20 -0.03 29 0 166 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 227 0
30MAR26 18.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 109 0
30MAR26 19.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 59 0
30MAR26 19.50 C 0.06 0.06 0.06 0.03 -0.01 30 4 50 +4
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 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 59 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 4.82 -0.11 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.38 0.00 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.91 -0.06 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.48 +0.01 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.00 -0.05 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.55 +0.05 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.08 -0.08 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.73 -0.05 30 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.34 -0.06 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.05 -0.06 28 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.81 -0.05 28 0 275 0
29APR26 16.50 C 0.00 0.00 0.00 0.62 -0.04 29 0 208 0
29APR26 17.00 C 0.00 0.00 0.00 0.46 -0.04 29 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.34 -0.02 29 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 31 0
29APR26 19.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.47 -0.08 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.01 -0.05 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.53 +0.06 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.04 -0.01 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.57 +0.02 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.19 +0.03 29 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.85 -0.05 30 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.48 -0.06 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.19 -0.05 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.94 -0.05 28 0 15 0
28MAY26 16.50 C 0.82 0.82 0.82 0.74 -0.05 28 15 30 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.59 -0.03 28 0 15 0
28MAY26 17.50 C 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
28MAY26 18.00 C 0.40 0.40 0.38 0.33 -0.03 28 30 30 +30
28MAY26 18.50 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.96 -0.06 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.34 -0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.96 -0.14 37 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.50 -0.05 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.01 -0.05 33 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.55 -0.11 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.09 -0.04 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.63 -0.14 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.35 +0.09 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.96 -0.08 29 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 1.62 -0.06 28 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 1.30 -0.06 27 200 205 +200
29JUN26 16.00 C 0.00 0.00 0.00 1.06 -0.06 27 200 201 +170
29JUN26 16.50 C 0.00 0.00 0.00 0.87 -0.04 27 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.70 -0.04 28 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.57 -0.02 28 0 21 0
29JUN26 18.00 C 0.00 0.00 0.00 0.46 -0.02 28 0 29 0
29JUN26 18.50 C 0.00 0.00 0.00 0.35 -0.03 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.27 -0.03 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 -0.02 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.97 -0.13 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.50 -0.05 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.01 -0.06 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.61 -0.05 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.18 -0.08 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.75 -0.07 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.38 -0.10 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.10 -0.04 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.80 -0.04 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.53 -0.04 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.29 -0.04 28 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.08 -0.04 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 0.90 -0.04 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 -0.03 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.62 -0.03 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 -0.02 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 -0.02 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 -0.02 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.97 -0.13 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.50 -0.05 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.04 -0.05 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.63 -0.04 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.24 -0.05 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.88 -0.05 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.55 -0.04 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.24 -0.05 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.97 -0.05 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.72 -0.05 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.50 -0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.31 -0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.13 -0.04 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 -0.03 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.84 -0.03 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 -0.03 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.61 -0.03 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 -0.02 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
TOTAL CALL 717 5,434 +560
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 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 50 0
26FEB26 14.50 P 0.06 0.06 0.06 0.05 -0.01 26 1 105 +1
26FEB26 15.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 194 0
26FEB26 15.50 P 0.30 0.30 0.28 0.30 -0.01 27 38 257 +3
26FEB26 16.00 P 0.60 0.60 0.52 0.55 0.00 27 24 291 -8
26FEB26 16.50 P 0.00 0.00 0.00 0.89 +0.02 27 0 706 0
26FEB26 17.00 P 0.00 0.00 0.00 1.33 +0.06 30 0 400 0
26FEB26 17.50 P 0.00 0.00 0.00 1.75 +0.02 25 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 2.24 +0.04 0 0 35 0
26FEB26 18.50 P 0.00 0.00 0.00 2.82 +0.04 49 0 4 -1
26FEB26 19.00 P 0.00 0.00 0.00 3.33 +0.05 56 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.74 +0.04 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 4.25 +0.05 50 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 5.24 +0.04 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.24 +0.04 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.24 +0.04 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.25 +0.05 80 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.30 +0.10 105 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.24 +0.04 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.24 +0.04 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 12.24 -0.01 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.02 0.00 32 1 140 -1
30MAR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.07 0.00 30 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.13 0.00 30 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 0.23 0.00 29 0 295 0
30MAR26 15.00 P 0.35 0.35 0.35 0.36 -0.01 29 1 389 +1
30MAR26 15.50 P 0.51 0.56 0.50 0.56 -0.01 29 55 125 +33
30MAR26 16.00 P 0.00 0.00 0.00 0.82 +0.01 29 0 594 0
30MAR26 16.50 P 0.00 0.00 0.00 1.13 +0.01 29 0 1,395 0
30MAR26 17.00 P 1.50 1.50 1.50 1.52 +0.04 31 1 204 0
30MAR26 17.50 P 0.00 0.00 0.00 1.94 +0.02 32 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 2.38 +0.07 34 0 26 0
30MAR26 18.50 P 0.00 0.00 0.00 2.85 +0.07 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.35 +0.07 40 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.25 +0.01 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.24 -0.08 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.35 +0.11 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.35 +0.01 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.36 0.00 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.36 +0.16 79 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.24 +0.04 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.26 +0.06 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.28 +0.03 82 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 0.00 29 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 0.00 29 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 0.00 29 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 20 0
29APR26 14.50 P 0.00 0.00 0.00 0.32 -0.02 28 0 28 0
29APR26 15.00 P 0.00 0.00 0.00 0.49 -0.01 28 0 119 0
29APR26 15.50 P 0.00 0.00 0.00 0.70 0.00 28 0 230 0
29APR26 16.00 P 0.00 0.00 0.00 0.96 +0.01 28 0 302 0
29APR26 16.50 P 0.00 0.00 0.00 1.27 +0.01 29 0 130 0
29APR26 17.00 P 0.00 0.00 0.00 1.55 -0.09 27 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 2.04 +0.02 31 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.46 +0.02 32 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.85 +0.05 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.35 +0.07 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.75 -0.08 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.25 -0.01 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.24 -0.08 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.35 +0.11 51 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.35 +0.01 56 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.36 0.00 61 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.58 -0.01 27 0 2 0
28MAY26 15.50 P 0.00 0.00 0.00 0.80 0.00 28 0 3 0
28MAY26 16.00 P 0.00 0.00 0.00 1.06 +0.01 28 0 5 0
28MAY26 16.50 P 0.00 0.00 0.00 1.36 +0.02 28 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.63 -0.09 26 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.04 0.00 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.46 +0.01 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.85 -0.04 27 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.35 +0.07 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.78 -0.05 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.25 -0.01 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.24 -0.08 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.35 +0.11 45 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 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 0.00 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 0.00 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 0.00 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 17 0
29JUN26 14.50 P 0.00 0.00 0.00 0.52 -0.01 28 0 164 0
29JUN26 15.00 P 0.00 0.00 0.00 0.71 -0.01 28 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.93 -0.01 28 200 242 +200
29JUN26 16.00 P 0.00 0.00 0.00 1.21 +0.01 29 200 323 +200
29JUN26 16.50 P 0.00 0.00 0.00 1.51 +0.03 29 0 115 0
29JUN26 17.00 P 1.69 1.69 1.69 1.84 +0.01 29 15 44 +14
29JUN26 17.50 P 0.00 0.00 0.00 2.21 +0.01 30 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.48 -0.02 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.97 +0.03 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.37 +0.01 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.78 -0.05 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.30 +0.04 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.28 -0.04 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.35 +0.11 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.35 +0.01 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.36 0.00 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.36 +0.16 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.32 +0.04 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.34 +0.09 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.35 +0.10 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 0.00 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 0.00 28 0 3 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 0.00 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 +0.01 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.50 +0.01 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.65 0.00 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.84 0.00 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 1.06 +0.01 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 1.30 +0.01 26 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 1.57 +0.01 26 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.92 +0.06 27 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 2.21 +0.03 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.59 +0.07 27 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 3.00 +0.10 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.32 +0.05 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.69 +0.03 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.14 +0.05 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.55 -0.01 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.47 +0.01 20 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.40 +0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.35 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.36 0.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.36 +0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.32 +0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.37 +0.12 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.35 +0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 0.00 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 0.00 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 0.00 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 0.00 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 0.00 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.68 +0.01 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.85 0.00 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.05 0.00 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.29 +0.01 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.54 +0.01 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.82 +0.01 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.13 +0.02 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.45 +0.02 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.80 +0.02 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.16 +0.02 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.55 +0.03 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.94 +0.03 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.36 +0.03 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.78 +0.04 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.66 +0.04 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.57 +0.04 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.51 +0.04 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.46 +0.04 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.43 +0.05 27 0 0 0
TOTAL PUT 536 8,742 +442
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$ 6.58
26FEB26 4.70 C 0.00 0.00 0.00 1.95 +0.07 102 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.74 +0.06 87 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.59 +0.01 43 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.38 +0.05 67 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.09 +0.01 24 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.88 +0.06 45 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.63 -0.01 34 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.43 +0.01 34 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.27 0.00 33 0 15 0
26FEB26 6.75 C 0.14 0.14 0.14 0.15 -0.01 33 38 331 +38
26FEB26 7.00 C 0.10 0.10 0.06 0.08 -0.01 33 52 64 +9
26FEB26 7.25 C 0.00 0.00 0.00 0.04 0.00 34 0 33 0
26FEB26 7.50 C 0.00 0.00 0.00 0.02 0.00 35 0 45 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.83 +0.05 129 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.72 +0.04 117 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.58 +0.01 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.48 0.00 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.39 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.99 0.00 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.89 0.00 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.68 -0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.58 -0.02 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.50 +0.01 50 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.39 0.00 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.20 +0.01 40 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.10 0.00 36 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.00 +0.01 32 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.95 +0.06 62 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.75 +0.05 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.64 +0.06 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.38 +0.02 39 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.16 +0.04 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.89 -0.03 28 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.69 0.00 30 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.54 +0.02 33 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.40 +0.02 34 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.29 +0.02 34 0 422 0
30MAR26 7.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 193 0
30MAR26 7.25 C 0.00 0.00 0.00 0.13 0.00 34 0 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.09 0.00 34 0 25 0
30MAR26 7.75 C 0.00 0.00 0.00 0.06 +0.01 35 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 36 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 0.00 34 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.95 +0.06 48 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.87 +0.05 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.75 +0.05 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.64 -0.01 37 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.41 +0.02 36 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.19 +0.03 35 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.01 +0.07 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.77 +0.01 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.63 +0.02 34 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.49 +0.02 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.37 0.00 33 0 45 0
29APR26 7.00 C 0.00 0.00 0.00 0.28 +0.01 33 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.21 +0.01 34 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.15 0.00 34 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.11 0.00 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 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 4.70 C 0.00 0.00 0.00 1.96 - 41 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 1.87 +0.05 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.75 +0.02 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.64 -0.01 29 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.45 +0.04 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.21 +0.02 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.01 0.00 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.82 +0.01 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.70 +0.03 33 0 0 0
28MAY26 6.50 C 0.67 0.67 0.67 0.56 +0.03 33 11 11 +11
28MAY26 6.75 C 0.00 0.00 0.00 0.44 +0.02 33 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.35 +0.02 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.27 +0.01 33 0 20 0
28MAY26 7.50 C 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.24 -0.01 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.17 +0.06 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.04 -0.02 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.96 +0.04 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.88 +0.03 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.79 +0.02 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.70 +0.05 35 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.46 +0.02 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.27 +0.03 33 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.05 0.00 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.91 +0.02 33 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.76 +0.02 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.61 -0.01 32 0 45 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.02 32 0 54 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 -0.01 32 0 27 0
29JUN26 7.25 C 0.00 0.00 0.00 0.33 0.00 33 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 +0.01 33 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 0.00 34 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.08 +0.02 36 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.98 +0.02 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.89 +0.04 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.80 +0.03 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.71 +0.01 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.53 +0.06 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.32 +0.04 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.14 +0.02 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.99 0.00 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.86 +0.04 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 +0.01 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 +0.01 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 +0.01 33 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 0.00 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 +0.01 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 0.00 33 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 +0.01 33 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 0.00 32 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 0.00 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.00 +0.01 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.91 0.00 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.83 +0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.75 +0.01 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.56 +0.01 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.38 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.22 0.00 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.08 +0.01 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 +0.01 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.72 0.00 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 0.00 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 0.00 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 0.00 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 +0.01 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 0.00 32 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 0.00 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 0.00 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
TOTAL CALL 101 2,278 +58
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 0.00 38 0 77 0
26FEB26 6.00 P 0.02 0.02 0.02 0.04 -0.01 34 1 107 0
26FEB26 6.25 P 0.07 0.07 0.07 0.09 -0.01 34 15 148 +15
26FEB26 6.50 P 0.17 0.17 0.17 0.18 -0.02 33 60 231 +41
26FEB26 6.75 P 0.00 0.00 0.00 0.31 -0.03 33 0 237 0
26FEB26 7.00 P 0.00 0.00 0.00 0.49 -0.03 33 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.72 -0.01 39 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.93 -0.04 34 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.21 -0.01 52 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.46 -0.01 59 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.70 -0.02 62 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.96 -0.03 72 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.20 -0.02 74 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.46 -0.01 84 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.71 -0.01 89 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.94 -0.02 84 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.21 -0.01 100 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 67 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 0.00 37 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 34 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.12 0.00 34 0 147 0
30MAR26 6.25 P 0.00 0.00 0.00 0.19 -0.01 34 0 151 0
30MAR26 6.50 P 0.00 0.00 0.00 0.29 -0.02 33 0 285 0
30MAR26 6.75 P 0.00 0.00 0.00 0.42 -0.02 33 0 484 0
30MAR26 7.00 P 0.00 0.00 0.00 0.59 -0.02 34 0 250 0
30MAR26 7.25 P 0.00 0.00 0.00 0.80 0.00 37 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 1.01 -0.01 38 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.21 -0.03 35 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.48 0.00 44 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.70 -0.03 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.96 -0.03 49 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.20 -0.02 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.46 -0.01 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.71 -0.04 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.97 +0.01 67 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.21 -0.01 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 0.00 0.00 0.00 0.02 0.00 35 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.11 -0.01 34 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.26 -0.02 33 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.37 -0.02 33 0 201 0
29APR26 6.75 P 0.00 0.00 0.00 0.51 -0.02 34 0 1 0
29APR26 7.00 P 0.00 0.00 0.00 0.66 -0.03 33 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.86 -0.01 36 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 1.06 -0.01 36 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.28 -0.01 38 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.50 -0.01 39 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.73 -0.02 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.96 -0.04 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.20 -0.04 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.46 -0.01 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.71 -0.04 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.97 +0.01 55 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.22 -0.01 58 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.32 0.00 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.43 -0.01 33 0 32 0
28MAY26 6.75 P 0.00 0.00 0.00 0.56 -0.01 33 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.72 -0.01 34 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.89 -0.02 33 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.08 -0.02 34 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.31 0.00 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.53 0.00 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.73 -0.04 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.97 -0.04 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.20 -0.05 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.46 -0.01 42 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.71 -0.04 45 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 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 -0.01 33 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 0.00 34 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.19 -0.01 33 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.27 -0.02 33 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.37 -0.02 33 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.49 -0.02 34 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.63 -0.02 34 0 37 0
29JUN26 7.00 P 0.79 0.79 0.79 0.79 -0.02 34 30 69 +30
29JUN26 7.25 P 0.00 0.00 0.00 0.96 -0.02 35 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.15 -0.01 35 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.35 -0.02 36 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.56 -0.02 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.78 -0.02 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.00 -0.03 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.23 -0.04 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.47 -0.04 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.71 -0.05 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.97 -0.03 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.22 -0.02 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 -0.01 32 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.42 0.00 32 0 13 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.65 -0.01 31 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.79 -0.02 31 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.95 -0.02 31 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.13 -0.04 32 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.31 -0.04 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.51 -0.04 32 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 -0.05 32 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.92 -0.02 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.13 -0.05 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.37 -0.01 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.59 -0.05 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.82 -0.04 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.05 -0.04 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.29 -0.03 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.33 0.00 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 0.00 32 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 0.00 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 0.00 32 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 0.00 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 0.00 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.07 0.00 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.24 0.00 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.42 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.60 0.00 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.79 -0.01 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.99 0.00 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.20 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.41 -0.01 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.63 -0.01 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.85 -0.01 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.08 -0.01 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.31 -0.01 32 0 0 0
TOTAL PUT 106 3,644 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 231.60
26FEB26 140.00 C 0.00 0.00 0.00 91.85 +4.67 53 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 89.35 +5.17 0 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 86.86 +5.18 54 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 84.36 +5.17 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 81.87 +5.18 52 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 79.38 +5.18 54 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 76.92 +5.21 61 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 74.39 +5.17 51 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 71.90 +4.77 51 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 69.41 +3.82 51 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 66.71 +4.26 0 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 64.44 +5.12 50 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 61.99 +5.13 53 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 59.50 +5.09 51 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 57.04 +4.52 51 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 54.59 +4.47 51 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 53.72 +6.88 77 0 551 0
26FEB26 182.50 C 0.00 0.00 0.00 51.24 +6.54 74 0 330 0
26FEB26 185.00 C 0.00 0.00 0.00 48.77 +6.31 71 0 456 0
26FEB26 187.50 C 0.00 0.00 0.00 45.15 +5.49 54 0 484 0
26FEB26 190.00 C 0.00 0.00 0.00 43.92 +4.88 66 0 599 0
26FEB26 192.50 C 0.00 0.00 0.00 40.00 +5.38 46 0 792 0
26FEB26 195.00 C 0.00 0.00 0.00 39.20 +6.52 62 0 1,118 0
26FEB26 197.50 C 0.00 0.00 0.00 36.91 +4.57 60 0 782 0
26FEB26 200.00 C 30.00 33.84 30.00 34.67 +4.69 59 19 1,158 +8
26FEB26 205.00 C 32.00 32.00 31.00 29.26 +3.08 49 59 1,177 -59
26FEB26 210.00 C 26.00 26.00 26.00 25.22 +3.34 49 3 1,732 +2
26FEB26 215.00 C 0.00 0.00 0.00 22.53 +3.73 54 0 729 0
26FEB26 220.00 C 16.20 20.00 15.50 18.77 +3.72 52 614 1,818 -350
26FEB26 225.00 C 14.21 16.88 14.21 15.71 +3.09 52 274 1,132 -135
26FEB26 230.00 C 11.30 15.00 11.30 13.07 +2.77 52 289 1,491 +88
26FEB26 235.00 C 9.00 12.25 8.80 10.84 +2.10 52 277 1,249 -50
26FEB26 240.00 C 8.00 10.32 7.80 8.76 +1.75 52 403 1,103 +98
26FEB26 245.00 C 6.82 8.53 6.13 7.01 +1.46 52 22 541 +7
26FEB26 250.00 C 5.80 7.15 4.95 5.54 +1.20 52 381 686 +102
26FEB26 255.00 C 4.45 5.62 4.45 4.33 +0.97 51 28 482 +18
26FEB26 260.00 C 4.00 4.65 3.65 3.35 +0.77 51 447 1,363 -96
26FEB26 265.00 C 2.55 4.00 2.55 2.56 +0.60 51 132 492 +18
26FEB26 270.00 C 2.00 3.19 2.00 1.94 +0.47 51 277 1,087 -66
26FEB26 275.00 C 1.87 2.40 1.87 1.45 +0.36 51 24 250 -18
26FEB26 280.00 C 1.60 1.60 1.60 1.08 +0.27 51 10 347 +10
26FEB26 285.00 C 1.50 1.80 1.50 0.79 +0.22 51 5 60 0
26FEB26 290.00 C 1.20 1.30 1.20 0.58 +0.16 51 9 1,368 -3
26FEB26 295.00 C 1.10 1.20 1.10 0.40 +0.10 51 52 87 +47
26FEB26 300.00 C 0.62 0.62 0.62 0.29 +0.08 51 2 813 -1
26FEB26 310.00 C 0.72 0.72 0.72 0.14 +0.03 51 1 19 0
26FEB26 320.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 68 0
26FEB26 330.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.02 0.00 52 0 100 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 52 0 117 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 85 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 90 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 131.86 +4.42 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 129.68 +5.32 88 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 126.96 +3.76 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 124.76 +4.80 87 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 122.06 +4.78 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 119.38 +3.97 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 117.53 +5.60 89 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 115.85 +6.41 104 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 112.87 +5.91 92 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 109.45 +4.97 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 107.16 +4.60 57 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 105.30 +5.14 82 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 102.33 +3.83 66 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 99.73 +3.17 56 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 97.88 +5.75 76 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 94.85 +5.17 59 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 92.34 +5.11 56 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 90.81 +4.78 76 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 88.50 +6.12 76 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 85.42 +6.23 65 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 82.83 +4.88 61 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 80.40 +6.20 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 77.62 +4.80 53 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 75.57 +4.43 59 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 73.54 +5.39 62 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 69.92 +4.33 40 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 69.24 +6.53 64 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 66.30 +3.60 58 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 63.80 +3.89 56 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 62.47 +4.94 63 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 61.17 +6.74 68 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 58.92 +6.53 67 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 55.46 +4.68 59 0 282 0
30MAR26 182.50 C 0.00 0.00 0.00 54.54 +6.71 65 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 52.41 +6.68 64 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 50.32 +7.03 63 0 325 0
30MAR26 190.00 C 0.00 0.00 0.00 47.64 +6.20 60 0 711 0
30MAR26 192.50 C 0.00 0.00 0.00 44.20 +2.85 53 0 1,263 0
30MAR26 195.00 C 45.29 45.29 45.25 44.14 +4.44 61 6 1,949 -4
30MAR26 197.50 C 0.00 0.00 0.00 41.44 +4.90 57 0 799 0
30MAR26 200.00 C 33.12 33.12 33.12 40.53 +4.00 61 1 878 0
30MAR26 205.00 C 33.39 33.39 33.27 34.80 +3.47 52 2 734 +1
30MAR26 210.00 C 0.00 0.00 0.00 32.70 +2.93 57 0 3,635 0
30MAR26 215.00 C 0.00 0.00 0.00 30.41 +4.85 59 0 1,210 0
30MAR26 220.00 C 25.80 25.80 25.80 26.87 +3.67 57 2 3,921 0
30MAR26 225.00 C 23.17 23.17 23.17 24.70 +3.50 58 110 2,920 +7
30MAR26 230.00 C 20.85 21.83 20.50 21.83 +2.71 57 42 4,155 +28
30MAR26 235.00 C 18.57 20.25 18.57 19.60 +2.48 57 31 1,343 -7
30MAR26 240.00 C 17.27 18.64 17.27 17.54 +2.18 57 8 3,341 +3
30MAR26 245.00 C 15.22 15.22 15.22 15.70 +2.02 58 60 746 +60
30MAR26 250.00 C 12.46 15.40 12.46 13.92 +1.84 57 88 3,094 +20
30MAR26 255.00 C 12.32 13.43 12.10 12.31 +1.67 57 105 8,268 +11
30MAR26 260.00 C 11.05 11.86 10.87 10.85 +1.50 57 232 726 +46
30MAR26 265.00 C 10.89 10.89 10.72 9.54 +1.35 57 36 420 +35
30MAR26 270.00 C 9.40 9.80 8.91 8.37 +1.21 57 81 387 +80
30MAR26 275.00 C 8.51 8.91 8.51 7.33 +1.08 57 60 722 -60
30MAR26 280.00 C 6.44 8.40 6.44 6.40 +0.96 57 66 11,676 +23
30MAR26 285.00 C 7.36 7.50 7.36 5.58 +0.85 57 31 214 -27
30MAR26 290.00 C 5.50 6.90 5.50 4.85 +0.75 57 9 187 +8
30MAR26 295.00 C 6.10 6.20 6.10 4.21 +0.66 57 13 161 +13
30MAR26 300.00 C 5.68 5.68 5.40 3.65 +0.59 57 3 1,096 +2
30MAR26 310.00 C 3.80 4.90 3.70 2.72 +0.45 57 25 376 +25
30MAR26 320.00 C 3.30 3.70 3.30 1.96 +0.33 56 22 331 +22
30MAR26 330.00 C 2.80 3.00 2.80 1.44 +0.25 56 30 861 +10
30MAR26 340.00 C 0.00 0.00 0.00 1.06 +0.16 56 0 746 0
30MAR26 350.00 C 0.00 0.00 0.00 0.77 +0.12 56 0 106 0
30MAR26 360.00 C 0.00 0.00 0.00 0.56 +0.10 56 0 156 0
30MAR26 370.00 C 0.00 0.00 0.00 0.40 +0.07 56 0 32 0
30MAR26 380.00 C 0.00 0.00 0.00 0.29 +0.05 56 0 181 0
30MAR26 390.00 C 0.00 0.00 0.00 0.21 +0.04 56 0 182 0
30MAR26 400.00 C 0.00 0.00 0.00 0.15 +0.03 56 0 368 0
30MAR26 410.00 C 0.00 0.00 0.00 0.11 +0.02 56 0 17 0
30MAR26 420.00 C 0.00 0.00 0.00 0.08 +0.02 57 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 4 0
30MAR26 440.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 2 0
30MAR26 450.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 75 0
29APR26 120.00 C 0.00 0.00 0.00 113.41 +5.03 78 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 109.97 +4.38 51 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 107.16 +4.60 0 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 105.30 +5.14 60 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 102.33 +2.50 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 100.67 +3.87 63 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 98.31 +5.54 63 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 96.21 +6.53 66 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 94.27 +5.73 70 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 91.09 +5.06 61 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 89.10 +4.14 64 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 85.42 +2.18 47 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 84.40 +5.93 62 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 81.15 +5.27 53 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 78.54 +4.68 50 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 76.73 +5.14 55 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 75.55 +4.94 62 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 70.88 +2.01 43 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 70.42 +5.23 57 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 66.84 +3.85 48 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 66.40 +6.12 58 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 65.14 +6.94 62 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 63.36 +5.26 62 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 61.33 +7.84 62 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 57.25 +4.75 54 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 57.24 +5.84 61 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 55.26 +6.65 61 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 50.64 +2.04 51 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 48.90 +4.42 51 0 572 0
29APR26 192.50 C 0.00 0.00 0.00 48.89 +5.02 57 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 44.94 +2.93 50 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 43.83 +1.83 52 0 416 0
29APR26 200.00 C 0.00 0.00 0.00 43.82 +5.83 57 0 566 0
29APR26 205.00 C 0.00 0.00 0.00 38.48 +2.51 52 0 124 0
29APR26 210.00 C 0.00 0.00 0.00 37.69 +4.88 58 0 251 0
29APR26 215.00 C 0.00 0.00 0.00 34.70 +3.35 57 0 231 0
29APR26 220.00 C 30.20 30.20 30.20 30.03 +1.32 53 1 314 -1
29APR26 225.00 C 0.00 0.00 0.00 28.53 +2.79 55 0 307 0
29APR26 230.00 C 25.71 25.71 25.71 26.16 +2.67 55 10 2,827 -10
29APR26 235.00 C 23.90 25.66 23.90 24.00 +2.52 55 38 350 -14
29APR26 240.00 C 21.38 22.30 21.38 22.02 +2.30 56 6 610 +6
29APR26 245.00 C 19.74 21.60 19.28 20.21 +2.22 56 36 158 +35
29APR26 250.00 C 18.65 19.88 18.65 18.48 +2.18 56 33 208 +31
29APR26 255.00 C 0.00 0.00 0.00 16.77 +2.02 56 0 69 0
29APR26 260.00 C 16.11 16.11 16.11 15.21 +1.88 56 15 502 0
29APR26 265.00 C 15.53 15.53 15.53 13.77 +1.74 56 15 24 +15
29APR26 270.00 C 0.00 0.00 0.00 12.44 +1.60 56 0 159 0
29APR26 275.00 C 0.00 0.00 0.00 11.24 +1.48 56 0 5 0
29APR26 280.00 C 12.22 12.22 12.22 10.13 +1.36 56 30 35 +25
29APR26 285.00 C 10.88 11.31 10.88 9.13 +1.26 55 57 62 +57
29APR26 290.00 C 0.00 0.00 0.00 8.21 +1.15 55 0 61 0
29APR26 295.00 C 0.00 0.00 0.00 7.38 +1.05 55 0 0 0
29APR26 300.00 C 8.88 8.88 8.88 6.62 +0.96 55 1 49 0
29APR26 310.00 C 7.77 7.77 7.77 5.32 +0.80 55 3 3 0
29APR26 320.00 C 0.00 0.00 0.00 4.26 +0.76 55 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 3.30 +0.52 55 0 26 0
29APR26 340.00 C 0.00 0.00 0.00 2.63 +0.43 55 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 2.09 +0.35 55 0 28 0
29APR26 360.00 C 0.00 0.00 0.00 1.65 +0.28 55 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 1.31 +0.23 55 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 1.03 +0.19 55 0 61 0
29APR26 390.00 C 0.00 0.00 0.00 0.81 +0.15 55 0 4 0
29APR26 400.00 C 2.00 2.00 2.00 0.64 +0.12 55 2 5 +2
28MAY26 175.00 C 0.00 0.00 0.00 63.62 +3.59 54 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 61.33 +5.81 53 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 59.82 +6.10 54 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 57.24 +5.28 52 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 56.22 +5.30 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 52.50 +1.59 49 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 50.86 +3.95 49 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 49.12 +3.82 49 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 47.52 +2.67 50 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 45.89 +1.29 50 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 44.97 +1.76 52 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 41.29 +2.54 50 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 39.28 +3.02 53 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 36.60 +4.08 53 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 33.13 +2.39 51 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 31.40 +2.98 53 0 60 0
28MAY26 230.00 C 29.57 30.80 28.54 28.96 +2.75 53 215 262 +155
28MAY26 235.00 C 25.67 28.68 25.67 26.85 +2.40 53 149 303 +136
28MAY26 240.00 C 24.74 25.56 24.74 24.88 +2.44 53 124 217 +124
28MAY26 245.00 C 22.06 24.02 22.06 23.07 +2.30 53 115 116 +84
28MAY26 250.00 C 0.00 0.00 0.00 21.40 +1.98 54 0 30 0
28MAY26 255.00 C 18.98 18.98 18.98 19.85 +1.96 54 30 30 +30
28MAY26 260.00 C 17.62 17.62 17.62 18.42 +1.97 54 27 57 +27
28MAY26 265.00 C 17.56 17.56 17.56 17.01 +1.95 54 12 12 +12
28MAY26 270.00 C 0.00 0.00 0.00 15.61 +1.82 54 0 5 0
28MAY26 275.00 C 0.00 0.00 0.00 14.31 +1.70 54 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 13.11 +1.59 54 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 12.01 +1.49 54 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 10.98 +1.38 54 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 10.04 +1.29 54 0 0 0
28MAY26 300.00 C 10.80 10.80 10.80 9.17 +1.43 54 5 5 +5
29JUN26 100.00 C 0.00 0.00 0.00 132.30 +4.48 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 130.54 +3.83 70 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 127.78 +4.58 61 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 125.73 +5.75 69 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 123.86 +6.11 75 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 120.99 +5.58 68 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 118.63 +5.37 68 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 116.52 +7.08 70 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 114.04 +5.66 68 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 111.51 +5.92 65 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 107.64 +4.25 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 106.95 +5.27 66 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 102.76 +2.93 34 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 100.67 +2.81 48 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 98.43 +5.06 50 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 98.11 +6.16 65 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 94.43 +5.89 56 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 91.09 +4.31 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 90.35 +5.35 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 88.02 +4.27 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 84.40 +5.74 49 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 83.56 +6.07 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 82.80 +7.64 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 77.80 +2.73 49 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 75.63 +4.78 49 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 74.34 +4.68 53 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 72.07 +3.69 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 69.09 +3.18 48 0 21 0
29JUN26 170.00 C 0.00 0.00 0.00 68.34 +5.25 53 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 65.42 +4.46 49 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 64.04 +4.01 51 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 62.09 +4.90 51 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 61.49 +6.48 55 0 138 0
29JUN26 182.50 C 0.00 0.00 0.00 59.31 +4.31 54 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 57.09 +5.96 53 0 120 0
29JUN26 187.50 C 0.00 0.00 0.00 56.55 +5.64 55 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 54.04 +3.16 53 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 51.78 +3.35 52 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 51.43 +5.76 55 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 49.76 +4.41 55 0 240 0
29JUN26 200.00 C 44.49 44.49 44.49 48.10 +3.61 54 100 1,672 -100
29JUN26 205.00 C 0.00 0.00 0.00 43.73 +3.07 51 0 182 0
29JUN26 210.00 C 39.27 39.27 39.27 42.10 +5.70 54 1 515 0
29JUN26 215.00 C 0.00 0.00 0.00 38.59 +2.52 52 0 435 0
29JUN26 220.00 C 37.86 37.86 35.86 35.86 +2.89 52 91 1,960 +60
29JUN26 225.00 C 0.00 0.00 0.00 34.12 +3.55 53 0 382 0
29JUN26 230.00 C 0.00 0.00 0.00 31.53 +2.55 53 0 1,491 0
29JUN26 235.00 C 27.85 30.20 27.85 29.45 +2.73 53 95 536 +95
29JUN26 240.00 C 0.00 0.00 0.00 27.43 +2.58 53 0 3,031 0
29JUN26 245.00 C 26.00 26.00 26.00 25.38 +2.28 53 2 587 +2
29JUN26 250.00 C 0.00 0.00 0.00 23.63 +2.25 53 0 596 0
29JUN26 255.00 C 0.00 0.00 0.00 21.91 +2.25 53 0 60 0
29JUN26 260.00 C 0.00 0.00 0.00 20.19 +1.92 52 0 628 0
29JUN26 265.00 C 0.00 0.00 0.00 18.75 +1.84 52 0 102 0
29JUN26 270.00 C 18.46 18.46 18.46 17.39 +1.84 52 15 202 -15
29JUN26 275.00 C 0.00 0.00 0.00 16.03 +1.69 52 0 135 0
29JUN26 280.00 C 16.30 16.30 16.30 14.75 +1.46 52 2 41 +2
29JUN26 285.00 C 0.00 0.00 0.00 13.70 +1.46 52 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 12.66 +1.46 52 0 496 0
29JUN26 295.00 C 0.00 0.00 0.00 11.61 +1.26 52 0 33 0
29JUN26 300.00 C 12.50 13.81 11.67 10.70 +1.12 52 20 2,914 +14
29JUN26 310.00 C 0.00 0.00 0.00 9.14 +1.12 52 0 25 0
29JUN26 320.00 C 0.00 0.00 0.00 7.69 +0.84 52 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 6.57 +0.84 52 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 5.48 +0.75 52 0 43 0
29JUN26 350.00 C 0.00 0.00 0.00 4.56 +0.59 51 0 1 0
29JUN26 360.00 C 0.00 0.00 0.00 3.80 +0.46 51 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 3.24 +0.41 51 0 55 0
29JUN26 380.00 C 5.20 5.20 5.20 2.73 +0.40 52 6 6 +6
29JUN26 390.00 C 0.00 0.00 0.00 2.27 +0.27 51 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 1.94 +0.28 51 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 1.61 +0.22 51 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 1.36 +0.18 51 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 1.16 +0.18 52 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.95 +0.13 52 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.81 +0.11 51 0 47 0
29SEP26 100.00 C 0.00 0.00 0.00 132.30 +4.02 0 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 131.91 +5.20 71 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 129.39 +5.83 69 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 126.46 +6.48 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 124.99 +7.24 68 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 122.56 +7.15 67 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 119.30 +4.08 61 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 119.29 +6.82 72 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 114.69 +4.37 59 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 112.41 +6.53 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 109.25 +4.82 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 107.37 +4.57 55 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 105.46 +4.03 57 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 103.82 +3.93 58 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 100.97 +6.55 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 99.41 +6.54 57 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 98.09 +5.23 60 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 94.31 +5.69 54 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 92.68 +6.42 55 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 91.56 +5.97 58 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 88.02 +5.15 53 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 87.64 +6.98 57 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 84.71 +5.14 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 81.51 +3.25 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 80.30 +4.95 53 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 79.93 +4.59 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 77.74 +4.22 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 76.21 +5.03 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 74.40 +6.59 55 0 35 0
29SEP26 172.50 C 0.00 0.00 0.00 72.10 +6.22 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 70.21 +4.57 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 69.01 +6.22 55 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 67.33 +4.55 54 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 64.74 +3.22 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 63.57 +3.85 53 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 60.90 +4.43 51 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 60.89 +5.90 54 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 58.85 +4.94 53 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 54.99 +2.39 49 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 54.98 +3.69 51 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 52.21 +2.38 49 0 388 0
29SEP26 205.00 C 0.00 0.00 0.00 51.16 +2.88 52 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 49.34 +5.37 53 0 191 0
29SEP26 215.00 C 0.00 0.00 0.00 46.90 +3.50 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 43.05 +2.32 51 0 176 0
29SEP26 225.00 C 0.00 0.00 0.00 40.75 +2.17 51 0 208 0
29SEP26 230.00 C 0.00 0.00 0.00 38.28 +1.71 50 0 1,151 0
29SEP26 235.00 C 36.87 36.87 36.87 37.75 +3.06 52 30 77 +30
29SEP26 240.00 C 0.00 0.00 0.00 35.78 +3.10 52 500 857 +500
29SEP26 245.00 C 0.00 0.00 0.00 33.78 +2.92 52 0 82 0
29SEP26 250.00 C 31.19 31.19 31.19 31.90 +2.67 52 2 491 -1
29SEP26 255.00 C 30.23 30.23 30.23 30.27 +2.68 52 31 94 +31
29SEP26 260.00 C 30.16 30.16 30.16 28.64 +2.68 52 1 314 +1
29SEP26 265.00 C 0.00 0.00 0.00 27.02 +2.58 52 0 1 0
29SEP26 270.00 C 27.50 27.50 27.50 25.41 +2.26 52 1 89 0
29SEP26 275.00 C 0.00 0.00 0.00 24.12 +2.25 52 0 11 0
29SEP26 280.00 C 0.00 0.00 0.00 22.84 +2.26 52 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 21.56 +2.27 52 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 20.27 +2.03 52 0 122 0
29SEP26 295.00 C 0.00 0.00 0.00 19.11 +1.85 52 0 75 0
29SEP26 300.00 C 18.81 20.00 18.81 18.13 +1.86 52 3 486 -2
29SEP26 310.00 C 0.00 0.00 0.00 16.16 +1.86 51 0 197 0
29SEP26 320.00 C 16.00 17.00 16.00 14.28 +1.47 51 11 27 +10
29SEP26 330.00 C 0.00 0.00 0.00 12.83 +1.49 51 0 115 0
29SEP26 340.00 C 0.00 0.00 0.00 11.37 +1.38 51 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 10.09 +1.15 51 0 218 0
29SEP26 360.00 C 0.00 0.00 0.00 9.04 +1.15 51 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 8.00 +1.04 51 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 7.09 +0.86 51 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 6.37 +0.87 51 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 5.64 +0.81 51 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 4.96 +0.62 51 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 4.35 +0.61 51 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 3.87 +0.61 51 0 105 0
29SEP26 440.00 C 0.00 0.00 0.00 3.40 +0.48 51 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 3.04 +0.42 51 0 469 0
30DEC26 100.00 C 0.00 0.00 0.00 135.21 +6.38 66 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 133.23 +4.81 67 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 130.49 +5.25 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 128.80 +4.97 66 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 125.96 +4.65 62 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 123.23 +4.08 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 121.12 +3.75 59 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 119.29 +6.82 60 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 117.62 +5.95 61 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 114.63 +4.01 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 112.55 +5.98 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 110.03 +4.36 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 109.42 +4.93 60 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 105.97 +3.55 56 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 104.48 +5.02 57 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 101.37 +3.10 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 99.85 +3.57 54 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 99.10 +4.87 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 96.06 +4.43 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 95.26 +5.47 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 92.43 +5.10 54 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 89.65 +2.96 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 89.14 +4.20 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 85.98 +3.37 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 85.97 +5.04 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 83.77 +4.51 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 80.56 +3.42 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 78.47 +3.60 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 77.95 +4.66 52 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 76.58 +4.76 52 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 74.71 +3.94 52 0 0 0
30DEC26 177.50 C 71.50 71.50 71.50 72.33 +4.23 50 5 39 -5
30DEC26 180.00 C 0.00 0.00 0.00 72.32 +6.72 53 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 70.15 +4.88 52 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 67.96 +2.70 51 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 67.95 +4.06 53 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 66.49 +4.65 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 64.55 +5.42 52 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 62.69 +3.59 51 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 62.39 +4.54 53 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 59.07 +4.28 50 0 440 0
30DEC26 205.00 C 0.00 0.00 0.00 58.04 +4.91 52 0 256 0
30DEC26 210.00 C 0.00 0.00 0.00 55.75 +4.64 52 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 52.45 +3.94 51 0 60 0
30DEC26 220.00 C 49.64 52.00 49.64 51.08 +3.63 52 3 100 +1
30DEC26 225.00 C 0.00 0.00 0.00 48.74 +4.80 52 0 1 0
30DEC26 230.00 C 45.00 46.00 45.00 46.52 +3.61 52 7 58 -3
30DEC26 235.00 C 0.00 0.00 0.00 44.58 +3.56 52 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 42.63 +3.41 51 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 40.69 +3.24 51 0 46 0
30DEC26 250.00 C 0.00 0.00 0.00 38.75 +2.94 51 0 75 0
30DEC26 255.00 C 0.00 0.00 0.00 37.06 +2.83 51 0 95 0
30DEC26 260.00 C 35.50 35.50 35.50 35.48 +2.82 51 1 72 +1
30DEC26 265.00 C 0.00 0.00 0.00 33.91 +2.83 51 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 32.34 +2.83 51 0 6 0
30DEC26 275.00 C 0.00 0.00 0.00 30.77 +2.53 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 29.40 +2.40 51 0 215 0
30DEC26 285.00 C 0.00 0.00 0.00 28.16 +2.40 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 26.93 +2.41 51 0 136 0
30DEC26 295.00 C 0.00 0.00 0.00 25.70 +2.42 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 24.46 +2.28 51 0 47 0
30DEC26 310.00 C 0.00 0.00 0.00 22.29 +2.00 51 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 20.40 +2.00 51 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 18.52 +1.88 51 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 16.36 +1.12 50 0 71 0
30DEC26 350.00 C 18.00 18.20 18.00 15.46 +1.62 51 4 51 +4
TOTAL CALL 6,246 128,741 +1,266
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 66 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 62 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 54 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 85 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 1,015 0
26FEB26 162.50 P 0.00 0.00 0.00 0.02 -0.03 51 0 592 0
26FEB26 165.00 P 0.55 0.55 0.55 0.03 -0.04 51 7 585 0
26FEB26 167.50 P 0.00 0.00 0.00 0.04 -0.05 50 0 545 0
26FEB26 170.00 P 0.00 0.00 0.00 0.06 -0.07 51 0 1,639 0
26FEB26 172.50 P 0.00 0.00 0.00 0.09 -0.09 51 0 556 0
26FEB26 175.00 P 0.52 0.53 0.50 0.13 -0.11 51 33 693 -28
26FEB26 177.50 P 0.58 0.58 0.58 0.17 -0.15 51 2 1,799 -1
26FEB26 180.00 P 0.65 0.80 0.65 0.24 -0.19 51 36 2,262 +10
26FEB26 182.50 P 0.00 0.00 0.00 0.32 -0.25 51 0 1,177 0
26FEB26 185.00 P 0.98 0.98 0.90 0.43 -0.31 51 48 1,441 +15
26FEB26 187.50 P 1.13 1.13 1.12 0.56 -0.37 51 33 1,403 +8
26FEB26 190.00 P 1.20 1.20 1.12 0.72 -0.46 51 6 2,033 +6
26FEB26 192.50 P 1.45 1.45 1.34 0.91 -0.54 51 40 1,196 -40
26FEB26 195.00 P 1.50 1.62 1.45 1.15 -0.65 51 5 1,585 +1
26FEB26 197.50 P 2.01 2.01 1.61 1.42 -0.76 51 226 3,015 0
26FEB26 200.00 P 2.23 2.60 1.76 1.76 -0.89 51 243 3,090 +131
26FEB26 205.00 P 3.86 3.86 2.50 2.59 -1.16 51 389 2,377 +212
26FEB26 210.00 P 5.22 5.22 3.33 3.56 -1.58 51 720 1,510 +186
26FEB26 215.00 P 6.84 6.84 4.31 4.85 -2.00 51 470 1,353 +356
26FEB26 220.00 P 7.84 8.00 5.80 6.38 -2.54 50 466 4,021 +10
26FEB26 225.00 P 9.75 10.10 7.55 8.30 -2.92 50 407 1,407 +120
26FEB26 230.00 P 11.71 12.00 9.90 10.67 -3.06 50 180 1,227 +88
26FEB26 235.00 P 14.59 14.59 12.54 13.31 -3.83 50 411 568 +47
26FEB26 240.00 P 16.30 16.30 16.30 16.41 -3.72 50 7 158 +5
26FEB26 245.00 P 0.00 0.00 0.00 20.41 -3.34 54 0 188 0
26FEB26 250.00 P 25.50 25.50 22.50 23.57 -3.61 52 64 466 0
26FEB26 255.00 P 0.00 0.00 0.00 27.30 -3.49 51 0 42 0
26FEB26 260.00 P 35.00 35.00 35.00 30.35 -4.69 45 1 210 +1
26FEB26 265.00 P 0.00 0.00 0.00 34.46 -6.37 42 0 20 0
26FEB26 270.00 P 0.00 0.00 0.00 40.32 -3.64 54 0 30 0
26FEB26 275.00 P 0.00 0.00 0.00 44.00 -6.15 45 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 50.61 -4.35 65 0 1 0
26FEB26 285.00 P 0.00 0.00 0.00 55.48 -5.18 68 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 60.00 -5.16 67 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 65.47 -5.26 75 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 70.53 -3.10 79 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 80.49 -3.21 86 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 88.40 -7.89 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 100.19 -5.22 96 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 110.14 -5.26 101 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 118.69 -6.71 84 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 128.59 -8.09 85 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 140.57 -5.29 123 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 150.18 -5.68 124 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 159.32 -6.48 116 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 168.56 -7.18 101 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 180.21 -6.44 138 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 189.88 -7.04 138 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 199.88 -5.21 142 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 208.40 -7.96 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 220.05 -5.67 153 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 229.03 -4.57 138 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 238.87 -5.39 137 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 248.70 -7.54 135 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 259.56 -6.86 160 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 270.16 -6.39 173 0 0 0
30MAR26 100.00 P 0.18 0.19 0.18 0.01 0.00 70 70 1,681 +60
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 68 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 66 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 58 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.03 -0.02 55 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.05 -0.02 57 0 45 0
30MAR26 132.50 P 0.00 0.00 0.00 0.06 -0.03 56 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.08 -0.05 56 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.11 -0.05 56 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.14 -0.06 56 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 0.17 -0.09 56 0 63 0
30MAR26 145.00 P 0.00 0.00 0.00 0.23 -0.08 56 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.28 -0.12 56 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.35 -0.14 56 0 445 0
30MAR26 152.50 P 0.00 0.00 0.00 0.43 -0.16 56 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.52 -0.21 56 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.64 -0.22 56 0 22 0
30MAR26 160.00 P 0.00 0.00 0.00 0.77 -0.27 56 0 555 0
30MAR26 162.50 P 0.00 0.00 0.00 0.91 -0.32 56 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 1.10 -0.33 56 0 424 0
30MAR26 167.50 P 0.00 0.00 0.00 1.29 -0.40 56 0 221 0
30MAR26 170.00 P 1.74 1.74 1.74 1.49 -0.48 56 1 469 -1
30MAR26 172.50 P 0.00 0.00 0.00 1.82 -0.50 57 0 422 0
30MAR26 175.00 P 2.05 2.05 2.05 2.11 -0.51 57 2 857 -2
30MAR26 177.50 P 0.00 0.00 0.00 2.40 -0.61 57 0 981 0
30MAR26 180.00 P 0.00 0.00 0.00 2.70 -0.66 56 0 6,593 0
30MAR26 182.50 P 0.00 0.00 0.00 3.16 -0.66 57 0 401 0
30MAR26 185.00 P 3.37 3.37 3.37 3.39 -0.93 56 1 1,133 0
30MAR26 187.50 P 0.00 0.00 0.00 3.89 -0.97 56 0 977 0
30MAR26 190.00 P 0.00 0.00 0.00 4.36 -0.94 56 2 1,131 +2
30MAR26 192.50 P 5.60 5.60 5.60 4.86 -1.10 56 1 1,110 -1
30MAR26 195.00 P 5.50 5.50 5.50 5.42 -1.20 56 20 1,227 0
30MAR26 197.50 P 6.05 6.05 6.05 6.08 -1.20 55 1 1,610 0
30MAR26 200.00 P 6.40 6.90 6.17 6.73 -1.34 55 14 5,093 -5
30MAR26 205.00 P 0.00 0.00 0.00 8.19 -1.53 55 0 676 0
30MAR26 210.00 P 10.00 10.39 9.00 9.84 -1.75 55 22 1,237 +1
30MAR26 215.00 P 12.38 12.38 12.38 11.71 -1.91 55 12 888 +12
30MAR26 220.00 P 14.65 14.65 12.96 13.73 -2.19 55 124 4,273 +6
30MAR26 225.00 P 15.95 16.00 15.50 16.02 -2.89 55 282 2,153 +189
30MAR26 230.00 P 19.20 20.23 17.80 18.61 -2.76 55 41 1,471 +32
30MAR26 235.00 P 21.05 21.90 20.60 21.38 -3.06 55 12 1,361 -5
30MAR26 240.00 P 24.80 24.80 24.74 24.45 -3.26 56 3 188 +3
30MAR26 245.00 P 0.00 0.00 0.00 27.73 -3.41 56 0 69 0
30MAR26 250.00 P 31.00 31.00 30.00 31.16 -3.56 57 12 109 +8
30MAR26 255.00 P 35.00 35.00 35.00 34.78 -4.34 57 1 4 +1
30MAR26 260.00 P 0.00 0.00 0.00 37.27 -5.67 54 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 42.94 -4.04 60 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 46.64 -4.25 60 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 50.28 -4.38 59 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 53.53 -3.89 56 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 57.24 -5.87 54 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 63.07 -2.93 60 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 68.60 -2.80 65 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 71.78 -5.91 60 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 82.59 -4.90 68 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 91.92 -4.37 70 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 100.27 -6.93 65 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 110.14 -6.56 69 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 119.58 -6.89 68 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 128.98 -7.70 65 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 140.57 -5.29 83 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 150.18 -5.68 83 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 159.32 -6.48 79 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 168.71 -7.03 74 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 180.21 -6.44 93 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 189.88 -7.04 93 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 199.88 -6.19 96 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 208.40 -7.96 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 220.05 -5.67 103 0 0 0
29APR26 120.00 P 0.38 0.38 0.38 0.09 -0.03 55 1 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.11 -0.04 55 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.15 -0.04 55 0 91 0
29APR26 127.50 P 0.00 0.00 0.00 0.18 -0.06 55 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.23 -0.07 55 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.28 -0.07 55 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.34 -0.10 55 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.42 -0.11 55 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.51 -0.12 55 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.60 -0.17 55 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 0.72 -0.18 55 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 0.86 -0.18 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 1.00 -0.25 55 0 80 0
29APR26 152.50 P 0.00 0.00 0.00 1.17 -0.28 55 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 1.38 -0.27 55 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 1.58 -0.35 55 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 1.80 -0.41 55 0 19 0
29APR26 162.50 P 0.00 0.00 0.00 2.09 -0.41 55 0 210 0
29APR26 165.00 P 0.00 0.00 0.00 2.38 -0.45 55 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 2.75 -0.48 55 0 56 0
29APR26 170.00 P 0.00 0.00 0.00 3.12 -0.60 55 0 257 0
29APR26 172.50 P 0.00 0.00 0.00 3.43 -0.68 55 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 3.73 -0.80 54 0 414 0
29APR26 177.50 P 0.00 0.00 0.00 4.22 -0.95 55 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 4.84 -0.59 55 0 366 0
29APR26 182.50 P 0.00 0.00 0.00 5.16 -0.79 54 0 267 0
29APR26 185.00 P 5.50 5.50 5.50 5.68 -1.02 54 1 544 +1
29APR26 187.50 P 6.57 6.57 6.57 6.32 -1.00 54 3 539 0
29APR26 190.00 P 0.00 0.00 0.00 6.90 -1.08 54 0 848 0
29APR26 192.50 P 0.00 0.00 0.00 7.57 -1.14 54 0 534 0
29APR26 195.00 P 0.00 0.00 0.00 8.24 -1.21 54 0 968 0
29APR26 197.50 P 8.30 8.30 8.30 8.92 -1.37 54 2 434 0
29APR26 200.00 P 9.85 9.85 9.20 9.76 -1.37 54 2 609 +1
29APR26 205.00 P 11.92 11.92 11.92 11.44 -1.49 54 11 99 -11
29APR26 210.00 P 14.10 14.10 14.10 13.27 -1.71 54 13 82 -1
29APR26 215.00 P 0.00 0.00 0.00 15.32 -1.93 54 0 121 0
29APR26 220.00 P 0.00 0.00 0.00 17.41 -2.33 53 0 284 0
29APR26 225.00 P 21.76 21.76 19.59 19.85 -2.49 53 121 665 +121
29APR26 230.00 P 22.29 24.37 21.92 22.49 -2.69 54 241 388 +181
29APR26 235.00 P 0.00 0.00 0.00 25.32 -2.87 54 0 28 0
29APR26 240.00 P 0.00 0.00 0.00 28.35 -3.11 54 0 20 0
29APR26 245.00 P 0.00 0.00 0.00 31.55 -3.27 55 0 60 0
29APR26 250.00 P 0.00 0.00 0.00 34.91 -2.63 55 0 81 0
29APR26 255.00 P 0.00 0.00 0.00 39.38 -1.24 57 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 42.00 -3.61 55 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 46.70 -1.83 58 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 50.46 -2.32 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 54.43 -3.06 59 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 56.56 -3.65 54 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 62.15 -4.56 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 66.60 -2.68 60 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 71.21 -2.23 61 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 75.57 -2.95 61 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 82.74 -4.87 57 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 91.92 -5.44 58 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 103.11 -4.09 66 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 110.14 -6.56 57 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 120.42 -6.05 62 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 131.69 -4.99 71 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 140.57 -5.29 69 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 150.18 -5.68 69 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 159.89 -5.91 70 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 168.71 -7.03 62 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 5.48 -0.86 54 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.97 -0.93 53 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.50 -1.09 53 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.89 -1.25 53 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 7.53 -1.15 53 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 8.52 -0.83 53 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 9.07 -1.43 53 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 9.57 -1.80 52 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.91 -1.19 54 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 11.35 -1.65 53 0 0 0
28MAY26 200.00 P 11.95 12.19 11.95 12.19 -1.77 53 60 60 +60
28MAY26 205.00 P 0.00 0.00 0.00 14.06 -1.94 53 0 1 0
28MAY26 210.00 P 16.06 16.06 16.06 16.06 -2.14 53 29 29 +29
28MAY26 215.00 P 18.50 18.50 18.25 18.25 -2.32 53 22 85 +22
28MAY26 220.00 P 0.00 0.00 0.00 20.75 -2.48 53 0 530 0
28MAY26 225.00 P 23.60 24.23 22.78 23.17 -2.93 53 105 234 +54
28MAY26 230.00 P 25.80 26.47 25.38 25.87 -2.76 53 226 256 +196
28MAY26 235.00 P 0.00 0.00 0.00 28.89 -2.77 54 0 60 0
28MAY26 240.00 P 0.00 0.00 0.00 31.95 -2.90 54 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 35.14 -3.16 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 38.47 -3.19 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 42.28 -2.98 56 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 45.70 -3.30 56 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 48.63 -4.15 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 53.16 -3.40 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 56.95 -3.63 57 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 60.90 -3.03 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 64.99 -3.41 58 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 69.09 -3.90 58 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 72.85 -3.46 57 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 77.57 -3.47 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.08 -0.02 51 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.10 -0.04 51 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.13 -0.04 51 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.17 -0.04 52 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.21 -0.05 52 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 0.26 -0.06 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.32 -0.06 52 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.38 -0.10 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.46 -0.11 52 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 0.55 -0.11 51 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.65 -0.15 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.76 -0.18 51 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.91 -0.17 52 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 1.05 -0.20 51 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 1.19 -0.27 51 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.40 -0.27 51 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.61 -0.28 51 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 1.82 -0.35 51 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 2.06 -0.41 51 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 2.36 -0.41 51 0 0 0
29JUN26 150.00 P 3.07 3.07 3.07 2.66 -0.41 51 1 248 -1
29JUN26 152.50 P 0.00 0.00 0.00 2.96 -0.51 51 0 110 0
29JUN26 155.00 P 3.50 3.50 3.50 3.31 -0.57 51 2 325 +2
29JUN26 157.50 P 0.00 0.00 0.00 3.72 -0.58 51 0 391 0
29JUN26 160.00 P 0.00 0.00 0.00 4.20 -0.51 52 0 2,255 0
29JUN26 162.50 P 4.65 4.65 4.65 4.54 -0.70 51 3 460 0
29JUN26 165.00 P 0.00 0.00 0.00 4.98 -0.98 51 0 245 0
29JUN26 167.50 P 5.70 5.70 5.70 5.42 -0.95 51 6 243 -4
29JUN26 170.00 P 0.00 0.00 0.00 6.06 -0.85 51 0 1,565 0
29JUN26 172.50 P 0.00 0.00 0.00 6.58 -0.69 51 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 7.05 -0.91 51 0 235 0
29JUN26 177.50 P 0.00 0.00 0.00 7.61 -1.03 51 0 303 0
29JUN26 180.00 P 7.50 7.50 7.50 8.29 -1.04 51 8 7,616 -2
29JUN26 182.50 P 0.00 0.00 0.00 9.06 -0.95 51 0 1,095 0
29JUN26 185.00 P 0.00 0.00 0.00 9.66 -1.17 51 0 2,109 0
29JUN26 187.50 P 0.00 0.00 0.00 10.35 -1.33 51 1 169 +1
29JUN26 190.00 P 11.88 11.88 11.88 11.49 -1.05 51 36 1,989 +12
29JUN26 192.50 P 0.00 0.00 0.00 12.05 -1.35 51 0 2,806 0
29JUN26 195.00 P 0.00 0.00 0.00 12.91 -1.35 51 0 425 0
29JUN26 197.50 P 0.00 0.00 0.00 13.77 -1.48 51 0 311 0
29JUN26 200.00 P 0.00 0.00 0.00 14.63 -1.66 51 0 6,727 0
29JUN26 205.00 P 17.60 17.60 17.60 16.68 -1.70 50 20 606 -20
29JUN26 210.00 P 0.00 0.00 0.00 18.77 -1.77 50 0 373 0
29JUN26 215.00 P 0.00 0.00 0.00 20.94 -2.06 50 0 412 0
29JUN26 220.00 P 0.00 0.00 0.00 23.40 -2.07 50 0 3,326 0
29JUN26 225.00 P 0.00 0.00 0.00 25.90 -2.17 50 0 353 0
29JUN26 230.00 P 0.00 0.00 0.00 28.45 -2.46 50 0 1,147 0
29JUN26 235.00 P 31.58 31.58 31.58 31.53 -2.36 50 30 76 0
29JUN26 240.00 P 0.00 0.00 0.00 34.61 -2.94 50 0 810 0
29JUN26 245.00 P 0.00 0.00 0.00 37.80 -3.14 51 0 212 0
29JUN26 250.00 P 0.00 0.00 0.00 41.07 -2.06 51 0 202 0
29JUN26 255.00 P 44.05 44.05 44.05 43.48 -2.88 49 1 150 -1
29JUN26 260.00 P 0.00 0.00 0.00 46.80 -4.42 49 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 51.91 -4.83 52 0 303 0
29JUN26 270.00 P 0.00 0.00 0.00 54.88 -4.44 51 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 57.78 -5.44 49 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 64.71 -3.34 55 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 64.99 -7.54 48 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 71.24 -5.23 52 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 73.70 -7.25 49 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 80.43 -2.71 55 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 88.50 -3.68 54 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 97.44 -4.46 55 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 105.06 -6.05 53 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 115.95 -3.07 58 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 122.87 -5.63 52 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 132.02 -5.10 52 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 143.76 -3.91 60 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 152.81 -3.97 60 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 160.02 -5.78 51 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 169.62 -6.12 51 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 180.21 -6.44 57 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 191.19 -5.73 63 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 200.04 -6.54 60 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 210.08 -6.28 62 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 220.14 -6.13 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.45 -0.06 51 0 96 0
29SEP26 102.50 P 0.00 0.00 0.00 0.55 -0.06 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.65 -0.06 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.75 -0.09 51 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.88 -0.11 51 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 1.04 -0.10 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.19 -0.10 51 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.34 -0.16 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.55 -0.17 51 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.78 -0.16 51 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 2.00 -0.17 51 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.22 -0.24 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 2.52 -0.26 51 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 2.83 -0.26 51 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 3.15 -0.36 51 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 3.46 -0.43 51 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.94 -0.39 51 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 4.38 -0.39 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 4.82 -0.40 51 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 5.25 -0.41 51 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 5.65 -0.57 51 0 726 0
29SEP26 152.50 P 0.00 0.00 0.00 6.13 -0.68 51 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 6.63 -0.76 51 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 7.13 -0.84 51 0 202 0
29SEP26 160.00 P 0.00 0.00 0.00 7.63 -0.93 50 0 233 0
29SEP26 162.50 P 8.00 8.00 8.00 8.24 -0.89 51 3 286 +3
29SEP26 165.00 P 0.00 0.00 0.00 8.70 -1.08 50 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 9.50 -0.78 50 0 232 0
29SEP26 170.00 P 9.80 9.80 9.80 10.19 -0.85 50 50 284 -50
29SEP26 172.50 P 0.00 0.00 0.00 10.83 -1.18 50 0 182 0
29SEP26 175.00 P 0.00 0.00 0.00 11.54 -1.11 50 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 12.55 -1.15 51 0 307 0
29SEP26 180.00 P 12.80 12.80 12.80 13.12 -1.03 50 2 4,850 -2
29SEP26 182.50 P 0.00 0.00 0.00 14.26 -0.70 51 0 348 0
29SEP26 185.00 P 15.00 15.00 15.00 14.85 -0.99 50 20 439 -20
29SEP26 187.50 P 0.00 0.00 0.00 15.73 -0.99 50 0 399 0
29SEP26 190.00 P 0.00 0.00 0.00 16.62 -1.06 50 0 558 0
29SEP26 192.50 P 0.00 0.00 0.00 17.51 -1.22 50 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 18.50 -1.38 50 0 301 0
29SEP26 197.50 P 0.00 0.00 0.00 19.57 -1.33 50 0 369 0
29SEP26 200.00 P 20.26 20.26 19.99 20.63 -1.30 50 32 1,168 +29
29SEP26 205.00 P 0.00 0.00 0.00 22.78 -1.74 50 0 1,757 0
29SEP26 210.00 P 25.00 25.00 25.00 24.93 -1.81 50 20 242 -20
29SEP26 215.00 P 0.00 0.00 0.00 27.43 -1.63 50 0 250 0
29SEP26 220.00 P 29.53 29.53 29.01 29.95 -1.72 49 31 215 +30
29SEP26 225.00 P 32.33 32.33 32.33 32.48 -2.35 49 1 144 0
29SEP26 230.00 P 0.00 0.00 0.00 35.56 -1.80 50 500 761 +500
29SEP26 235.00 P 38.20 38.20 38.20 38.20 -2.19 49 30 61 +25
29SEP26 240.00 P 42.00 42.00 42.00 41.20 -2.84 49 1 14 +1
29SEP26 245.00 P 0.00 0.00 0.00 44.54 -2.70 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 47.73 -2.31 50 0 42 0
29SEP26 255.00 P 50.47 50.47 50.47 52.12 -2.18 51 1 65 +1
29SEP26 260.00 P 0.00 0.00 0.00 54.36 -4.80 50 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 57.82 -3.48 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 60.91 -4.25 49 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 64.51 -4.15 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 70.47 -2.23 52 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 71.61 -3.72 49 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 75.90 -3.66 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 80.82 -3.97 51 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 86.32 -2.37 53 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 93.28 -5.49 52 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 102.32 -3.65 53 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 110.94 -2.53 54 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 119.26 -3.33 53 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 128.54 -2.68 54 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 137.61 -2.47 55 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 145.62 -4.76 53 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 154.78 -4.93 53 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 164.95 -2.46 56 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 171.27 -6.91 48 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 182.20 -4.45 53 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 191.90 -5.48 54 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 200.05 -6.74 49 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 211.71 -4.68 57 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 220.89 -5.41 56 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.08 -0.11 50 0 129 0
30DEC26 102.50 P 0.00 0.00 0.00 1.24 -0.12 50 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 1.40 -0.15 50 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.65 -0.14 50 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.89 -0.13 50 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 2.13 -0.13 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.36 -0.17 50 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.64 -0.22 50 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 2.97 -0.22 50 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.31 -0.21 50 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 3.65 -0.21 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.98 -0.29 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 4.40 -0.33 50 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 4.86 -0.32 50 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.31 -0.33 50 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 5.74 -0.35 50 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 6.22 -0.42 51 0 35 0
30DEC26 142.50 P 6.50 6.50 6.50 6.67 -0.44 50 5 5 0
30DEC26 145.00 P 0.00 0.00 0.00 7.06 -0.73 50 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 7.56 -0.79 50 0 1 0
30DEC26 150.00 P 8.00 8.00 8.00 8.26 -0.54 50 1 746 -1
30DEC26 152.50 P 0.00 0.00 0.00 8.63 -0.69 49 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 9.21 -0.69 49 0 213 0
30DEC26 157.50 P 0.00 0.00 0.00 9.90 -0.64 49 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 10.62 -0.64 49 0 277 0
30DEC26 162.50 P 0.00 0.00 0.00 11.35 -0.67 49 0 103 0
30DEC26 165.00 P 0.00 0.00 0.00 12.07 -0.87 49 0 163 0
30DEC26 167.50 P 0.00 0.00 0.00 12.83 -0.68 49 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 13.61 -1.11 49 0 197 0
30DEC26 172.50 P 0.00 0.00 0.00 14.37 -1.02 49 0 304 0
30DEC26 175.00 P 15.06 15.06 15.06 15.25 -1.09 49 30 360 +22
30DEC26 177.50 P 0.00 0.00 0.00 16.15 -1.47 49 0 170 0
30DEC26 180.00 P 16.80 16.80 16.80 17.06 -0.94 49 40 1,158 -14
30DEC26 182.50 P 17.40 17.40 17.40 17.96 -0.91 49 20 1,171 0
30DEC26 185.00 P 18.50 18.50 18.00 18.86 -0.92 49 25 151 -24
30DEC26 187.50 P 0.00 0.00 0.00 19.85 -1.09 49 0 91 0
30DEC26 190.00 P 0.00 0.00 0.00 21.18 -0.76 50 0 91 0
30DEC26 192.50 P 0.00 0.00 0.00 21.88 -1.15 49 0 226 0
30DEC26 195.00 P 23.00 23.00 23.00 22.96 -1.15 49 40 340 -40
30DEC26 197.50 P 24.13 24.13 23.70 24.05 -1.22 49 31 219 +29
30DEC26 200.00 P 25.70 25.79 25.70 25.14 -1.27 49 50 295 +10
30DEC26 205.00 P 27.80 27.80 27.80 27.33 -1.46 49 20 1,199 -20
30DEC26 210.00 P 0.00 0.00 0.00 29.71 -1.59 49 0 42 0
30DEC26 215.00 P 33.28 33.28 33.28 32.27 -1.61 49 30 120 +30
30DEC26 220.00 P 0.00 0.00 0.00 34.84 -1.88 49 0 68 0
30DEC26 225.00 P 0.00 0.00 0.00 37.47 -2.12 49 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 40.33 -2.04 49 0 35 0
30DEC26 235.00 P 0.00 0.00 0.00 43.21 -2.21 49 0 54 0
30DEC26 240.00 P 0.00 0.00 0.00 46.21 -2.60 49 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 49.31 -2.82 49 0 16 0
30DEC26 250.00 P 0.00 0.00 0.00 52.59 -2.74 49 0 6 0
30DEC26 255.00 P 0.00 0.00 0.00 56.85 -1.21 50 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 60.52 -1.68 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 64.02 -1.90 50 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 67.11 -2.71 50 0 26 0
30DEC26 275.00 P 0.00 0.00 0.00 70.81 -1.81 50 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 73.22 -5.49 49 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 76.80 -5.50 49 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 81.56 -3.45 50 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 84.94 -3.23 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 90.07 -3.77 51 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 97.33 -3.46 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 105.84 -2.59 51 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 113.87 -4.16 51 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 122.33 -3.29 51 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 130.95 -3.86 51 0 24 0
TOTAL PUT 6,343 160,315 +2,556
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 18.00
26FEB26 11.00 C 0.00 0.00 0.00 7.14 +0.37 128 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.64 +0.40 118 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.15 +0.41 110 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.59 +0.35 88 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.03 +0.22 55 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.65 +0.40 83 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.16 +0.44 76 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 3.66 +0.38 68 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.16 +0.37 60 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.68 +0.39 54 0 0 0
26FEB26 16.00 C 1.99 1.99 1.99 2.21 +0.35 48 3 3 +3
26FEB26 16.50 C 1.48 1.48 1.48 1.76 +0.32 44 1 18 +1
26FEB26 17.00 C 1.15 1.23 1.15 1.28 +0.19 36 36 540 +36
26FEB26 17.50 C 0.91 0.91 0.91 0.92 +0.14 34 15 1,991 0
26FEB26 18.00 C 0.65 0.65 0.50 0.64 +0.11 34 967 1,328 +672
26FEB26 18.50 C 0.40 0.45 0.27 0.42 +0.06 34 1,971 1,419 +827
26FEB26 19.00 C 0.25 0.27 0.16 0.27 +0.04 34 505 1,706 +7
26FEB26 19.50 C 0.14 0.16 0.11 0.16 +0.02 34 132 1,896 +24
26FEB26 20.00 C 0.09 0.11 0.09 0.10 +0.02 35 206 1,954 +22
26FEB26 21.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 1,119 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 581 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 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 76 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 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 9.68 +0.42 123 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.49 +0.36 129 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.15 +0.38 109 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.82 +0.32 84 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.68 +0.42 106 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.43 +0.39 103 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.15 +0.31 94 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.61 +0.27 79 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.14 +0.36 78 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.69 +0.32 79 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.15 +0.33 67 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 5.63 +0.20 58 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.03 +0.22 0 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 4.69 +0.39 55 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.16 +0.27 46 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.66 +0.26 41 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.18 +0.33 37 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.81 +0.37 41 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.36 +0.24 38 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.89 +0.13 33 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 1.60 +0.19 35 0 69 0
30MAR26 17.50 C 0.00 0.00 0.00 1.29 +0.16 35 0 705 0
30MAR26 18.00 C 1.04 1.04 1.04 1.03 +0.14 35 12 301 +12
30MAR26 18.50 C 0.00 0.00 0.00 0.81 +0.11 35 0 736 0
30MAR26 19.00 C 0.00 0.00 0.00 0.63 +0.09 35 0 584 0
30MAR26 19.50 C 0.00 0.00 0.00 0.49 +0.07 36 0 560 0
30MAR26 20.00 C 0.28 0.36 0.28 0.38 +0.06 36 28 993 +2
30MAR26 21.00 C 0.20 0.20 0.20 0.21 +0.03 36 7 2,298 0
30MAR26 22.00 C 0.12 0.12 0.12 0.12 +0.02 37 25 2,004 +25
30MAR26 23.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 2,655 0
30MAR26 24.00 C 0.05 0.05 0.05 0.04 +0.01 39 173 1,609 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.14 +0.21 59 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.69 +0.28 61 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.20 +0.34 57 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.72 +0.29 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.21 +0.24 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.70 +0.31 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.33 +0.31 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.87 +0.43 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.39 +0.33 40 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.83 +0.20 32 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.61 +0.33 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.24 +0.21 38 0 30 0
29APR26 17.00 C 1.72 1.72 1.72 1.84 +0.19 35 20 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 1.54 +0.16 35 0 1,226 0
29APR26 18.00 C 0.00 0.00 0.00 1.29 +0.15 35 0 625 0
29APR26 18.50 C 0.00 0.00 0.00 1.08 +0.13 36 0 432 0
29APR26 19.00 C 0.00 0.00 0.00 0.89 +0.11 36 0 702 0
29APR26 19.50 C 0.00 0.00 0.00 0.74 +0.09 36 0 122 0
29APR26 20.00 C 0.56 0.56 0.56 0.61 +0.08 36 8 457 +8
29APR26 21.00 C 0.00 0.00 0.00 0.42 +0.07 37 0 376 0
29APR26 22.00 C 0.00 0.00 0.00 0.29 +0.07 38 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.20 +0.06 39 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.14 +0.05 40 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.10 +0.04 41 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.06 +0.04 44 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.14 +0.21 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.81 +0.37 63 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.30 +0.35 57 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.76 +0.32 49 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.21 +0.14 40 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 4.84 +0.43 45 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.40 +0.38 44 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.87 +0.34 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.52 +0.38 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.02 +0.11 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.74 +0.34 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.39 +0.31 37 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 2.02 +0.19 36 0 1,390 0
28MAY26 17.50 C 0.00 0.00 0.00 1.73 +0.17 35 0 780 0
28MAY26 18.00 C 0.00 0.00 0.00 1.49 +0.16 35 0 630 0
28MAY26 18.50 C 0.00 0.00 0.00 1.27 +0.14 36 0 90 0
28MAY26 19.00 C 0.00 0.00 0.00 1.06 +0.09 35 0 70 0
28MAY26 19.50 C 0.00 0.00 0.00 0.89 +0.07 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.74 +0.06 35 0 5 0
28MAY26 21.00 C 0.00 0.00 0.00 0.50 +0.03 35 0 30 0
28MAY26 22.00 C 0.00 0.00 0.00 0.33 +0.02 35 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.68 +0.42 65 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.55 +0.49 75 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.15 +0.31 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.62 +0.24 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.19 +0.26 52 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.81 +0.35 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.32 +0.36 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.83 +0.39 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.36 +0.29 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.84 +0.36 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.44 +0.28 42 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 3.98 +0.41 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.52 +0.17 37 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.03 +0.12 33 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.85 +0.23 38 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.43 +0.18 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.15 +0.21 36 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 1.87 +0.18 35 0 94 0
29JUN26 18.00 C 0.00 0.00 0.00 1.63 +0.17 36 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 1.39 +0.13 35 0 654 0
29JUN26 19.00 C 0.00 0.00 0.00 1.20 +0.11 35 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 1.04 +0.10 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.89 +0.08 35 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.62 +0.01 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.43 -0.03 35 0 519 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 245 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 -0.06 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.04 34 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 36 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 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.22 +0.29 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.81 +0.35 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.32 +0.30 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.83 +0.32 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.45 +0.32 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.91 +0.24 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.50 +0.23 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.07 +0.28 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.63 +0.17 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.48 +0.34 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.12 +0.26 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.75 +0.17 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.48 +0.14 34 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 2.25 +0.14 34 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 2.03 +0.12 35 0 21 0
29SEP26 18.50 C 0.00 0.00 0.00 1.83 +0.11 35 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.65 +0.09 35 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.49 +0.08 35 0 395 0
29SEP26 20.00 C 0.00 0.00 0.00 1.34 +0.06 36 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 1.09 +0.05 36 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 0.89 +0.03 36 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 +0.01 37 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.58 -0.01 37 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.47 -0.02 37 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.33 -0.02 39 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.26 -0.03 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.21 -0.04 39 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 -0.05 39 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.22 +0.29 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.81 +0.35 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.32 +0.30 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.90 +0.32 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.48 +0.35 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.98 +0.27 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.65 +0.28 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.29 +0.27 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.91 +0.20 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.66 +0.23 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.32 +0.16 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.05 +0.14 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.81 +0.13 33 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.58 +0.12 33 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 2.37 +0.10 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.18 +0.10 34 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 2.00 +0.09 34 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 1.85 +0.09 35 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.71 +0.10 35 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 1.46 +0.10 36 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 1.24 +0.09 36 0 25 0
30DEC26 23.00 C 0.00 0.00 0.00 1.07 +0.10 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.92 +0.09 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.80 +0.10 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.69 +0.09 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.61 +0.10 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.53 +0.09 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 +0.09 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 +0.10 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 +0.09 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 +0.09 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 +0.09 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 +0.08 43 0 0 0
TOTAL CALL 4,109 43,839 +1,639
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 0.00 51 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.03 0.00 48 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 380 0
26FEB26 15.50 P 0.07 0.07 0.07 0.07 -0.02 43 100 430 0
26FEB26 16.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 586 0
26FEB26 16.50 P 0.00 0.00 0.00 0.18 -0.06 40 0 1,564 0
26FEB26 17.00 P 0.34 0.35 0.31 0.27 -0.11 37 550 1,719 +500
26FEB26 17.50 P 0.47 0.57 0.39 0.41 -0.16 35 45 1,514 -27
26FEB26 18.00 P 0.80 0.80 0.68 0.61 -0.21 34 233 1,853 +25
26FEB26 18.50 P 1.05 1.05 1.01 0.89 -0.26 34 31 3,747 +30
26FEB26 19.00 P 1.40 1.40 1.40 1.22 -0.31 33 8 373 -8
26FEB26 19.50 P 0.00 0.00 0.00 1.69 -0.26 38 0 348 0
26FEB26 20.00 P 0.00 0.00 0.00 2.01 -0.40 25 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 3.01 -0.28 34 0 274 0
26FEB26 22.00 P 0.00 0.00 0.00 4.00 -0.32 0 0 9 0
26FEB26 23.00 P 0.00 0.00 0.00 5.00 -0.28 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.04 -0.43 66 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.00 -0.44 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.00 -0.35 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.00 -0.51 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.00 -0.35 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 11.00 -0.44 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 12.00 -0.28 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 13.17 -0.20 138 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 14.00 -0.49 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 15.00 -0.28 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 16.00 -0.41 0 0 25 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 42 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 445 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 1,265 0
30MAR26 15.00 P 0.00 0.00 0.00 0.12 -0.04 38 0 410 0
30MAR26 15.50 P 0.18 0.18 0.18 0.18 -0.06 37 48 518 -48
30MAR26 16.00 P 0.31 0.33 0.31 0.27 -0.08 37 80 788 +80
30MAR26 16.50 P 0.00 0.00 0.00 0.38 -0.12 36 0 708 0
30MAR26 17.00 P 0.00 0.00 0.00 0.53 -0.15 36 0 177 0
30MAR26 17.50 P 0.00 0.00 0.00 0.72 -0.18 35 0 400 0
30MAR26 18.00 P 1.04 1.04 0.95 0.95 -0.21 35 2 709 -1
30MAR26 18.50 P 0.00 0.00 0.00 1.24 -0.23 35 0 2,680 0
30MAR26 19.00 P 1.69 1.69 1.69 1.56 -0.20 35 8 319 +4
30MAR26 19.50 P 0.00 0.00 0.00 1.97 -0.23 38 0 446 0
30MAR26 20.00 P 0.00 0.00 0.00 2.23 -0.38 33 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.24 -0.21 42 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.06 -0.39 37 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 5.02 -0.36 38 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.04 -0.43 46 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.00 -0.44 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.00 -0.35 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.00 -0.51 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.10 -0.36 73 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.00 -0.44 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.00 -0.28 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.17 -0.26 92 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.00 -0.49 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.00 -0.28 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.00 -0.41 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 25 0
29APR26 13.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 114 0
29APR26 14.00 P 0.12 0.12 0.12 0.11 -0.04 38 10 90 +10
29APR26 14.50 P 0.00 0.00 0.00 0.17 -0.04 38 0 140 0
29APR26 15.00 P 0.00 0.00 0.00 0.23 -0.06 37 0 25 0
29APR26 15.50 P 0.00 0.00 0.00 0.31 -0.08 36 0 210 0
29APR26 16.00 P 0.00 0.00 0.00 0.42 -0.10 36 0 1,040 0
29APR26 16.50 P 0.58 0.58 0.58 0.56 -0.12 36 10 398 0
29APR26 17.00 P 0.75 0.75 0.75 0.72 -0.15 35 10 1,288 0
29APR26 17.50 P 0.00 0.00 0.00 0.92 -0.18 35 0 1,536 0
29APR26 18.00 P 1.24 1.24 1.24 1.16 -0.21 35 17 1,029 0
29APR26 18.50 P 1.72 1.72 1.72 1.45 -0.22 35 12 1,755 0
29APR26 19.00 P 0.00 0.00 0.00 1.78 -0.22 36 0 330 0
29APR26 19.50 P 0.00 0.00 0.00 2.21 -0.18 39 0 34 0
29APR26 20.00 P 0.00 0.00 0.00 2.56 -0.14 38 0 35 0
29APR26 21.00 P 0.00 0.00 0.00 3.34 -0.28 38 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 4.11 -0.34 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.15 -0.23 42 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.06 -0.42 41 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.03 -0.41 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.04 -0.32 47 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.00 -0.51 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.10 -0.36 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.00 -0.44 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.00 -0.28 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.17 -0.26 76 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.14 -0.35 77 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 -0.03 37 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
28MAY26 14.50 P 0.27 0.27 0.27 0.26 -0.06 36 30 93 +30
28MAY26 15.00 P 0.00 0.00 0.00 0.35 -0.08 36 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.45 -0.10 35 0 30 0
28MAY26 16.00 P 0.61 0.61 0.57 0.59 -0.11 35 60 150 +60
28MAY26 16.50 P 0.00 0.00 0.00 0.75 -0.13 34 0 160 0
28MAY26 17.00 P 0.97 0.97 0.97 0.94 -0.15 34 30 350 +30
28MAY26 17.50 P 1.14 1.14 1.14 1.16 -0.18 34 30 842 +30
28MAY26 18.00 P 0.00 0.00 0.00 1.41 -0.20 34 0 630 0
28MAY26 18.50 P 1.76 1.76 1.68 1.69 -0.22 34 50 50 +45
28MAY26 19.00 P 0.00 0.00 0.00 2.01 -0.30 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.31 -0.22 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.82 -0.22 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.42 -0.35 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.25 -0.30 30 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.22 -0.41 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.09 -0.39 27 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.07 -0.37 28 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.08 -0.36 34 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.06 -0.45 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 1,050 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.20 -0.04 37 0 29 0
29JUN26 14.00 P 0.34 0.34 0.34 0.27 -0.05 36 1 228 -1
29JUN26 14.50 P 0.00 0.00 0.00 0.37 -0.06 36 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.47 -0.08 36 0 389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.59 -0.10 35 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.75 -0.12 35 0 134 0
29JUN26 16.50 P 0.00 0.00 0.00 0.93 -0.13 35 0 274 0
29JUN26 17.00 P 0.00 0.00 0.00 1.13 -0.16 35 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 1.37 -0.17 35 0 289 0
29JUN26 18.00 P 0.00 0.00 0.00 1.63 -0.19 35 0 1,206 0
29JUN26 18.50 P 1.97 1.97 1.97 1.93 -0.20 35 30 851 +15
29JUN26 19.00 P 2.34 2.35 2.34 2.22 -0.24 35 85 571 +85
29JUN26 19.50 P 0.00 0.00 0.00 2.48 -0.36 33 0 186 0
29JUN26 20.00 P 0.00 0.00 0.00 2.88 -0.29 34 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 3.65 -0.36 34 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 4.51 -0.37 36 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.43 -0.34 38 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.31 -0.36 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.17 -0.42 35 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.22 -0.31 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.15 -0.36 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.10 -0.40 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.06 -0.44 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.04 -0.39 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.17 -0.26 54 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.14 -0.35 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.00 -0.39 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.00 -0.44 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.04 35 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 -0.05 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 -0.07 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.47 -0.08 35 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.60 -0.08 35 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.75 -0.10 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 -0.09 36 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.12 -0.12 36 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 1.34 -0.12 36 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.58 -0.13 36 0 140 0
29SEP26 17.50 P 0.00 0.00 0.00 1.84 -0.13 37 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 2.12 -0.15 37 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.42 -0.16 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.73 -0.20 37 0 76 0
29SEP26 19.50 P 0.00 0.00 0.00 3.07 -0.21 37 0 77 0
29SEP26 20.00 P 0.00 0.00 0.00 3.43 -0.22 38 0 223 0
29SEP26 21.00 P 0.00 0.00 0.00 4.18 -0.25 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.97 -0.29 39 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.80 -0.30 40 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.66 -0.36 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.55 -0.36 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.45 -0.37 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.37 -0.34 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.30 -0.33 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.25 -0.37 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.19 -0.39 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.17 -0.35 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.14 -0.38 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.09 -0.39 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.06 -0.38 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 -0.02 34 0 100 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.02 34 0 456 0
30DEC26 13.00 P 0.00 0.00 0.00 0.39 -0.04 34 0 60 0
30DEC26 13.50 P 0.64 0.67 0.64 0.50 -0.04 34 40 146 -19
30DEC26 14.00 P 0.00 0.00 0.00 0.63 -0.06 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 -0.08 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.95 -0.08 35 0 108 0
30DEC26 15.50 P 0.00 0.00 0.00 1.13 -0.10 35 0 159 0
30DEC26 16.00 P 1.43 1.43 1.43 1.35 -0.10 35 250 534 +250
30DEC26 16.50 P 0.00 0.00 0.00 1.57 -0.12 35 0 368 0
30DEC26 17.00 P 1.91 1.91 1.91 1.82 -0.14 35 100 274 +100
30DEC26 17.50 P 2.15 2.15 2.15 2.09 -0.14 36 50 116 +20
30DEC26 18.00 P 0.00 0.00 0.00 2.38 -0.16 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.68 -0.17 36 0 0 0
30DEC26 19.00 P 3.00 3.00 3.00 3.00 -0.18 36 3 55 0
30DEC26 19.50 P 0.00 0.00 0.00 3.34 -0.18 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.71 -0.17 37 0 25 0
30DEC26 21.00 P 0.00 0.00 0.00 4.42 -0.23 38 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.19 -0.26 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.00 -0.29 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.84 -0.33 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.70 -0.31 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.59 -0.32 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.49 -0.32 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.40 -0.35 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.33 -0.34 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.27 -0.34 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.22 -0.35 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.17 -0.39 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.13 -0.36 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.10 -0.36 42 0 0 0
TOTAL PUT 1,923 51,709 +1,210
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$ 6.34
26FEB26 4.60 C 0.00 0.00 0.00 1.75 +0.02 52 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.45 +0.06 41 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.35 +0.05 38 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.10 +0.05 29 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.86 +0.04 34 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.63 +0.04 33 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.44 +0.01 35 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.27 0.00 34 0 22 0
26FEB26 6.50 C 0.19 0.19 0.16 0.17 0.00 36 12 133 +9
26FEB26 6.75 C 0.11 0.11 0.06 0.09 0.00 36 579 591 +403
26FEB26 7.00 C 0.04 0.04 0.04 0.05 0.00 37 3 177 0
26FEB26 7.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 247 0
26FEB26 7.50 C 0.02 0.02 0.02 0.01 0.00 37 23 207 +17
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 234 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 179 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 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 4.05 +0.05 81 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.95 +0.05 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.85 +0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.75 +0.04 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.55 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.25 +0.03 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.10 +0.02 107 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.96 +0.04 72 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.76 0.00 64 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.66 +0.02 60 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.56 +0.05 57 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.36 +0.05 50 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.26 +0.05 47 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.16 +0.05 43 0 0 0
30MAR26 4.30 C 2.02 2.02 2.02 2.06 -0.01 40 2 2 -2
30MAR26 4.40 C 0.00 0.00 0.00 1.96 +0.05 37 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.84 -0.03 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.81 +0.04 61 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.65 -0.02 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.46 -0.02 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.36 +0.01 0 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.14 +0.04 35 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.98 +0.09 45 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.74 +0.01 37 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.60 +0.01 40 0 59 0
30MAR26 6.25 C 0.00 0.00 0.00 0.45 +0.01 40 0 47 0
30MAR26 6.50 C 0.34 0.34 0.34 0.34 +0.01 40 2 276 0
30MAR26 6.75 C 0.00 0.00 0.00 0.25 0.00 40 0 137 0
30MAR26 7.00 C 0.18 0.18 0.18 0.18 0.00 41 1 523 0
30MAR26 7.25 C 0.11 0.11 0.11 0.12 0.00 40 40 404 0
30MAR26 7.50 C 0.08 0.10 0.08 0.09 0.00 41 4 256 +2
30MAR26 7.75 C 0.00 0.00 0.00 0.06 0.00 41 0 421 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 0.00 41 0 85 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 42 0 325 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 42 0 173 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 108 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 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 63 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 1.81 +0.04 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.69 -0.01 37 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.59 +0.01 35 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.50 -0.02 36 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.41 +0.01 36 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.26 +0.06 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.02 +0.01 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.83 +0.03 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.70 +0.01 41 0 0 0
29APR26 6.25 C 0.47 0.55 0.47 0.56 +0.01 40 15 23 +8
29APR26 6.50 C 0.00 0.00 0.00 0.45 +0.02 41 0 15 0
29APR26 6.75 C 0.32 0.32 0.32 0.35 +0.01 40 1 151 +1
29APR26 7.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.22 +0.02 42 0 3 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 22 0
29APR26 7.75 C 0.00 0.00 0.00 0.12 0.00 41 0 15 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 0.00 41 0 80 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 0.00 41 0 18 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 41 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 0.00 42 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 1.85 - 46 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 1.73 - 40 0 0 -
28MAY26 4.80 C 0.00 0.00 0.00 1.63 +0.04 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.56 +0.04 41 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.47 0.00 40 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.31 +0.09 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.08 +0.04 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.89 -0.03 37 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.78 +0.02 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.65 +0.02 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.53 +0.01 40 0 210 0
28MAY26 6.75 C 0.00 0.00 0.00 0.43 +0.01 40 0 225 0
28MAY26 7.00 C 0.00 0.00 0.00 0.36 +0.01 41 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.18 0.00 41 0 15 0
28MAY26 8.00 C 0.14 0.14 0.14 0.14 0.00 40 15 15 +15
28MAY26 8.25 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
28MAY26 8.50 C 0.11 0.11 0.11 0.09 0.00 41 15 15 +15
28MAY26 8.75 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.91 +0.04 59 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.80 +0.04 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.72 +0.06 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.62 +0.05 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.53 +0.05 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.39 -0.02 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.33 +0.02 49 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.24 +0.02 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.14 +0.02 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.06 +0.05 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.97 +0.04 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.86 +0.02 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.75 -0.01 39 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.71 +0.04 45 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.62 +0.03 43 0 0 0
29JUN26 5.00 C 1.40 1.40 1.40 1.54 +0.03 43 2 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.34 +0.03 42 0 0 0
29JUN26 5.50 C 1.08 1.08 1.08 1.12 -0.01 38 1 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.00 +0.01 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.85 +0.01 41 0 4 0
29JUN26 6.25 C 0.62 0.62 0.62 0.73 +0.02 41 213 200 +200
29JUN26 6.50 C 0.00 0.00 0.00 0.60 0.00 40 200 216 +200
29JUN26 6.75 C 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.42 +0.01 41 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.35 0.00 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 0.00 41 0 34 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 -0.01 40 0 87 0
29JUN26 8.00 C 0.20 0.20 0.20 0.19 -0.01 40 1 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 -0.01 40 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 0.00 41 0 50 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 -0.01 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 0.00 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.93 +0.02 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.87 +0.01 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.77 0.00 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.73 +0.03 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.65 +0.02 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 0.00 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.30 +0.02 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.15 +0.01 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 +0.01 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 +0.02 41 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.03 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 +0.03 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 +0.02 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 +0.01 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29SEP26 8.00 C 0.36 0.36 0.36 0.36 0.00 41 15 15 +15
29SEP26 8.25 C 0.00 0.00 0.00 0.31 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 0.00 41 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 0.00 41 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 0.00 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 40 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.05 +0.03 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.97 +0.03 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.90 +0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.83 +0.03 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.75 +0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.58 +0.01 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.44 +0.02 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.30 +0.02 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 +0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.06 0.00 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 +0.02 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 +0.02 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 +0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.71 +0.03 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.51 +0.02 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.41 +0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 +0.01 41 0 2 0
TOTAL CALL 1,144 8,004 +883
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 163 0
26FEB26 5.75 P 0.00 0.00 0.00 0.04 -0.02 36 0 172 0
26FEB26 6.00 P 0.11 0.15 0.08 0.09 -0.03 36 55 793 +5
26FEB26 6.25 P 0.00 0.00 0.00 0.18 -0.04 35 0 166 0
26FEB26 6.50 P 0.00 0.00 0.00 0.32 -0.05 36 0 134 0
26FEB26 6.75 P 0.00 0.00 0.00 0.49 -0.03 36 0 218 0
26FEB26 7.00 P 0.00 0.00 0.00 0.72 -0.05 42 0 112 0
26FEB26 7.25 P 0.98 0.98 0.98 0.94 -0.05 43 80 90 -63
26FEB26 7.50 P 0.00 0.00 0.00 1.19 -0.02 50 0 16 0
26FEB26 7.75 P 0.00 0.00 0.00 1.45 -0.02 61 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.69 -0.02 64 0 6 0
26FEB26 8.25 P 0.00 0.00 0.00 1.93 -0.03 66 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.17 -0.04 65 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.42 -0.04 70 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.67 -0.06 75 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.93 -0.03 87 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.21 0.00 107 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 108 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 42 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 114 0
30MAR26 5.50 P 0.00 0.00 0.00 0.09 -0.02 40 0 48 0
30MAR26 5.75 P 0.20 0.20 0.20 0.15 -0.02 40 2 222 +2
30MAR26 6.00 P 0.25 0.25 0.25 0.23 -0.02 40 1 412 0
30MAR26 6.25 P 0.00 0.00 0.00 0.34 -0.03 40 0 345 0
30MAR26 6.50 P 0.48 0.56 0.48 0.49 -0.01 42 75 166 0
30MAR26 6.75 P 0.00 0.00 0.00 0.64 -0.03 41 0 38 0
30MAR26 7.00 P 0.00 0.00 0.00 0.83 -0.05 42 0 22 0
30MAR26 7.25 P 1.00 1.00 1.00 1.02 -0.07 42 80 81 +70
30MAR26 7.50 P 0.00 0.00 0.00 1.24 -0.07 43 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.47 -0.02 45 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.69 -0.04 44 0 4 0
30MAR26 8.25 P 0.00 0.00 0.00 1.95 -0.02 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.19 -0.02 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.44 -0.02 56 0 0 0
30MAR26 9.00 P 2.80 2.80 2.80 2.67 -0.06 52 4 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.93 -0.03 60 0 0 0
30MAR26 9.50 P 3.25 3.25 3.25 3.21 0.00 72 2 3 0
30MAR26 9.75 P 0.00 0.00 0.00 3.45 -0.01 72 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.66 -0.06 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.16 -0.05 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.68 -0.03 80 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.17 -0.04 80 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.67 -0.04 85 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.18 -0.03 95 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 41 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29APR26 5.00 P 0.08 0.08 0.08 0.06 -0.01 41 15 15 +15
29APR26 5.25 P 0.00 0.00 0.00 0.10 -0.01 41 0 35 0
29APR26 5.50 P 0.00 0.00 0.00 0.15 -0.02 40 0 87 0
29APR26 5.75 P 0.00 0.00 0.00 0.23 -0.02 41 0 31 0
29APR26 6.00 P 0.00 0.00 0.00 0.32 -0.02 40 0 48 0
29APR26 6.25 P 0.00 0.00 0.00 0.43 -0.02 40 0 16 0
29APR26 6.50 P 0.00 0.00 0.00 0.57 -0.02 41 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.72 -0.02 40 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.92 -0.02 43 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 1.06 -0.03 38 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.26 -0.05 38 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.53 -0.01 45 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.76 +0.03 47 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.00 -0.03 49 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.21 -0.01 47 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.44 -0.03 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.67 -0.06 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.93 -0.04 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 - 40 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 0.05 - 40 0 0 -
28MAY26 4.80 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.20 -0.02 40 0 1 0
28MAY26 5.75 P 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
28MAY26 6.25 P 0.54 0.54 0.54 0.49 -0.04 39 15 21 +15
28MAY26 6.50 P 0.00 0.00 0.00 0.63 -0.03 40 0 217 0
28MAY26 6.75 P 0.00 0.00 0.00 0.79 -0.02 40 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.17 0.00 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.35 +0.01 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.57 +0.01 44 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.80 0.00 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.00 -0.04 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.25 0.00 47 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.48 0.00 48 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.71 -0.02 47 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 -0.01 41 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 -0.02 40 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.01 41 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.20 -0.01 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.27 -0.03 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 -0.03 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.46 -0.04 40 0 45 0
29JUN26 6.25 P 0.00 0.00 0.00 0.57 -0.04 39 200 240 +190
29JUN26 6.50 P 0.00 0.00 0.00 0.71 -0.04 40 200 234 +200
29JUN26 6.75 P 0.00 0.00 0.00 0.86 -0.04 39 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 1.05 0.00 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.21 -0.04 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.42 -0.02 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.62 -0.03 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.83 -0.02 42 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 2.04 -0.04 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.27 -0.03 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.48 -0.05 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.72 -0.04 43 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.95 -0.02 43 0 0 0
29JUN26 9.50 P 3.30 3.30 3.30 3.21 -0.02 47 4 8 +4
29JUN26 9.75 P 0.00 0.00 0.00 3.45 -0.02 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.66 -0.06 0 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.16 -0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.68 -0.03 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.17 -0.04 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.67 -0.07 58 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.18 -0.03 64 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.01 42 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 -0.02 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 -0.02 41 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.62 -0.04 40 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.75 -0.04 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.88 -0.05 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.03 -0.05 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.19 -0.05 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.37 -0.04 41 0 1 0
29SEP26 7.50 P 0.00 0.00 0.00 1.56 -0.03 41 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.76 -0.04 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 -0.02 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.17 -0.02 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.38 -0.02 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.58 -0.02 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.81 -0.01 43 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.05 -0.02 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.27 -0.02 44 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.48 -0.06 43 0 0 0
29SEP26 10.00 P 3.80 3.80 3.80 3.71 -0.01 42 6 12 +6
29SEP26 10.50 P 0.00 0.00 0.00 4.18 -0.05 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.68 -0.03 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.17 -0.04 46 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.67 -0.07 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.18 -0.03 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.01 41 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.01 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.01 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.01 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.01 41 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 -0.01 41 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 -0.01 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.62 -0.02 40 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.74 -0.01 40 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 -0.02 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.00 -0.02 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 -0.02 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 -0.02 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.48 -0.05 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.68 -0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.86 -0.03 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.06 -0.02 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.27 -0.01 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 -0.02 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.68 -0.02 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.94 +0.03 45 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.10 -0.02 42 0 0 0
TOTAL PUT 739 5,659 +444
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$ 2.41
26FEB26 1.45 C 0.00 0.00 0.00 0.97 +0.04 112 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.92 +0.04 105 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.87 +0.04 99 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.82 +0.04 93 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.77 +0.04 86 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.72 +0.04 80 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.67 +0.04 74 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.62 +0.04 69 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.57 +0.04 63 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.52 +0.03 58 0 23 0
26FEB26 1.95 C 0.00 0.00 0.00 0.47 +0.03 52 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 0.43 +0.03 59 0 42 0
26FEB26 2.10 C 0.00 0.00 0.00 0.33 +0.03 47 0 4 0
26FEB26 2.20 C 0.00 0.00 0.00 0.25 +0.03 48 0 66 0
26FEB26 2.30 C 0.00 0.00 0.00 0.18 +0.02 48 0 175 0
26FEB26 2.40 C 0.00 0.00 0.00 0.12 +0.01 46 0 140 0
26FEB26 2.50 C 0.07 0.08 0.05 0.08 +0.01 48 12 558 +7
26FEB26 2.60 C 0.05 0.05 0.04 0.05 0.00 48 11 1,732 0
26FEB26 2.70 C 0.03 0.03 0.02 0.03 0.00 48 6 423 -3
26FEB26 2.80 C 0.02 0.02 0.02 0.02 0.00 50 4 730 -1
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 574 0
26FEB26 3.00 C 0.01 0.01 0.01 0.01 0.00 56 1 199 +1
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 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 79 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 89 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 98 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 0.00 127 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 0.00 137 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 140 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.57 +0.04 135 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.52 +0.04 127 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.47 +0.04 120 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.42 +0.04 113 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.37 +0.04 107 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.32 +0.02 101 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.27 +0.04 95 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.22 +0.03 90 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.18 +0.04 104 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.13 +0.04 98 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.08 +0.04 92 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.03 +0.03 87 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 0.98 +0.03 82 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.93 +0.03 77 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.88 +0.04 72 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.83 +0.02 68 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.79 +0.04 73 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.74 +0.04 68 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.68 +0.02 55 0 1 0
30MAR26 1.80 C 0.62 0.62 0.62 0.64 +0.03 59 9 28 -9
30MAR26 1.85 C 0.00 0.00 0.00 0.60 +0.03 61 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.55 +0.01 56 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.49 +0.02 46 0 1 0
30MAR26 2.00 C 0.45 0.45 0.45 0.47 +0.04 56 8 62 -8
30MAR26 2.10 C 0.00 0.00 0.00 0.39 +0.02 54 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.32 +0.02 53 0 114 0
30MAR26 2.30 C 0.25 0.25 0.22 0.26 0.00 53 5 76 0
30MAR26 2.40 C 0.00 0.00 0.00 0.21 0.00 53 0 82 0
30MAR26 2.50 C 0.17 0.17 0.17 0.17 +0.01 54 40 272 0
30MAR26 2.60 C 0.13 0.14 0.13 0.14 +0.01 56 2 143 +1
30MAR26 2.70 C 0.10 0.10 0.10 0.11 0.00 56 2 45 +1
30MAR26 2.80 C 0.08 0.08 0.08 0.08 0.00 54 7 163 0
30MAR26 2.90 C 0.07 0.07 0.07 0.06 -0.01 54 3 77 +3
30MAR26 3.00 C 0.00 0.00 0.00 0.05 0.00 56 0 305 0
30MAR26 3.10 C 0.05 0.05 0.05 0.04 0.00 57 7 32 +1
30MAR26 3.20 C 0.00 0.00 0.00 0.03 0.00 56 0 29 0
30MAR26 3.30 C 0.00 0.00 0.00 0.02 0.00 55 0 4 0
30MAR26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 178 0
30MAR26 3.60 C 0.02 0.02 0.02 0.01 0.00 57 2 5 +2
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 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 74 1 36 0
29APR26 1.65 C 0.00 0.00 0.00 0.79 +0.03 56 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.75 +0.04 58 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.70 +0.04 55 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.66 +0.03 56 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.62 +0.03 56 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.58 +0.03 56 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.54 +0.03 55 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.49 +0.02 51 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.42 +0.02 51 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.36 +0.01 52 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.30 +0.01 51 0 170 0
29APR26 2.40 C 0.25 0.25 0.25 0.26 +0.01 53 50 145 +50
29APR26 2.50 C 0.00 0.00 0.00 0.22 +0.01 54 0 100 0
29APR26 2.60 C 0.00 0.00 0.00 0.18 0.00 53 0 5 0
29APR26 2.70 C 0.00 0.00 0.00 0.15 0.00 54 0 34 0
29APR26 2.80 C 0.00 0.00 0.00 0.12 -0.01 53 0 17 0
29APR26 2.90 C 0.00 0.00 0.00 0.10 -0.01 53 0 4 0
29APR26 3.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 1 0
29APR26 3.10 C 0.00 0.00 0.00 0.07 0.00 55 0 3 0
29APR26 3.20 C 0.08 0.08 0.08 0.06 0.00 56 5 5 +5
29APR26 3.30 C 0.00 0.00 0.00 0.05 0.00 56 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.04 0.00 56 0 31 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 0.00 55 0 30 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.72 - 54 0 0 -
28MAY26 1.80 C 0.00 0.00 0.00 0.68 +0.04 54 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.64 +0.04 54 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.60 +0.04 53 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.56 +0.03 52 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.52 +0.03 51 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.45 +0.02 50 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.41 +0.04 55 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.35 +0.02 53 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.30 +0.02 53 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.26 +0.01 53 0 150 0
28MAY26 2.60 C 0.00 0.00 0.00 0.23 +0.01 55 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.19 +0.01 54 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.16 0.00 53 0 1 0
28MAY26 2.90 C 0.00 0.00 0.00 0.14 +0.01 54 0 1 0
28MAY26 3.00 C 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.08 0.00 53 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.53 +0.03 85 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.48 +0.03 80 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.43 +0.03 75 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.38 +0.03 70 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.33 +0.03 66 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.28 +0.03 62 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.24 +0.04 69 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.19 +0.03 65 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.14 +0.03 61 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.09 +0.03 58 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.05 +0.04 61 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.00 +0.03 57 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.95 +0.03 54 0 1 0
29JUN26 1.55 C 0.00 0.00 0.00 0.92 +0.04 60 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.86 +0.03 52 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.82 +0.03 53 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.78 +0.03 53 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.74 +0.03 53 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.70 +0.03 53 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.65 +0.01 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.62 +0.02 51 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.58 +0.02 50 0 2 0
29JUN26 2.00 C 0.55 0.55 0.55 0.55 +0.03 51 4 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.48 +0.02 50 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.43 +0.02 51 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.38 +0.01 52 0 4 0
29JUN26 2.40 C 0.00 0.00 0.00 0.34 +0.02 53 0 900 0
29JUN26 2.50 C 0.00 0.00 0.00 0.30 +0.01 53 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.27 +0.02 55 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.24 +0.02 55 0 16 0
29JUN26 2.80 C 0.00 0.00 0.00 0.21 +0.02 55 0 106 0
29JUN26 2.90 C 0.00 0.00 0.00 0.18 +0.01 55 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.16 +0.02 55 0 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.14 +0.02 55 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.12 +0.01 55 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.10 +0.01 54 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 +0.01 55 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 +0.01 55 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 49 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.03 +0.03 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.99 +0.03 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.95 +0.03 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.91 +0.03 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.87 +0.03 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.83 +0.02 52 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.80 +0.03 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.76 +0.02 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.73 +0.03 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.70 +0.03 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.67 +0.03 53 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.63 +0.02 52 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.58 +0.03 53 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.53 +0.02 53 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.48 +0.02 53 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.44 +0.02 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.40 +0.01 54 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.37 +0.01 55 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.34 +0.02 55 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.31 +0.02 55 0 111 0
29SEP26 2.90 C 0.00 0.00 0.00 0.28 +0.02 55 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.25 +0.01 55 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.23 +0.02 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 +0.01 54 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.18 +0.01 54 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.17 +0.01 55 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 +0.01 54 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 +0.01 55 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 0.00 54 0 1 0
29SEP26 3.80 C 0.18 0.18 0.18 0.11 0.00 54 30 45 +30
29SEP26 3.90 C 0.00 0.00 0.00 0.10 0.00 54 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 0.00 54 0 32 0
29SEP26 4.10 C 0.14 0.14 0.14 0.08 0.00 54 2 141 0
29SEP26 4.20 C 0.13 0.14 0.13 0.07 0.00 53 4 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.07 +0.03 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.03 +0.03 53 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.00 +0.04 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.96 +0.03 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.92 +0.03 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.89 +0.03 54 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.86 +0.03 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.82 +0.03 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.79 +0.03 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.76 +0.03 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.73 +0.03 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.70 +0.02 52 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.65 +0.02 53 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.60 +0.02 53 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.56 +0.02 54 0 0 0
30DEC26 2.40 C 0.50 0.50 0.50 0.52 +0.02 54 1 9 +1
30DEC26 2.50 C 0.00 0.00 0.00 0.48 +0.02 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.45 +0.02 54 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.42 +0.02 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.39 +0.02 55 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.36 +0.02 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 +0.02 56 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 +0.02 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 +0.02 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 +0.02 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 +0.02 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.23 +0.02 55 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 +0.02 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 +0.02 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 +0.01 55 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 +0.02 55 0 10 0
TOTAL CALL 216 13,962 +81
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 63 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 58 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 91 0
26FEB26 2.10 P 0.00 0.00 0.00 0.02 0.00 50 0 59 0
26FEB26 2.20 P 0.00 0.00 0.00 0.03 -0.01 45 0 119 0
26FEB26 2.30 P 0.06 0.10 0.06 0.06 -0.02 45 16 201 +12
26FEB26 2.40 P 0.11 0.15 0.11 0.10 -0.03 44 9 144 0
26FEB26 2.50 P 0.21 0.21 0.21 0.16 -0.03 45 2 106 -2
26FEB26 2.60 P 0.00 0.00 0.00 0.24 -0.03 50 0 996 0
26FEB26 2.70 P 0.32 0.32 0.32 0.32 -0.03 50 1 29 0
26FEB26 2.80 P 0.00 0.00 0.00 0.41 -0.02 53 0 27 0
26FEB26 2.90 P 0.00 0.00 0.00 0.49 -0.05 0 0 2 0
26FEB26 3.00 P 0.00 0.00 0.00 0.60 -0.04 59 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.70 -0.03 66 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 139 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 125 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 119 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 101 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 81 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 64 0 109 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 60 1 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
30MAR26 1.75 P 0.02 0.02 0.02 0.01 0.00 52 15 25 +13
30MAR26 1.80 P 0.02 0.02 0.02 0.01 -0.01 48 1 11 +1
30MAR26 1.85 P 0.00 0.00 0.00 0.02 -0.01 53 0 4 0
30MAR26 1.90 P 0.00 0.00 0.00 0.03 -0.01 55 0 249 0
30MAR26 1.95 P 0.00 0.00 0.00 0.04 -0.01 56 0 17 0
30MAR26 2.00 P 0.05 0.05 0.05 0.05 -0.01 56 2 71 +2
30MAR26 2.10 P 0.07 0.07 0.07 0.07 -0.01 53 2 98 0
30MAR26 2.20 P 0.12 0.12 0.08 0.10 -0.02 53 5 100 +3
30MAR26 2.30 P 0.00 0.00 0.00 0.14 -0.02 53 0 40 0
30MAR26 2.40 P 0.21 0.21 0.21 0.19 -0.02 53 1 50 0
30MAR26 2.50 P 0.00 0.00 0.00 0.25 -0.03 54 0 82 0
30MAR26 2.60 P 0.00 0.00 0.00 0.31 -0.04 53 0 57 0
30MAR26 2.70 P 0.00 0.00 0.00 0.39 -0.03 56 0 11 0
30MAR26 2.80 P 0.00 0.00 0.00 0.47 -0.03 57 0 2 0
30MAR26 2.90 P 0.00 0.00 0.00 0.56 -0.03 61 0 220 0
30MAR26 3.00 P 0.00 0.00 0.00 0.64 -0.04 59 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.73 -0.04 61 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.83 -0.03 66 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.92 -0.04 66 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 1.01 -0.04 64 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.11 -0.04 68 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.21 -0.03 72 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.30 -0.04 68 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.40 -0.04 71 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.50 -0.03 75 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.60 -0.03 78 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.03 -0.01 52 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.05 -0.01 53 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.06 -0.01 52 0 3 0
29APR26 2.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.10 -0.02 52 0 84 0
29APR26 2.20 P 0.00 0.00 0.00 0.13 -0.03 50 0 94 0
29APR26 2.30 P 0.00 0.00 0.00 0.18 -0.02 52 0 218 0
29APR26 2.40 P 0.00 0.00 0.00 0.23 -0.03 52 0 106 0
29APR26 2.50 P 0.00 0.00 0.00 0.29 -0.03 53 0 12 0
29APR26 2.60 P 0.00 0.00 0.00 0.36 -0.03 54 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.43 -0.04 55 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.51 -0.03 56 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.59 -0.03 57 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.67 -0.04 57 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.76 -0.03 59 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.85 -0.04 61 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.94 -0.04 61 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.04 -0.03 65 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.13 -0.03 65 0 1 0
29APR26 3.60 P 0.00 0.00 0.00 1.23 -0.03 69 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.32 -0.04 67 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.42 -0.03 70 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.51 -0.04 68 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.04 - 52 0 0 -
28MAY26 1.80 P 0.00 0.00 0.00 0.05 0.00 53 0 3 0
28MAY26 1.85 P 0.00 0.00 0.00 0.06 0.00 52 0 2 0
28MAY26 1.90 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.21 -0.02 51 0 201 0
28MAY26 2.40 P 0.00 0.00 0.00 0.27 -0.02 53 0 350 0
28MAY26 2.50 P 0.00 0.00 0.00 0.33 -0.03 53 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.40 -0.02 55 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.47 -0.02 56 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.54 -0.03 55 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.62 -0.03 56 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.70 -0.03 57 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.79 -0.02 59 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.87 -0.03 58 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.96 -0.03 59 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.06 -0.02 63 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 0.00 49 0 4 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 0.00 51 0 12 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 0.00 52 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 0.00 53 0 2 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 0.00 53 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.07 0.00 53 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.08 0.00 52 0 7 0
29JUN26 1.90 P 0.00 0.00 0.00 0.09 -0.01 51 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.11 0.00 53 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 12 0
29JUN26 2.10 P 0.00 0.00 0.00 0.16 -0.01 52 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.20 -0.01 52 0 7 0
29JUN26 2.30 P 0.00 0.00 0.00 0.25 -0.02 52 0 12 0
29JUN26 2.40 P 0.00 0.00 0.00 0.31 -0.01 54 0 13 0
29JUN26 2.50 P 0.00 0.00 0.00 0.37 -0.02 54 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.43 -0.02 54 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.50 -0.02 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.58 -0.02 56 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.66 -0.01 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.73 -0.02 57 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.82 -0.02 58 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.90 -0.02 58 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.99 -0.02 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.08 -0.02 61 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.17 -0.02 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.26 -0.03 62 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.35 -0.03 62 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.45 -0.02 65 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.54 -0.03 65 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.63 -0.03 64 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.73 -0.02 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.82 -0.03 65 0 0 0
29SEP26 1.45 P 0.06 0.06 0.03 0.04 0.00 52 170 26 0
29SEP26 1.50 P 0.02 0.06 0.02 0.05 0.00 53 72 15 0
29SEP26 1.55 P 0.00 0.00 0.00 0.06 0.00 53 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.07 0.00 53 0 15 0
29SEP26 1.65 P 0.08 0.12 0.06 0.08 0.00 52 91 10 +1
29SEP26 1.70 P 0.00 0.00 0.00 0.09 -0.01 52 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.11 0.00 53 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.12 -0.01 52 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.14 0.00 53 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.15 -0.01 52 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.17 -0.01 52 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.19 -0.01 53 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.24 0.00 54 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.29 +0.01 54 0 15 0
29SEP26 2.30 P 0.00 0.00 0.00 0.33 -0.01 53 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.40 0.00 55 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.45 -0.02 54 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.52 -0.02 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.59 -0.02 56 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.66 -0.02 56 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.74 -0.01 57 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.81 -0.02 56 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.89 -0.02 57 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.97 -0.02 58 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.06 -0.01 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.14 -0.02 59 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.23 -0.02 60 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.32 -0.02 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.40 -0.03 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.50 -0.02 62 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.59 -0.02 62 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.68 -0.03 63 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.78 -0.02 65 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.87 -0.02 64 0 0 0
30DEC26 1.45 P 0.08 0.09 0.03 0.07 0.00 53 400 62 +57
30DEC26 1.50 P 0.00 0.00 0.00 0.08 0.00 53 0 10 0
30DEC26 1.55 P 0.00 0.00 0.00 0.09 0.00 52 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.11 0.00 54 0 5 0
30DEC26 1.65 P 0.00 0.00 0.00 0.12 0.00 53 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.14 0.00 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.15 0.00 53 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.17 0.00 53 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.19 0.00 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.21 0.00 54 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.23 0.00 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.25 0.00 53 0 6 0
30DEC26 2.10 P 0.00 0.00 0.00 0.30 +0.01 54 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.34 0.00 53 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.40 0.00 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.46 0.00 54 0 6 0
30DEC26 2.50 P 0.51 0.51 0.51 0.52 -0.01 54 1 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.59 -0.01 55 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 0.66 -0.01 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.73 -0.01 56 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.80 -0.01 56 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.88 -0.01 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.96 -0.01 58 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.04 -0.01 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.12 -0.01 58 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.20 -0.01 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.28 -0.02 58 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.37 -0.01 59 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.46 -0.01 60 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.55 -0.01 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.64 -0.01 62 0 0 0
TOTAL PUT 789 5,998 +87
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$ 123.10
26FEB26 72.50 C 0.00 0.00 0.00 50.73 +2.77 60 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 48.23 +2.79 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 45.74 +2.69 56 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 43.24 +2.79 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 40.75 +2.79 51 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 38.25 +2.79 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 35.76 +2.79 45 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 33.26 +2.70 0 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 30.76 +1.94 0 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 28.36 +2.73 49 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 25.78 +2.79 33 0 163 0
26FEB26 100.00 C 0.00 0.00 0.00 23.28 +2.48 26 0 183 0
26FEB26 102.50 C 0.00 0.00 0.00 20.80 +2.21 29 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 18.33 +2.24 29 0 203 0
26FEB26 107.50 C 0.00 0.00 0.00 15.89 +2.23 29 0 100 0
26FEB26 110.00 C 12.30 12.30 12.30 13.18 +2.50 0 5 103 +5
26FEB26 112.50 C 0.00 0.00 0.00 11.24 +2.60 29 0 75 0
26FEB26 115.00 C 0.00 0.00 0.00 9.25 +2.14 31 0 191 0
26FEB26 117.50 C 6.38 6.38 6.38 6.95 +1.56 27 1 125 0
26FEB26 120.00 C 4.65 4.70 4.50 5.30 +1.30 27 5 1,564 -2
26FEB26 122.50 C 3.30 3.40 3.30 3.91 +1.04 28 38 253 +31
26FEB26 125.00 C 2.37 2.93 2.37 2.85 +0.87 29 20 284 +1
26FEB26 127.50 C 1.73 2.12 1.66 2.02 +0.71 29 97 234 +31
26FEB26 130.00 C 1.17 1.51 1.17 1.33 +0.49 29 530 538 +414
26FEB26 132.50 C 0.00 0.00 0.00 0.84 +0.32 29 0 100 0
26FEB26 135.00 C 0.62 0.64 0.62 0.52 +0.21 29 45 111 +15
26FEB26 137.50 C 0.00 0.00 0.00 0.30 +0.12 29 0 50 0
26FEB26 140.00 C 0.00 0.00 0.00 0.17 +0.07 29 0 85 0
26FEB26 142.50 C 0.00 0.00 0.00 0.10 +0.04 29 0 115 0
26FEB26 145.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 76.23 +2.67 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 75.17 +2.73 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 74.24 +2.76 69 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 73.31 +2.35 104 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 70.75 +2.79 64 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 68.26 +1.93 71 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 65.76 +1.98 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.27 +2.79 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 60.78 +2.13 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 58.29 +2.29 59 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 55.79 +2.96 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 53.30 +1.57 44 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 50.81 +2.83 48 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.31 +2.76 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 45.82 +2.77 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 43.33 +2.59 38 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 40.84 +2.88 38 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 38.34 +1.94 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 35.76 +1.95 0 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 33.36 +1.89 29 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 31.57 +2.75 54 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 28.39 +2.00 29 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 25.92 +2.05 29 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 23.48 +2.63 29 0 181 0
30MAR26 102.50 C 0.00 0.00 0.00 21.08 +2.10 29 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 18.73 +2.09 29 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 15.97 +1.55 19 0 55 0
30MAR26 110.00 C 0.00 0.00 0.00 13.88 +1.70 24 0 109 0
30MAR26 112.50 C 12.48 12.48 12.48 11.92 +1.81 26 10 682 +10
30MAR26 115.00 C 0.00 0.00 0.00 10.10 +1.45 27 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 8.71 +1.64 29 0 137 0
30MAR26 120.00 C 6.53 6.53 6.53 7.07 +1.52 29 10 164 0
30MAR26 122.50 C 0.00 0.00 0.00 5.77 +1.19 29 0 70 0
30MAR26 125.00 C 0.00 0.00 0.00 4.67 +1.08 29 0 37 0
30MAR26 127.50 C 0.00 0.00 0.00 3.83 +1.04 30 0 35 0
30MAR26 130.00 C 2.80 3.08 2.80 3.00 +0.86 30 12 69 +9
30MAR26 132.50 C 0.00 0.00 0.00 2.32 +0.70 30 0 17 0
30MAR26 135.00 C 0.00 0.00 0.00 1.76 +0.55 30 0 165 0
30MAR26 137.50 C 0.00 0.00 0.00 1.32 +0.44 30 0 57 0
30MAR26 140.00 C 1.11 1.30 1.11 0.98 +0.34 30 2 16 +1
30MAR26 142.50 C 0.00 0.00 0.00 0.72 +0.26 29 0 18 0
30MAR26 145.00 C 0.00 0.00 0.00 0.52 +0.19 29 0 1 0
30MAR26 147.50 C 0.00 0.00 0.00 0.37 +0.14 29 0 8 0
29APR26 72.50 C 0.00 0.00 0.00 51.53 +3.39 75 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.40 +2.01 52 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 45.82 +2.77 34 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.33 +2.59 35 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 40.84 +2.08 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 38.34 +1.94 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 35.85 +2.04 27 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 33.36 +1.89 27 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.75 +2.93 47 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 28.43 +2.04 28 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 26.77 +2.78 40 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 23.97 +2.35 34 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 21.92 +2.60 35 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 19.61 +2.50 33 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 16.38 +1.56 23 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 15.29 +2.20 31 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 12.57 +1.39 26 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 11.22 +1.80 28 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 9.48 +1.38 27 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 8.07 +1.27 27 0 79 0
29APR26 122.50 C 0.00 0.00 0.00 6.87 +1.17 28 0 45 0
29APR26 125.00 C 0.00 0.00 0.00 5.80 +1.05 28 0 29 0
29APR26 127.50 C 4.81 4.85 4.70 4.87 +0.96 28 8 37 +7
29APR26 130.00 C 0.00 0.00 0.00 4.05 +0.89 28 0 16 0
29APR26 132.50 C 3.16 3.16 3.16 3.28 +0.73 28 1 11 +1
29APR26 135.00 C 0.00 0.00 0.00 2.67 +0.63 28 0 15 0
29APR26 137.50 C 2.11 2.11 2.11 2.14 +0.54 28 15 30 +13
29APR26 140.00 C 0.00 0.00 0.00 1.68 +0.41 28 0 25 0
29APR26 142.50 C 0.00 0.00 0.00 1.34 +0.35 28 0 25 0
29APR26 145.00 C 0.00 0.00 0.00 1.04 +0.29 28 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 0.80 +0.21 28 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.77 - 34 0 0 -
28MAY26 100.00 C 0.00 0.00 0.00 24.58 - 34 0 0 -
28MAY26 102.50 C 0.00 0.00 0.00 22.23 +2.59 32 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 19.61 +1.88 28 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 17.37 +1.90 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 15.50 +1.94 27 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 13.80 +2.26 27 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 11.75 +1.26 26 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 10.60 +1.50 27 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 9.08 +1.27 27 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 7.94 +1.28 27 0 0 0
28MAY26 125.00 C 6.60 6.60 6.60 6.81 +1.14 27 20 36 +20
28MAY26 127.50 C 0.00 0.00 0.00 5.84 +1.01 28 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 5.02 +0.90 28 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 4.25 +0.82 28 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 3.54 +0.71 28 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 2.94 +0.59 28 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 2.43 +0.53 28 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 1.98 +0.46 28 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 1.58 +0.36 27 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.27 +0.28 27 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 63.27 +2.24 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.08 +2.43 61 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.29 +2.29 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 55.79 +2.70 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.66 +1.93 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.53 +3.31 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.40 +2.01 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 45.82 +2.15 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.33 +1.69 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 40.84 +2.08 26 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 38.93 +2.43 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.76 +2.59 40 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 33.36 +1.65 20 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 31.75 +2.44 34 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 29.58 +2.61 34 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 26.77 +2.07 29 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 25.03 +2.60 32 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 22.76 +2.34 30 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 20.10 +1.72 27 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 17.70 +1.19 24 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 16.09 +2.01 26 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 14.25 +1.90 25 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 13.47 +2.24 28 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 11.23 +1.41 26 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 9.94 +1.36 26 0 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 8.75 +1.26 26 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 7.74 +1.19 27 0 30 0
29JUN26 127.50 C 0.00 0.00 0.00 6.78 +1.13 27 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 5.93 +1.02 27 0 1 0
29JUN26 132.50 C 4.94 4.94 4.94 5.19 +1.02 27 15 31 +5
29JUN26 135.00 C 0.00 0.00 0.00 4.43 +0.86 27 0 41 0
29JUN26 137.50 C 0.00 0.00 0.00 3.80 +0.81 27 0 20 0
29JUN26 140.00 C 0.00 0.00 0.00 3.20 +0.67 27 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 2.72 +0.68 27 0 45 0
29JUN26 145.00 C 0.00 0.00 0.00 2.20 +0.49 27 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.86 +0.45 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.70 +2.77 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.66 +1.76 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.71 +2.92 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.22 +2.61 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.92 +3.25 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.75 +1.47 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.72 +1.86 31 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.32 +1.86 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.88 +1.77 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.20 +2.40 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.17 +1.64 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.98 +1.63 26 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 28.01 +1.78 27 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 25.91 +1.91 26 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 23.95 +1.70 26 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 21.94 +1.59 26 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 20.59 +1.98 27 0 24 0
29SEP26 110.00 C 0.00 0.00 0.00 18.81 +1.90 27 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 16.65 +1.28 25 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 15.07 +1.20 25 0 37 0
29SEP26 117.50 C 0.00 0.00 0.00 13.74 +1.21 26 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 12.00 +1.05 25 0 6 0
29SEP26 122.50 C 11.02 11.02 11.02 11.13 +1.33 26 15 30 +15
29SEP26 125.00 C 0.00 0.00 0.00 9.96 +1.17 25 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 8.58 +0.71 25 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 8.05 +1.02 26 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 7.20 +0.90 26 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 6.42 +0.87 26 0 7 0
29SEP26 137.50 C 0.00 0.00 0.00 5.65 +0.74 26 0 4 0
29SEP26 140.00 C 0.00 0.00 0.00 4.99 +0.68 26 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 4.39 +0.63 26 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 3.82 +0.51 26 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.27 +0.50 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.71 +2.80 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.22 +2.57 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.92 +2.76 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.48 +2.20 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.98 +2.12 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.79 +2.33 24 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 37.30 +2.19 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.20 +2.40 24 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 33.02 +1.73 24 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 30.86 +2.38 23 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 28.76 +2.30 23 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 26.40 +1.78 22 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 24.60 +1.99 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.05 +2.10 24 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 21.31 +1.48 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 19.80 +1.94 24 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 18.05 +1.64 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.61 +1.53 24 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 15.25 +1.43 24 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 13.99 +1.38 24 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 12.76 +1.22 24 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 11.69 +1.22 24 0 158 0
30DEC26 127.50 C 0.00 0.00 0.00 10.61 +1.06 24 0 12 0
30DEC26 130.00 C 0.00 0.00 0.00 9.67 +1.00 25 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 8.78 +0.96 25 0 13 0
30DEC26 135.00 C 0.00 0.00 0.00 7.92 +0.81 25 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 7.20 +0.80 25 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 6.49 +0.72 25 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 5.84 +0.63 25 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 5.43 +0.63 25 0 3 0
30DEC26 147.50 C 4.60 4.60 4.60 4.86 +0.54 25 3 3 +3
TOTAL CALL 852 14,042 +579
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 127 0
26FEB26 97.50 P 0.08 0.08 0.08 0.01 0.00 34 29 138 +14
26FEB26 100.00 P 0.09 0.09 0.09 0.01 -0.01 31 10 253 -10
26FEB26 102.50 P 0.14 0.16 0.14 0.02 -0.04 30 9 243 0
26FEB26 105.00 P 0.20 0.20 0.20 0.05 -0.07 30 2 421 0
26FEB26 107.50 P 0.26 0.26 0.26 0.11 -0.16 29 15 285 +15
26FEB26 110.00 P 0.47 0.47 0.40 0.23 -0.28 29 3 249 -2
26FEB26 112.50 P 0.65 0.75 0.61 0.45 -0.47 29 133 388 +60
26FEB26 115.00 P 0.98 0.98 0.86 0.83 -0.70 29 22 432 +19
26FEB26 117.50 P 1.75 1.81 1.43 1.36 -0.98 29 24 305 +10
26FEB26 120.00 P 2.37 2.50 2.26 2.15 -1.20 29 95 837 +77
26FEB26 122.50 P 3.45 3.65 3.30 3.30 -1.56 29 9 292 -3
26FEB26 125.00 P 5.10 5.10 5.05 4.69 -1.82 30 2 119 -2
26FEB26 127.50 P 6.68 6.68 6.68 6.35 -2.17 30 1 501 +1
26FEB26 130.00 P 0.00 0.00 0.00 8.01 -2.31 29 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 10.04 -2.87 29 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 12.60 -2.12 34 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 14.92 -2.33 36 0 15 0
26FEB26 140.00 P 0.00 0.00 0.00 17.24 -2.59 37 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 19.99 -2.48 45 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 21.90 -2.80 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 24.56 -2.64 43 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 732 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,312 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 547 0
30MAR26 92.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 0.11 -0.08 29 0 155 0
30MAR26 100.00 P 0.35 0.35 0.35 0.20 -0.13 29 10 110 +10
30MAR26 102.50 P 0.00 0.00 0.00 0.35 -0.19 30 0 109 0
30MAR26 105.00 P 0.00 0.00 0.00 0.56 -0.28 30 0 167 0
30MAR26 107.50 P 0.93 1.00 0.89 0.87 -0.39 30 26 111 -1
30MAR26 110.00 P 1.28 1.46 1.28 1.29 -0.53 30 2 230 0
30MAR26 112.50 P 1.77 1.77 1.77 1.77 -0.77 29 1 113 +1
30MAR26 115.00 P 0.00 0.00 0.00 2.47 -0.94 29 0 57 0
30MAR26 117.50 P 0.00 0.00 0.00 3.34 -1.10 29 0 37 0
30MAR26 120.00 P 0.00 0.00 0.00 4.39 -1.30 29 0 25 0
30MAR26 122.50 P 5.88 5.88 5.88 5.64 -1.46 30 1 32 0
30MAR26 125.00 P 7.48 7.48 7.48 7.10 -1.61 30 1 0 -1
30MAR26 127.50 P 0.00 0.00 0.00 8.67 -1.96 30 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 10.54 -1.64 31 0 30 0
30MAR26 132.50 P 0.00 0.00 0.00 12.11 -1.68 29 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 14.48 -2.33 32 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 16.62 -1.44 33 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 18.86 -2.54 34 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 21.19 -1.40 35 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 23.57 -1.51 37 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 26.00 -2.34 39 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.10 -0.07 28 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.17 -0.11 28 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.28 -0.17 28 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.45 -0.23 28 0 11 0
29APR26 102.50 P 0.00 0.00 0.00 0.68 -0.32 28 0 54 0
29APR26 105.00 P 0.00 0.00 0.00 0.99 -0.43 28 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 1.41 -0.54 28 0 67 0
29APR26 110.00 P 0.00 0.00 0.00 1.91 -0.67 28 0 200 0
29APR26 112.50 P 0.00 0.00 0.00 2.49 -0.84 28 0 45 0
29APR26 115.00 P 0.00 0.00 0.00 3.25 -1.00 28 0 116 0
29APR26 117.50 P 0.00 0.00 0.00 4.22 -1.12 28 0 38 0
29APR26 120.00 P 5.46 5.48 5.27 5.28 -1.27 28 9 35 +9
29APR26 122.50 P 0.00 0.00 0.00 6.55 -1.36 28 0 3 0
29APR26 125.00 P 0.00 0.00 0.00 7.84 -1.64 28 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 9.48 -1.95 28 0 30 0
29APR26 130.00 P 0.00 0.00 0.00 11.34 -1.36 29 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 13.19 -1.88 30 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 15.17 -1.64 30 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 16.62 -2.23 27 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 19.36 -2.35 31 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 21.19 -2.96 29 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 23.57 -1.80 31 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 26.27 -2.07 34 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.49 - 27 0 0 -
28MAY26 100.00 P 0.00 0.00 0.00 0.74 - 28 0 0 -
28MAY26 102.50 P 0.00 0.00 0.00 1.02 -0.43 27 0 0 0
28MAY26 105.00 P 1.65 1.65 1.65 1.43 -0.51 28 1 1 +1
28MAY26 107.50 P 0.00 0.00 0.00 1.91 -0.61 28 0 1 0
28MAY26 110.00 P 0.00 0.00 0.00 2.46 -0.76 27 0 1 0
28MAY26 112.50 P 0.00 0.00 0.00 3.16 -0.85 27 0 15 0
28MAY26 115.00 P 0.00 0.00 0.00 3.87 -1.12 27 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 4.82 -1.26 27 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 6.05 -1.29 27 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 7.31 -1.42 27 0 14 0
28MAY26 125.00 P 0.00 0.00 0.00 8.65 -1.51 27 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 10.31 -1.94 28 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 12.09 -1.65 29 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 13.91 -1.52 29 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 15.79 -1.42 29 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 17.78 -1.39 30 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 19.36 -2.35 28 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 21.19 -2.96 26 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 23.57 -2.34 27 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 26.27 -2.07 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.06 -0.03 27 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.10 -0.04 27 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.16 -0.06 27 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.24 -0.09 27 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.36 -0.13 27 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.53 -0.18 27 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.76 -0.22 27 0 15 0
29JUN26 100.00 P 1.22 1.22 1.22 1.04 -0.33 27 1 59 +1
29JUN26 102.50 P 0.00 0.00 0.00 1.39 -0.45 27 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 1.87 -0.53 27 0 30 0
29JUN26 107.50 P 0.00 0.00 0.00 2.34 -0.70 27 0 16 0
29JUN26 110.00 P 0.00 0.00 0.00 2.96 -0.89 27 0 10 0
29JUN26 112.50 P 0.00 0.00 0.00 3.75 -0.95 27 0 24 0
29JUN26 115.00 P 4.63 4.63 4.63 4.61 -1.09 27 15 16 +15
29JUN26 117.50 P 0.00 0.00 0.00 5.61 -1.14 27 0 15 0
29JUN26 120.00 P 7.47 7.47 7.47 6.76 -1.23 27 8 39 +8
29JUN26 122.50 P 0.00 0.00 0.00 8.05 -1.33 27 0 14 0
29JUN26 125.00 P 0.00 0.00 0.00 9.48 -1.46 27 0 1 0
29JUN26 127.50 P 0.00 0.00 0.00 10.92 -1.33 27 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 12.09 -1.66 26 0 10 0
29JUN26 132.50 P 0.00 0.00 0.00 14.51 -0.97 28 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 16.27 -2.16 28 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 18.19 -2.27 28 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 20.19 -1.58 29 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 21.92 -2.34 27 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 24.59 -2.03 30 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 26.87 -1.47 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.09 -0.04 26 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.13 -0.06 26 0 12 0
29SEP26 82.50 P 0.59 0.59 0.59 0.20 -0.09 26 3 33 -3
29SEP26 85.00 P 0.00 0.00 0.00 0.29 -0.11 25 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.40 -0.17 25 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.57 -0.22 25 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 0.79 -0.25 25 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 1.04 -0.35 25 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 1.38 -0.41 25 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 1.77 -0.56 25 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 2.24 -0.69 25 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 2.90 -0.67 26 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 3.44 -0.94 25 0 23 0
29SEP26 110.00 P 4.53 4.53 4.53 4.12 -1.06 25 1 27 +1
29SEP26 112.50 P 0.00 0.00 0.00 4.95 -1.08 25 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 5.88 -1.20 25 0 47 0
29SEP26 117.50 P 0.00 0.00 0.00 6.93 -1.20 25 0 26 0
29SEP26 120.00 P 0.00 0.00 0.00 8.07 -1.40 25 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 9.34 -1.52 25 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 10.77 -1.59 25 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 12.39 -1.59 26 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 13.95 -1.98 26 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 15.78 -1.58 27 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 17.57 -0.88 27 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 19.41 -1.08 27 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 21.35 -1.56 27 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 23.36 -1.20 27 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 24.84 -1.93 26 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.59 -1.11 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 -0.05 25 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.14 -0.07 25 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.22 -0.09 25 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.31 -0.11 25 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.43 -0.16 25 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.59 -0.22 25 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.79 -0.28 25 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 1.03 -0.31 25 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 1.34 -0.35 25 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 1.68 -0.45 25 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 2.12 -0.49 25 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 2.59 -0.71 25 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 3.18 -0.76 25 0 15 0
30DEC26 105.00 P 4.50 4.50 4.50 3.91 -0.82 26 3 37 -3
30DEC26 107.50 P 0.00 0.00 0.00 4.69 -0.86 26 0 30 0
30DEC26 110.00 P 6.10 6.60 6.10 5.50 -1.01 26 7 10 +4
30DEC26 112.50 P 0.00 0.00 0.00 6.45 -1.07 26 0 1 0
30DEC26 115.00 P 0.00 0.00 0.00 7.45 -1.20 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 8.56 -1.30 26 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 9.77 -1.37 26 0 8 0
30DEC26 122.50 P 0.00 0.00 0.00 11.03 -1.53 26 0 115 0
30DEC26 125.00 P 0.00 0.00 0.00 12.44 -1.55 26 0 115 0
30DEC26 127.50 P 0.00 0.00 0.00 13.87 -1.72 26 0 30 0
30DEC26 130.00 P 16.26 16.26 16.26 15.45 -1.78 26 15 30 +15
30DEC26 132.50 P 17.48 17.48 17.48 17.08 -1.85 26 15 15 +15
30DEC26 135.00 P 0.00 0.00 0.00 18.76 -2.00 26 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.59 -2.02 27 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.43 -2.13 27 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.36 -2.22 27 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 26.38 -2.25 27 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.42 -2.35 27 0 0 0
TOTAL PUT 473 14,138 +251
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$ 3.46
26FEB26 2.00 C 0.00 0.00 0.00 1.46 +0.09 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.37 +0.10 101 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.27 +0.10 92 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.16 +0.09 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.06 +0.09 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.96 +0.09 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.87 +0.09 61 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.77 +0.09 53 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.68 +0.09 58 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.58 +0.07 50 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.49 +0.07 49 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.41 +0.07 51 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.32 +0.05 45 0 145 0
26FEB26 3.30 C 0.00 0.00 0.00 0.25 +0.04 45 0 274 0
26FEB26 3.40 C 0.00 0.00 0.00 0.20 +0.04 48 0 374 0
26FEB26 3.50 C 0.14 0.14 0.14 0.15 +0.04 47 1 626 +1
26FEB26 3.60 C 0.13 0.13 0.10 0.11 +0.03 47 21 223 0
26FEB26 3.70 C 0.09 0.09 0.09 0.09 +0.02 51 10 221 +10
26FEB26 3.80 C 0.06 0.06 0.06 0.06 +0.01 49 25 633 0
26FEB26 3.90 C 0.05 0.05 0.05 0.04 +0.01 48 5 361 0
26FEB26 4.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 1,330 0
26FEB26 4.10 C 0.03 0.03 0.03 0.02 +0.01 50 22 732 +22
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.77 +0.09 80 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.74 +0.11 108 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.69 +0.12 104 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.62 +0.09 69 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.58 +0.10 86 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.52 +0.09 62 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.47 +0.09 58 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.37 +0.08 51 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.27 +0.08 44 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.17 +0.08 36 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.98 +0.07 48 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 0.90 +0.08 56 0 5 0
30MAR26 2.70 C 0.79 0.79 0.79 0.80 +0.07 50 4 5 -4
30MAR26 2.80 C 0.00 0.00 0.00 0.73 +0.09 56 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.63 +0.06 49 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.56 +0.07 51 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.49 +0.06 51 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.43 +0.06 52 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.35 +0.04 48 0 333 0
30MAR26 3.40 C 0.32 0.32 0.26 0.31 +0.05 51 400 362 +100
30MAR26 3.50 C 0.00 0.00 0.00 0.25 +0.03 48 0 320 0
30MAR26 3.60 C 0.22 0.22 0.22 0.22 +0.04 51 15 209 +15
30MAR26 3.70 C 0.00 0.00 0.00 0.18 +0.03 50 0 240 0
30MAR26 3.80 C 0.00 0.00 0.00 0.15 +0.02 50 0 290 0
30MAR26 3.90 C 0.13 0.13 0.13 0.13 +0.03 51 2 281 0
30MAR26 4.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 316 0
30MAR26 4.10 C 0.00 0.00 0.00 0.09 +0.02 52 0 167 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 +0.01 51 0 68 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 +0.01 52 0 116 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 +0.01 53 0 31 0
30MAR26 4.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.03 +0.01 51 0 12 0
30MAR26 4.70 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29APR26 2.10 C 0.00 0.00 0.00 1.40 +0.11 69 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.28 +0.09 47 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.18 +0.08 42 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.09 +0.08 47 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.00 +0.08 48 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.91 +0.07 47 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.83 +0.07 49 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.75 +0.08 49 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.67 +0.07 48 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.60 +0.05 48 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.54 +0.06 50 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.47 +0.05 48 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.42 +0.04 49 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.37 +0.05 49 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.31 +0.03 47 0 13 0
29APR26 3.60 C 0.28 0.28 0.28 0.27 +0.03 48 10 15 +10
29APR26 3.70 C 0.00 0.00 0.00 0.24 +0.03 49 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.21 +0.03 49 0 57 0
29APR26 3.90 C 0.00 0.00 0.00 0.18 +0.02 49 0 26 0
29APR26 4.00 C 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.13 +0.01 49 0 9 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 +0.02 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.04 +0.10 53 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.95 +0.10 51 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.87 +0.09 50 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.79 +0.08 49 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.72 +0.08 50 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.65 +0.08 49 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.57 +0.06 47 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.52 +0.04 48 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.47 +0.06 49 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.41 +0.04 47 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.37 +0.05 48 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
28MAY26 3.70 C 0.29 0.29 0.29 0.29 +0.04 48 10 10 +10
28MAY26 3.80 C 0.00 0.00 0.00 0.26 +0.04 49 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.23 +0.03 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.20 +0.03 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.79 +0.10 65 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.74 +0.10 63 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.70 +0.11 67 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.65 +0.10 64 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.60 +0.10 62 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.55 +0.09 59 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.50 +0.10 57 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.41 +0.10 57 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.31 +0.08 52 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.23 +0.11 54 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.14 +0.11 52 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.05 +0.10 50 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 0.97 +0.10 50 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.89 +0.09 49 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.82 +0.09 50 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.75 +0.09 49 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.68 +0.08 49 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.61 +0.07 47 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.55 +0.06 47 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.50 +0.05 47 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.45 +0.04 47 0 36 0
29JUN26 3.50 C 0.00 0.00 0.00 0.42 +0.06 49 0 41 0
29JUN26 3.60 C 0.00 0.00 0.00 0.37 +0.05 48 0 39 0
29JUN26 3.70 C 0.00 0.00 0.00 0.33 +0.04 48 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.30 +0.03 48 0 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.28 +0.04 50 0 60 0
29JUN26 4.00 C 0.25 0.25 0.25 0.25 +0.03 49 7 154 -2
29JUN26 4.10 C 0.00 0.00 0.00 0.21 +0.02 48 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.19 +0.02 48 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 +0.02 49 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 +0.02 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 +0.01 49 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.09 +0.01 49 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.52 +0.11 51 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.43 +0.10 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.34 +0.10 48 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.26 +0.10 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.18 +0.10 48 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.10 +0.09 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.02 +0.08 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.95 +0.07 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.89 +0.07 47 0 5 0
29SEP26 2.90 C 0.80 0.80 0.80 0.82 +0.06 46 4 4 +4
29SEP26 3.00 C 0.00 0.00 0.00 0.76 +0.06 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.70 +0.05 45 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.65 +0.04 46 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.62 +0.06 47 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.56 +0.04 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.52 +0.04 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.48 +0.04 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 +0.04 47 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 +0.04 48 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.39 +0.04 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 +0.03 47 0 125 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 +0.02 47 0 3 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.29 +0.03 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 +0.03 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 +0.03 49 0 3 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 +0.02 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 +0.02 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 +0.02 49 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.54 +0.11 45 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.45 +0.10 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.37 +0.10 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.29 +0.09 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.22 +0.09 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.15 +0.08 45 0 34 0
30DEC26 2.60 C 0.00 0.00 0.00 1.08 +0.08 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.02 +0.08 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.96 +0.08 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.90 +0.07 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.85 +0.07 46 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.80 +0.07 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.75 +0.06 46 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.71 +0.07 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.67 +0.07 47 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.63 +0.07 47 0 8 0
30DEC26 3.60 C 0.00 0.00 0.00 0.59 +0.06 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.55 +0.06 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.52 +0.06 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.49 +0.06 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.46 +0.05 48 0 13 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 +0.05 48 0 48 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 +0.04 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 +0.04 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 +0.04 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 +0.04 48 0 0 0
TOTAL CALL 536 12,936 +166
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 -0.01 53 0 139 0
26FEB26 2.90 P 0.00 0.00 0.00 0.02 -0.01 54 0 198 0
26FEB26 3.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 1,040 0
26FEB26 3.10 P 0.00 0.00 0.00 0.04 -0.03 48 0 182 0
26FEB26 3.20 P 0.06 0.06 0.06 0.07 -0.02 51 50 304 +50
26FEB26 3.30 P 0.10 0.11 0.09 0.09 -0.04 47 16 211 +10
26FEB26 3.40 P 0.12 0.12 0.12 0.14 -0.04 49 8 98 +8
26FEB26 3.50 P 0.00 0.00 0.00 0.19 -0.06 49 0 67 0
26FEB26 3.60 P 0.00 0.00 0.00 0.25 -0.06 49 0 7 0
26FEB26 3.70 P 0.00 0.00 0.00 0.32 -0.08 49 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.40 -0.07 51 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.47 -0.08 46 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.57 -0.08 52 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.67 -0.07 58 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.77 -0.07 64 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.87 -0.07 69 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.97 -0.07 74 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.07 -0.07 79 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.17 -0.07 84 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.26 -0.08 81 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.36 -0.08 86 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.46 -0.08 90 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 93 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 51 0 242 0
30MAR26 2.70 P 0.00 0.00 0.00 0.03 -0.01 51 0 377 0
30MAR26 2.80 P 0.00 0.00 0.00 0.05 -0.01 53 0 202 0
30MAR26 2.90 P 0.00 0.00 0.00 0.06 -0.02 50 0 959 0
30MAR26 3.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 418 0
30MAR26 3.10 P 0.11 0.11 0.11 0.11 -0.03 50 50 152 -50
30MAR26 3.20 P 0.00 0.00 0.00 0.15 -0.02 51 0 126 0
30MAR26 3.30 P 0.00 0.00 0.00 0.18 -0.04 49 0 55 0
30MAR26 3.40 P 0.00 0.00 0.00 0.23 -0.05 49 0 1,602 0
30MAR26 3.50 P 0.00 0.00 0.00 0.29 -0.05 51 0 16 0
30MAR26 3.60 P 0.00 0.00 0.00 0.35 -0.05 51 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.40 -0.08 49 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.48 -0.06 51 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.55 -0.07 50 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.64 -0.06 53 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.70 -0.10 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.79 -0.09 49 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.91 -0.06 59 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 1.00 -0.07 60 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.07 -0.08 53 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.17 -0.08 56 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.26 -0.08 55 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.36 -0.09 58 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.47 -0.08 65 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.04 -0.01 50 0 7 0
29APR26 2.70 P 0.00 0.00 0.00 0.06 -0.01 51 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.07 -0.02 48 0 25 0
29APR26 2.90 P 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 63 0
29APR26 3.10 P 0.00 0.00 0.00 0.16 -0.02 49 0 243 0
29APR26 3.20 P 0.19 0.19 0.19 0.19 -0.04 48 2 234 +2
29APR26 3.30 P 0.00 0.00 0.00 0.24 -0.03 49 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.29 -0.04 49 0 40 0
29APR26 3.50 P 0.00 0.00 0.00 0.34 -0.05 49 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.40 -0.06 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.46 -0.06 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.52 -0.07 48 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.58 -0.08 46 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.69 -0.03 52 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.76 -0.08 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.85 -0.07 53 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.94 -0.06 54 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.03 -0.06 55 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.10 -0.06 52 0 5 0
28MAY26 2.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.12 -0.03 47 0 20 0
28MAY26 3.00 P 0.18 0.18 0.18 0.15 -0.04 47 5 5 0
28MAY26 3.10 P 0.00 0.00 0.00 0.19 -0.03 48 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.27 -0.05 47 0 400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.32 -0.06 47 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.37 -0.06 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.43 -0.06 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.50 -0.05 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.57 -0.06 48 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.63 -0.08 47 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.72 -0.07 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.80 -0.07 51 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.87 -0.09 49 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.96 -0.08 51 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.04 -0.07 50 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.02 0.00 50 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 0.00 50 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.04 0.00 50 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 -0.01 49 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 -0.01 49 0 111 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 -0.01 49 0 123 0
29JUN26 2.80 P 0.13 0.13 0.13 0.14 -0.01 49 5 69 0
29JUN26 2.90 P 0.16 0.17 0.16 0.17 -0.02 49 5 98 +1
29JUN26 3.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 -0.04 48 0 7,840 0
29JUN26 3.20 P 0.25 0.25 0.25 0.29 -0.03 49 4 71 +4
29JUN26 3.30 P 0.00 0.00 0.00 0.33 -0.04 48 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 -0.04 48 0 25 0
29JUN26 3.50 P 0.00 0.00 0.00 0.44 -0.05 49 0 36 0
29JUN26 3.60 P 0.00 0.00 0.00 0.50 -0.05 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.56 -0.06 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.63 -0.06 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.70 -0.07 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.77 -0.07 49 0 25 0
29JUN26 4.10 P 0.00 0.00 0.00 0.86 -0.06 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.93 -0.07 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.02 -0.06 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.10 -0.07 53 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.19 -0.07 54 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.27 -0.07 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.35 -0.09 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.44 -0.09 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.52 -0.10 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 -0.01 50 0 1 0
29SEP26 2.30 P 0.09 0.09 0.09 0.08 -0.02 48 50 4 -50
29SEP26 2.40 P 0.00 0.00 0.00 0.10 -0.02 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.15 -0.02 48 0 121 0
29SEP26 2.70 P 0.20 0.20 0.20 0.18 -0.03 48 20 219 -20
29SEP26 2.80 P 0.00 0.00 0.00 0.22 -0.03 49 0 35 0
29SEP26 2.90 P 0.25 0.25 0.25 0.25 -0.04 48 1 153 +1
29SEP26 3.00 P 0.00 0.00 0.00 0.30 -0.03 49 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.34 -0.04 49 0 115 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 -0.04 49 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.44 -0.04 49 0 23 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 -0.05 49 0 29 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 -0.05 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.61 -0.05 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.67 -0.06 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 -0.06 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 -0.06 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.88 -0.06 50 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 -0.07 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.03 -0.07 51 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.11 -0.07 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.19 -0.07 52 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 -0.07 52 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.35 -0.07 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.43 -0.08 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.52 -0.08 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.61 -0.08 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 0.00 50 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 0.00 50 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 0.00 50 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 0.00 49 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.15 -0.01 48 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.18 -0.01 48 0 103 0
30DEC26 2.60 P 0.00 0.00 0.00 0.21 -0.01 49 0 65 0
30DEC26 2.70 P 0.23 0.23 0.23 0.25 -0.01 49 5 80 +5
30DEC26 2.80 P 0.00 0.00 0.00 0.29 -0.01 49 0 232 0
30DEC26 2.90 P 0.00 0.00 0.00 0.33 -0.02 49 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.37 -0.02 49 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.42 -0.02 49 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.48 -0.01 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.53 -0.02 50 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 -0.03 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.64 -0.03 50 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.71 -0.02 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.77 -0.03 50 0 30 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 -0.04 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 -0.03 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.97 -0.04 50 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 -0.04 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 -0.04 51 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 -0.04 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.27 -0.04 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 -0.04 52 0 0 0
TOTAL PUT 221 22,993 -39
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$ 61.75
26FEB26 45.00 C 0.00 0.00 0.00 16.88 +0.18 60 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.88 +0.40 56 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.83 +0.41 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.91 +0.39 52 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.84 +0.39 32 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.91 +0.45 44 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.51 +0.50 42 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 7.02 +0.20 33 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 4.84 +0.23 32 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 2.97 +0.12 31 0 261 0
26FEB26 62.50 C 0.00 0.00 0.00 1.62 +0.05 30 0 39 0
26FEB26 65.00 C 0.63 0.63 0.63 0.78 0.00 30 1 113 +1
26FEB26 67.50 C 0.30 0.30 0.30 0.33 -0.04 30 20 149 +18
26FEB26 70.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 110 0
26FEB26 72.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.02 0.00 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 51 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 58 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 24.91 +0.39 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.89 +0.34 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.96 -0.09 53 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.02 +0.49 57 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.76 +0.22 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.99 +0.30 47 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.02 +0.46 47 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 18.04 +0.11 46 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.20 +0.50 52 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 16.05 -0.03 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 15.13 +0.40 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.19 +0.67 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 13.17 +0.66 38 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 12.13 +0.51 34 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 9.99 +0.29 37 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 8.03 +0.45 38 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 6.00 +0.17 35 0 70 0
30MAR26 60.00 C 4.25 4.25 4.25 4.43 +0.12 35 15 189 +15
30MAR26 62.50 C 0.00 0.00 0.00 3.13 +0.04 35 0 178 0
30MAR26 65.00 C 2.17 2.17 2.17 2.18 +0.03 35 15 69 0
30MAR26 67.50 C 0.00 0.00 0.00 1.45 -0.02 35 0 129 0
30MAR26 70.00 C 0.00 0.00 0.00 0.93 -0.05 35 0 27 0
30MAR26 72.50 C 0.70 0.70 0.59 0.57 -0.05 35 55 219 +55
30MAR26 75.00 C 0.00 0.00 0.00 0.34 -0.05 35 0 113 0
30MAR26 77.50 C 0.00 0.00 0.00 0.20 -0.03 35 0 55 0
30MAR26 80.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 74 0
30MAR26 82.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 35 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 17.25 +0.24 40 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.35 +0.27 41 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.38 +0.01 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.37 +0.18 36 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.57 +0.29 38 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.65 +0.29 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.52 +0.27 36 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.54 +0.25 36 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 6.83 +0.19 35 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 5.33 +0.15 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 4.14 +0.16 36 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.12 +0.10 36 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 2.30 +0.02 36 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 1.66 0.00 35 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.17 -0.02 35 0 53 0
29APR26 75.00 C 0.00 0.00 0.00 0.82 -0.02 35 0 100 0
29APR26 77.50 C 0.00 0.00 0.00 0.56 -0.02 35 0 15 0
29APR26 80.00 C 0.00 0.00 0.00 0.38 -0.02 35 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.25 -0.02 35 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.60 +0.52 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.66 +0.29 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.02 +0.83 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.81 +0.12 36 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.02 +0.58 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.95 +0.63 35 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.08 +0.51 35 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.51 +0.25 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.05 +0.21 35 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 4.81 +0.16 35 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 3.79 +0.12 35 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 2.92 +0.03 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.22 -0.01 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 1.67 -0.02 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.24 -0.02 35 0 0 0
28MAY26 77.50 C 1.09 1.09 1.09 0.91 -0.03 35 15 15 +15
28MAY26 80.00 C 0.00 0.00 0.00 0.66 -0.03 35 0 4 0
28MAY26 82.50 C 0.00 0.00 0.00 0.48 -0.02 35 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.49 +0.58 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.51 +0.34 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.66 +0.38 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.58 +0.29 39 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 16.68 +0.41 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.81 +0.37 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.02 +0.43 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.95 +0.12 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.20 +0.25 37 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 11.30 +0.28 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.41 +0.22 36 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 7.73 +0.37 35 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 6.49 +0.48 36 550 567 +550
29JUN26 62.50 C 0.00 0.00 0.00 5.22 +0.11 36 550 550 +550
29JUN26 65.00 C 0.00 0.00 0.00 4.21 +0.07 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 3.35 +0.02 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.62 -0.01 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.03 -0.02 36 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 1.57 -0.02 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.22 -0.02 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.92 -0.03 35 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.67 -0.03 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.51 -0.03 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.38 -0.02 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.76 +0.19 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 17.94 +0.22 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 17.01 +0.19 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.13 +0.23 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.58 +0.51 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.99 +0.68 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.64 +0.02 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.29 +0.39 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.43 +0.10 36 0 0 0
29SEP26 57.50 C 8.92 8.92 8.92 9.01 +0.11 36 15 152 +15
29SEP26 60.00 C 0.00 0.00 0.00 7.79 +0.11 36 0 122 0
29SEP26 62.50 C 0.00 0.00 0.00 6.73 +0.08 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.77 +0.05 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.94 +0.05 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.23 +0.03 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 3.60 +0.04 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 3.09 -0.01 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 2.69 +0.02 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.30 0.00 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.88 -0.01 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.60 -0.01 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.33 -0.01 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.13 -0.01 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.93 -0.01 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.79 -0.01 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.29 +0.44 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.48 +0.36 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.61 +0.21 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.97 +0.33 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.35 +0.33 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.53 +0.27 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.86 +0.22 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.37 +0.11 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 10.09 +0.07 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.94 +0.10 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.89 +0.04 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 6.92 +0.01 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 6.10 0.00 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.36 +0.02 36 0 1,002 0
30DEC26 72.50 C 0.00 0.00 0.00 4.73 +0.03 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.18 +0.08 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 3.67 +0.07 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.26 +0.05 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.79 -0.04 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.41 -0.04 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.10 -0.05 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.82 -0.05 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.57 -0.04 36 0 1,000 0
TOTAL CALL 1,236 7,881 +1,219
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.03 -0.03 31 0 99 0
26FEB26 55.00 P 0.00 0.00 0.00 0.13 -0.09 30 0 95 0
26FEB26 57.50 P 0.53 0.54 0.53 0.44 -0.18 31 31 207 +9
26FEB26 60.00 P 1.16 1.30 1.11 1.11 -0.32 31 27 392 +4
26FEB26 62.50 P 0.00 0.00 0.00 2.24 -0.42 30 0 179 0
26FEB26 65.00 P 0.00 0.00 0.00 3.94 -0.44 31 0 96 0
26FEB26 67.50 P 0.00 0.00 0.00 6.03 -0.42 32 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 8.30 -0.35 30 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.75 -0.40 0 0 2 0
26FEB26 75.00 P 0.00 0.00 0.00 13.25 -0.81 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.75 -0.40 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.25 -0.67 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.75 -0.40 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.25 -0.40 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.78 -0.37 67 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.28 -0.37 72 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 30.75 -0.40 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 33.25 -0.40 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.13 -0.05 35 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.18 -0.08 34 0 165 0
30MAR26 52.50 P 0.00 0.00 0.00 0.41 -0.14 35 0 155 0
30MAR26 55.00 P 0.91 0.98 0.91 0.84 -0.19 35 24 332 +24
30MAR26 57.50 P 0.00 0.00 0.00 1.43 -0.32 34 0 202 0
30MAR26 60.00 P 2.63 2.63 2.38 2.38 -0.35 34 4 196 0
30MAR26 62.50 P 0.00 0.00 0.00 3.60 -0.41 34 0 234 0
30MAR26 65.00 P 0.00 0.00 0.00 5.17 -0.41 35 0 60 0
30MAR26 67.50 P 0.00 0.00 0.00 7.13 -0.06 37 0 35 0
30MAR26 70.00 P 0.00 0.00 0.00 8.97 -0.30 35 0 1 0
30MAR26 72.50 P 0.00 0.00 0.00 11.12 -0.48 35 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 13.43 -0.63 35 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.80 -0.44 35 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.25 -0.67 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.75 -0.40 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.25 -0.40 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.78 -0.37 47 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.28 -0.37 51 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 31.04 -0.11 66 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 33.25 -0.40 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.20 -0.05 35 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.27 -0.06 35 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.36 -0.08 35 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.47 -0.09 35 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.85 -0.14 35 0 31 0
29APR26 55.00 P 0.00 0.00 0.00 1.41 -0.20 35 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 2.16 -0.26 35 0 3 0
29APR26 60.00 P 3.50 3.50 3.50 3.11 -0.35 34 15 171 0
29APR26 62.50 P 0.00 0.00 0.00 4.34 -0.41 34 0 354 0
29APR26 65.00 P 0.00 0.00 0.00 5.81 -0.48 34 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 7.73 -0.07 36 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 9.55 -0.23 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.63 -0.21 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.82 -0.24 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.09 -0.15 37 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.78 -0.14 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.87 -0.76 38 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.31 -0.34 39 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.78 -0.37 41 0 0 0
28MAY26 46.00 P 0.34 0.34 0.34 0.28 -0.05 35 1 1 +1
28MAY26 47.00 P 0.00 0.00 0.00 0.35 -0.08 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.46 -0.08 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.58 -0.10 35 0 0 0
28MAY26 50.00 P 0.83 0.83 0.83 0.73 -0.11 35 20 20 +20
28MAY26 52.50 P 1.25 1.25 1.25 1.19 -0.16 35 2 4 +2
28MAY26 55.00 P 0.00 0.00 0.00 1.82 -0.19 35 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 2.62 -0.29 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 3.63 -0.35 34 0 100 0
28MAY26 62.50 P 0.00 0.00 0.00 4.86 -0.42 34 0 106 0
28MAY26 65.00 P 0.00 0.00 0.00 6.41 -0.39 34 0 6 0
28MAY26 67.50 P 0.00 0.00 0.00 8.16 -0.56 35 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.04 -0.08 36 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.03 -0.36 36 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.13 -0.40 36 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.35 -0.06 36 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.98 -0.06 41 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.93 -0.70 36 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.37 -0.32 37 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.81 -0.47 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.23 -0.05 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.30 -0.06 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.38 -0.08 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.49 -0.06 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.60 -0.08 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.75 -0.11 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.90 -0.13 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 1.09 -0.14 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 1.25 -0.19 35 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 1.85 -0.22 35 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 2.66 -0.23 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 3.64 -0.28 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 4.81 -0.31 34 550 598 +550
29JUN26 62.50 P 0.00 0.00 0.00 6.17 -0.34 34 550 580 +550
29JUN26 65.00 P 0.00 0.00 0.00 7.71 -0.39 34 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 9.46 -0.29 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 11.30 -0.35 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.26 -0.38 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.40 -0.33 35 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.56 -0.30 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.49 -0.59 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.95 -0.36 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.44 -0.30 37 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.77 -0.22 37 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.06 -0.39 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.42 -0.34 32 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 33.77 -0.42 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.08 -0.09 37 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 1.27 -0.11 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.47 -0.12 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.73 -0.14 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 2.00 -0.14 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 2.27 -0.15 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.55 -0.17 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 3.41 -0.18 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 4.41 -0.22 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 5.55 -0.25 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 6.83 -0.26 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 8.28 -0.29 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 9.83 -0.32 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 11.51 -0.32 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 13.33 -0.29 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.20 -0.13 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.20 +0.10 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.28 -0.31 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.38 -0.32 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.58 -0.31 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.88 -0.24 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.13 -0.38 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.36 -0.02 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.48 -0.52 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.89 -0.65 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.77 -0.13 36 0 516 0
30DEC26 46.00 P 0.00 0.00 0.00 2.00 -0.16 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.34 -0.17 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.62 -0.17 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.91 -0.20 37 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 3.26 -0.21 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 4.15 -0.24 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 5.22 -0.25 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.41 -0.28 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 7.69 -0.30 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.15 -0.33 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 10.68 -0.35 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 12.36 -0.36 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.11 -0.38 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 15.98 -0.38 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.91 -0.39 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.95 -0.39 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.02 -0.40 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.19 -0.40 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.38 -0.41 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.54 -0.52 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.91 -0.45 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.93 -0.64 41 0 0 0
TOTAL PUT 1,224 7,895 +1,160
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$ 70.45
06FEB26 50.00 C 0.00 0.00 0.00 20.56 - 193 0 0 -
06FEB26 52.50 C 0.00 0.00 0.00 18.06 -1.96 169 0 0 0
06FEB26 55.00 C 0.00 0.00 0.00 15.56 -1.79 145 0 0 0
06FEB26 57.50 C 0.00 0.00 0.00 13.07 -1.78 125 0 0 0
06FEB26 60.00 C 0.00 0.00 0.00 10.58 -1.94 104 0 0 0
06FEB26 62.50 C 0.00 0.00 0.00 8.10 -1.76 85 0 0 0
06FEB26 65.00 C 0.00 0.00 0.00 5.67 -1.84 69 0 0 0
06FEB26 67.50 C 0.00 0.00 0.00 3.23 -1.92 48 0 0 0
06FEB26 70.00 C 2.00 2.30 1.47 1.64 -1.46 54 51 24 +19
06FEB26 72.50 C 1.82 1.90 0.60 0.61 -1.04 54 430 100 -36
06FEB26 75.00 C 0.92 0.95 0.22 0.17 -0.57 53 478 357 +271
06FEB26 77.50 C 0.37 0.40 0.10 0.04 -0.24 55 65 172 +41
06FEB26 80.00 C 0.18 0.18 0.04 0.01 -0.08 57 63 267 -1
06FEB26 82.50 C 0.05 0.05 0.03 0.01 -0.02 69 15 102 0
06FEB26 85.00 C 0.01 0.01 0.01 0.01 0.00 81 1 127 0
06FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 36 0
06FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
06FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
06FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
06FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 131 0 11 0
06FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
06FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
13FEB26 50.00 C 0.00 0.00 0.00 20.74 - 125 0 0 -
13FEB26 52.50 C 0.00 0.00 0.00 18.23 -1.88 109 0 0 0
13FEB26 55.00 C 0.00 0.00 0.00 15.68 -1.94 90 0 0 0
13FEB26 57.50 C 0.00 0.00 0.00 13.20 -1.94 78 0 0 0
13FEB26 60.00 C 0.00 0.00 0.00 10.74 -1.92 67 0 0 0
13FEB26 62.50 C 0.00 0.00 0.00 8.37 -1.72 60 0 0 0
13FEB26 65.00 C 0.00 0.00 0.00 6.15 -1.67 55 0 0 0
13FEB26 67.50 C 0.00 0.00 0.00 4.28 -1.57 54 0 0 0
13FEB26 70.00 C 3.07 3.17 2.53 2.87 -1.18 56 68 55 +50
13FEB26 72.50 C 2.25 2.25 1.73 1.75 -0.86 55 11 22 +7
13FEB26 75.00 C 1.72 1.72 1.03 0.99 -0.67 55 50 45 +42
13FEB26 77.50 C 1.15 1.30 0.64 0.52 -0.51 55 62 54 +46
13FEB26 80.00 C 0.72 0.74 0.40 0.26 -0.36 55 37 20 +17
13FEB26 82.50 C 0.35 0.36 0.35 0.12 -0.25 55 2 7 +2
13FEB26 85.00 C 0.00 0.00 0.00 0.05 -0.17 54 1 1 0
13FEB26 87.50 C 0.00 0.00 0.00 0.02 -0.11 54 0 1 0
13FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.07 56 0 0 0
13FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
13FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
13FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 24.74 -1.80 96 0 88 0
26FEB26 47.00 C 0.00 0.00 0.00 23.84 -1.67 99 0 65 0
26FEB26 48.00 C 0.00 0.00 0.00 22.73 -1.84 86 0 5 0
26FEB26 49.00 C 0.00 0.00 0.00 21.67 -1.99 77 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 20.88 -1.62 88 0 113 0
26FEB26 52.50 C 0.00 0.00 0.00 18.31 -1.80 74 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 15.69 -1.95 56 0 1 0
26FEB26 57.50 C 0.00 0.00 0.00 13.37 -1.77 57 0 1 0
26FEB26 60.00 C 0.00 0.00 0.00 10.95 -1.71 50 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 8.70 -1.59 47 0 4 0
26FEB26 65.00 C 6.68 6.98 6.68 6.60 -1.77 44 21 74 0
26FEB26 67.50 C 5.90 5.90 4.78 4.90 -1.40 45 41 548 +32
26FEB26 70.00 C 3.80 4.28 3.29 3.58 -1.14 46 45 276 +19
26FEB26 72.50 C 3.50 3.65 2.39 2.43 -0.99 46 114 301 +9
26FEB26 75.00 C 2.48 2.71 1.68 1.59 -0.77 46 70 279 -23
26FEB26 77.50 C 1.74 1.75 1.18 0.99 -0.58 45 158 474 -11
26FEB26 80.00 C 1.36 1.46 0.80 0.60 -0.41 45 155 482 +40
26FEB26 82.50 C 0.92 0.92 0.60 0.34 -0.28 45 84 1,443 -53
26FEB26 85.00 C 0.80 0.80 0.43 0.19 -0.18 45 112 1,005 -35
26FEB26 87.50 C 0.50 0.54 0.33 0.10 -0.12 45 39 252 -19
26FEB26 90.00 C 0.41 0.41 0.22 0.06 -0.06 46 35 964 -7
26FEB26 92.50 C 0.15 0.15 0.15 0.03 -0.04 45 2 107 0
26FEB26 95.00 C 0.19 0.19 0.15 0.02 -0.02 47 6 188 +1
26FEB26 97.50 C 0.15 0.15 0.15 0.01 -0.01 47 2 28 -2
26FEB26 100.00 C 0.11 0.11 0.07 0.01 0.00 50 8 122 -4
26FEB26 102.50 C 0.10 0.10 0.05 0.01 0.00 53 13 325 -4
30MAR26 20.00 C 0.00 0.00 0.00 50.74 -1.85 164 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 49.78 -1.82 162 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 48.75 -1.83 152 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 47.82 -1.80 154 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 46.81 -1.93 147 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.76 -2.02 136 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 44.77 -1.89 132 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 43.85 -2.00 134 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 42.86 -1.93 130 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 41.88 -1.77 127 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.86 -1.80 121 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 39.84 -1.97 115 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 38.81 -2.06 108 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.84 -1.98 106 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.83 -1.82 101 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 35.80 -2.07 95 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 34.85 -1.99 95 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.83 -1.89 90 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.88 -1.79 90 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 31.87 -1.96 85 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 30.90 -1.79 84 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 29.96 -1.76 83 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 28.96 -1.82 80 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 27.89 -1.84 73 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 26.95 -1.77 73 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 25.91 -1.98 68 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 24.93 -1.86 66 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 24.04 -1.70 67 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 23.00 -1.73 63 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 22.08 -1.88 63 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 21.04 -1.97 58 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 18.57 -1.83 52 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 16.26 -1.75 50 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 13.90 -1.70 46 0 126 0
30MAR26 60.00 C 12.00 12.00 12.00 11.72 -1.77 44 1 290 0
30MAR26 62.50 C 9.85 9.85 9.85 9.85 -1.46 45 1 70 0
30MAR26 65.00 C 0.00 0.00 0.00 8.10 -1.55 44 0 107 0
30MAR26 67.50 C 0.00 0.00 0.00 6.91 -1.07 48 0 448 0
30MAR26 70.00 C 6.01 6.01 5.11 5.58 -1.00 47 68 1,191 +24
30MAR26 72.50 C 5.44 5.44 4.30 4.42 -1.00 47 48 255 +42
30MAR26 75.00 C 4.44 4.44 3.55 3.46 -0.87 47 86 951 +4
30MAR26 77.50 C 2.95 3.26 2.80 2.68 -0.73 47 29 232 +7
30MAR26 80.00 C 2.96 2.96 2.37 2.04 -0.62 47 76 859 +23
30MAR26 82.50 C 2.20 2.35 2.16 1.54 -0.51 46 46 107 -20
30MAR26 85.00 C 1.76 2.06 1.68 1.15 -0.41 46 26 866 +21
30MAR26 87.50 C 1.68 1.72 1.67 0.85 -0.33 46 23 248 +23
30MAR26 90.00 C 1.53 1.53 1.13 0.62 -0.26 46 19 1,114 +1
30MAR26 92.50 C 1.09 1.09 1.09 0.45 -0.20 46 2 267 +2
30MAR26 95.00 C 0.90 0.90 0.84 0.32 -0.16 46 32 724 -24
30MAR26 97.50 C 0.91 0.91 0.91 0.23 -0.12 46 1 95 0
30MAR26 100.00 C 0.73 0.73 0.61 0.16 -0.09 46 6 315 0
30MAR26 102.50 C 0.52 0.52 0.52 0.12 -0.06 46 1 259 0
30MAR26 105.00 C 0.50 0.50 0.47 0.08 -0.05 46 7 534 +3
30MAR26 107.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 91 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 61 0
30MAR26 112.50 C 0.29 0.29 0.29 0.03 -0.02 47 4 28 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 33 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 25 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 101 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29APR26 50.00 C 0.00 0.00 0.00 21.32 -1.84 51 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 18.99 -1.74 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.76 -1.68 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.65 -1.67 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.51 -1.67 43 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 10.82 -1.45 44 0 0 0
29APR26 65.00 C 9.77 9.77 8.93 9.27 -1.38 45 166 167 +152
29APR26 67.50 C 0.00 0.00 0.00 7.90 -1.35 45 0 6 0
29APR26 70.00 C 6.80 6.80 6.80 6.76 -1.12 46 1 3 +1
29APR26 72.50 C 6.62 6.62 5.82 5.68 -1.06 47 11 101 +1
29APR26 75.00 C 5.80 5.80 4.87 4.69 -0.95 46 51 643 +5
29APR26 77.50 C 4.16 4.48 4.16 3.84 -0.85 46 31 42 +6
29APR26 80.00 C 4.20 4.20 3.72 3.13 -0.74 46 24 239 +2
29APR26 82.50 C 3.39 3.39 3.21 2.53 -0.65 46 4 77 0
29APR26 85.00 C 2.85 2.93 2.76 2.03 -0.56 46 24 652 +7
29APR26 87.50 C 2.49 2.56 2.34 1.62 -0.48 46 96 178 +6
29APR26 90.00 C 2.19 2.19 2.19 1.29 -0.40 46 1 115 +1
29APR26 92.50 C 0.00 0.00 0.00 1.02 -0.34 46 0 18 0
29APR26 95.00 C 0.00 0.00 0.00 0.80 -0.29 46 0 375 0
29APR26 97.50 C 0.00 0.00 0.00 0.63 -0.23 46 0 22 0
29APR26 100.00 C 1.29 1.29 1.29 0.49 -0.20 46 2 596 +2
29APR26 102.50 C 1.14 1.14 1.14 0.38 -0.16 46 1 21 +1
29APR26 105.00 C 0.00 0.00 0.00 0.29 -0.14 45 0 5 0
29APR26 107.50 C 0.00 0.00 0.00 0.23 -0.10 46 0 120 0
29APR26 110.00 C 1.05 1.05 0.77 0.18 -0.08 46 8 35 +2
29APR26 112.50 C 0.00 0.00 0.00 0.14 -0.06 46 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.10 -0.06 45 0 32 0
29APR26 117.50 C 0.00 0.00 0.00 0.08 -0.04 46 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.05 -0.03 46 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 80 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
28MAY26 50.00 C 0.00 0.00 0.00 21.69 - 49 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 19.46 -1.77 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.25 -1.72 45 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.26 -1.76 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.38 -1.62 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.71 -1.50 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.28 -1.36 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.98 -1.26 46 0 0 0
28MAY26 70.00 C 8.03 8.03 8.03 7.87 -1.14 47 30 30 +30
28MAY26 72.50 C 0.00 0.00 0.00 6.83 -1.08 47 0 130 0
28MAY26 75.00 C 6.16 6.22 6.15 5.82 -0.99 47 46 45 +43
28MAY26 77.50 C 5.57 5.70 5.26 4.95 -0.89 47 12 12 +4
28MAY26 80.00 C 0.00 0.00 0.00 4.18 -0.81 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.52 -0.72 46 0 12 0
28MAY26 85.00 C 3.84 3.84 3.84 2.95 -0.64 46 15 15 +15
28MAY26 87.50 C 3.97 3.97 3.97 2.47 -0.56 46 15 56 0
28MAY26 90.00 C 3.56 3.56 3.56 2.06 -0.49 46 15 55 +15
28MAY26 92.50 C 0.00 0.00 0.00 1.71 -0.43 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.41 -0.38 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 1.17 -0.33 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.96 -0.29 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.79 -0.24 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.65 -0.21 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.53 -0.18 46 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.43 -0.16 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.35 -0.13 46 0 0 0
28MAY26 115.00 C 1.25 1.25 1.25 0.29 -0.11 46 2 2 +2
28MAY26 117.50 C 1.15 1.15 1.15 0.23 -0.10 46 2 2 +2
28MAY26 120.00 C 0.00 0.00 0.00 0.19 -0.08 46 0 2 0
28MAY26 122.50 C 0.00 0.00 0.00 0.16 -0.06 46 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.13 -0.05 46 0 3 0
29JUN26 30.00 C 0.00 0.00 0.00 41.32 -1.84 84 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 40.34 -1.80 82 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 39.27 -1.86 76 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 38.33 -1.89 75 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 37.34 -1.91 72 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.39 -1.88 71 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 35.33 -1.94 67 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 34.37 -1.92 65 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 33.45 -1.81 65 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.50 -1.89 63 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.49 -1.89 60 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.57 -1.87 60 0 0 0
29JUN26 42.00 C 32.09 32.09 32.00 29.57 -1.82 57 8 8 +8
29JUN26 43.00 C 0.00 0.00 0.00 28.62 -1.87 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.63 -1.83 54 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.67 -1.83 52 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 25.75 -1.85 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.79 -1.81 50 0 0 0
29JUN26 48.00 C 26.00 26.00 26.00 23.91 -1.81 50 6 29 0
29JUN26 49.00 C 0.00 0.00 0.00 22.97 -1.84 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.02 -1.86 47 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 19.82 -1.84 45 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 17.78 -1.50 44 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 15.86 -1.65 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.13 -1.56 44 0 34 0
29JUN26 62.50 C 14.60 14.60 14.60 12.54 -1.41 44 1 91 0
29JUN26 65.00 C 0.00 0.00 0.00 11.05 -1.44 44 0 112 0
29JUN26 67.50 C 0.00 0.00 0.00 9.86 -1.20 45 0 194 0
29JUN26 70.00 C 9.27 9.27 9.27 8.78 -1.18 46 1 371 0
29JUN26 72.50 C 8.18 8.18 7.91 7.81 -1.13 47 4 357 0
29JUN26 75.00 C 0.00 0.00 0.00 6.95 -0.94 47 0 166 0
29JUN26 77.50 C 0.00 0.00 0.00 6.05 -0.86 47 0 316 0
29JUN26 80.00 C 6.80 6.80 5.63 5.25 -0.79 47 20 500 +5
29JUN26 82.50 C 5.40 5.40 5.30 4.55 -0.71 47 3 80 +1
29JUN26 85.00 C 0.00 0.00 0.00 3.93 -0.64 47 0 211 0
29JUN26 87.50 C 0.00 0.00 0.00 3.38 -0.58 47 0 231 0
29JUN26 90.00 C 0.00 0.00 0.00 2.91 -0.52 47 0 1,426 0
29JUN26 92.50 C 0.00 0.00 0.00 2.50 -0.46 47 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 2.14 -0.41 47 0 198 0
29JUN26 97.50 C 0.00 0.00 0.00 1.83 -0.36 47 0 47 0
29JUN26 100.00 C 0.00 0.00 0.00 1.56 -0.32 47 0 120 0
29JUN26 102.50 C 0.00 0.00 0.00 1.33 -0.29 46 0 76 0
29JUN26 105.00 C 2.45 2.45 2.45 1.14 -0.24 47 2 5 +2
29JUN26 107.50 C 0.00 0.00 0.00 0.97 -0.21 46 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.82 -0.19 46 0 33 0
29JUN26 112.50 C 0.00 0.00 0.00 0.70 -0.16 46 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 0.59 -0.15 46 0 11 0
29JUN26 117.50 C 0.00 0.00 0.00 0.50 -0.13 46 0 2 0
29JUN26 120.00 C 0.00 0.00 0.00 0.43 -0.11 46 0 24 0
29JUN26 122.50 C 0.00 0.00 0.00 0.36 -0.10 46 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.31 -0.08 46 0 92 0
29JUN26 127.50 C 1.21 1.29 1.13 0.26 -0.07 46 12 47 0
29JUN26 130.00 C 1.32 1.32 1.01 0.22 -0.06 46 6 45 0
29JUN26 132.50 C 1.23 1.23 1.02 0.18 -0.06 46 9 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 13 0
29JUN26 137.50 C 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
29JUN26 140.00 C 1.04 1.04 1.04 0.11 -0.04 46 6 18 +1
29SEP26 40.00 C 0.00 0.00 0.00 32.22 -1.71 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.30 -1.85 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.38 -1.87 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.43 -1.77 51 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 28.52 -1.75 50 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.63 -1.77 49 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 26.78 -1.77 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.91 -1.77 48 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 25.05 -1.65 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.18 -1.70 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.37 -1.69 46 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 21.42 -1.66 46 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 19.60 -1.58 45 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 17.88 -1.52 45 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 16.37 -1.52 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 14.65 -1.70 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.72 -1.27 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 12.54 -1.26 47 0 59 0
29SEP26 70.00 C 0.00 0.00 0.00 11.51 -0.73 47 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 10.60 -1.17 48 0 16 0
29SEP26 75.00 C 0.00 0.00 0.00 9.60 -1.14 48 1 48 -1
29SEP26 77.50 C 9.24 9.24 9.24 8.68 -1.07 48 1 57 0
29SEP26 80.00 C 8.34 8.42 8.34 7.84 -1.01 47 9 1,365 +2
29SEP26 82.50 C 0.00 0.00 0.00 7.08 -0.95 47 0 36 0
29SEP26 85.00 C 7.19 7.20 7.19 6.38 -0.89 47 4 79 0
29SEP26 87.50 C 0.00 0.00 0.00 5.75 -0.84 47 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 5.18 -0.78 47 1 46 -1
29SEP26 92.50 C 0.00 0.00 0.00 4.66 -0.73 47 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 4.19 -0.68 47 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 3.76 -0.64 47 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 3.38 -0.59 47 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 3.04 -0.54 47 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 2.73 -0.50 47 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 2.45 -0.46 47 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 2.19 -0.44 47 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 1.97 -0.40 47 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 1.77 -0.37 47 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 1.58 -0.35 47 0 46 0
29SEP26 120.00 C 2.91 3.19 2.91 1.42 -0.31 47 6 50 0
30DEC26 40.00 C 0.00 0.00 0.00 32.98 -1.79 52 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 32.08 -1.79 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.22 -1.81 51 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 30.35 -1.77 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.50 -1.80 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.67 -1.78 49 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 27.86 -1.76 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 27.04 -1.74 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.26 -1.74 47 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 25.49 -1.70 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.75 -1.68 47 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 22.95 -1.65 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.28 -1.61 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.79 -1.50 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.37 -1.34 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.98 -1.34 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 15.80 -1.18 47 0 124 0
30DEC26 67.50 C 0.00 0.00 0.00 14.69 -1.19 47 0 1 0
30DEC26 70.00 C 0.00 0.00 0.00 13.67 -1.18 48 0 602 0
30DEC26 72.50 C 13.00 13.00 12.45 12.71 -1.24 48 5 609 +3
30DEC26 75.00 C 0.00 0.00 0.00 11.79 -1.21 48 0 17 0
30DEC26 77.50 C 0.00 0.00 0.00 10.88 -1.16 48 0 32 0
30DEC26 80.00 C 11.00 11.00 10.75 10.03 -1.11 48 4 12 +2
30DEC26 82.50 C 0.00 0.00 0.00 9.24 -1.06 48 0 0 0
30DEC26 85.00 C 9.40 9.40 9.20 8.51 -1.01 48 4 78 +2
30DEC26 87.50 C 0.00 0.00 0.00 7.84 -0.96 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.21 -0.92 47 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 6.64 -0.87 47 0 41 0
30DEC26 95.00 C 7.30 7.30 7.30 6.11 -0.83 47 2 49 +2
30DEC26 97.50 C 0.00 0.00 0.00 5.62 -0.79 47 0 5 0
30DEC26 100.00 C 6.75 6.75 6.75 5.18 -0.74 47 2 26 +2
30DEC26 102.50 C 0.00 0.00 0.00 4.76 -0.71 47 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 4.38 -0.67 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 4.03 -0.63 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.71 -0.60 47 0 11 0
30DEC26 112.50 C 0.00 0.00 0.00 3.42 -0.56 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 3.14 -0.53 47 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.89 -0.50 47 0 2 0
30DEC26 120.00 C 5.02 5.02 5.02 2.66 -0.47 47 1 43 -1
TOTAL CALL 3,390 33,879 +831
06FEB26 50.00 P 0.00 0.00 0.00 0.01 - 144 0 0 -
06FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
06FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
06FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06FEB26 60.00 P 0.03 0.03 0.03 0.01 0.00 72 25 35 +20
06FEB26 62.50 P 0.04 0.04 0.04 0.01 -0.01 56 1 1 +1
06FEB26 65.00 P 0.11 0.25 0.10 0.07 0.00 54 23 25 +17
06FEB26 67.50 P 0.16 0.75 0.13 0.33 +0.06 52 136 184 +88
06FEB26 70.00 P 0.45 1.80 0.40 1.10 +0.30 51 351 219 +23
06FEB26 72.50 P 1.20 3.42 1.20 2.70 +0.87 56 79 209 0
06FEB26 75.00 P 2.50 4.58 2.50 4.70 +1.31 53 10 139 -1
06FEB26 77.50 P 4.80 5.00 4.80 7.06 +1.51 48 2 119 +1
06FEB26 80.00 P 0.00 0.00 0.00 9.55 +1.68 0 0 4 0
06FEB26 82.50 P 0.00 0.00 0.00 12.05 +1.74 0 0 1 0
06FEB26 85.00 P 0.00 0.00 0.00 14.55 +1.75 0 0 0 0
06FEB26 87.50 P 0.00 0.00 0.00 17.05 +1.75 0 0 0 -1
06FEB26 90.00 P 0.00 0.00 0.00 19.55 +1.75 0 0 0 0
06FEB26 92.50 P 0.00 0.00 0.00 22.05 +1.75 0 0 0 0
06FEB26 95.00 P 0.00 0.00 0.00 24.55 +1.75 0 0 0 0
06FEB26 97.50 P 0.00 0.00 0.00 27.05 +1.75 0 0 0 0
06FEB26 100.00 P 0.00 0.00 0.00 29.55 +1.75 0 0 0 0
06FEB26 102.50 P 0.00 0.00 0.00 32.05 +1.75 0 0 0 0
13FEB26 50.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
13FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
13FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
13FEB26 57.50 P 0.06 0.06 0.06 0.03 0.00 56 4 4 +4
13FEB26 60.00 P 0.08 0.10 0.08 0.09 +0.01 55 6 7 +1
13FEB26 62.50 P 0.00 0.00 0.00 0.25 +0.05 54 0 0 0
13FEB26 65.00 P 0.35 0.65 0.35 0.60 +0.15 54 27 32 +10
13FEB26 67.50 P 0.80 1.51 0.80 1.23 +0.33 53 47 62 +43
13FEB26 70.00 P 1.69 2.20 1.69 2.22 +0.59 53 127 156 +111
13FEB26 72.50 P 2.50 3.14 2.50 3.72 +1.03 54 7 30 +7
13FEB26 75.00 P 0.00 0.00 0.00 5.53 +1.30 56 0 1 0
13FEB26 77.50 P 0.00 0.00 0.00 7.60 +1.55 57 0 0 0
13FEB26 80.00 P 0.00 0.00 0.00 9.83 +1.60 58 0 0 0
13FEB26 82.50 P 0.00 0.00 0.00 12.23 +1.62 62 0 0 0
13FEB26 85.00 P 0.00 0.00 0.00 14.56 +1.60 52 0 0 0
13FEB26 87.50 P 0.00 0.00 0.00 17.05 +1.67 0 0 0 0
13FEB26 90.00 P 0.00 0.00 0.00 19.55 +1.72 0 0 0 0
13FEB26 92.50 P 0.00 0.00 0.00 22.05 +1.74 0 0 0 0
13FEB26 95.00 P 0.00 0.00 0.00 24.55 +1.75 0 0 0 0
13FEB26 97.50 P 0.00 0.00 0.00 27.05 +1.75 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
26FEB26 48.00 P 0.04 0.04 0.04 0.01 0.00 57 6 23 -6
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
26FEB26 50.00 P 0.02 0.02 0.02 0.01 0.00 52 10 140 +5
26FEB26 52.50 P 0.07 0.07 0.04 0.01 0.00 45 18 76 -2
26FEB26 55.00 P 0.05 0.05 0.05 0.04 +0.01 46 1 98 +1
26FEB26 57.50 P 0.13 0.13 0.11 0.10 +0.03 45 7 270 +1
26FEB26 60.00 P 0.10 0.24 0.10 0.24 +0.06 44 34 715 -18
26FEB26 62.50 P 0.27 0.62 0.27 0.53 +0.14 44 55 332 +19
26FEB26 65.00 P 0.44 1.28 0.44 1.03 +0.25 44 309 470 -23
26FEB26 67.50 P 0.97 2.13 0.87 1.77 +0.39 44 564 1,914 +237
26FEB26 70.00 P 1.92 3.51 1.81 2.82 +0.58 43 256 1,867 +97
26FEB26 72.50 P 2.85 4.90 2.84 4.30 +0.91 45 121 523 +51
26FEB26 75.00 P 7.00 7.00 5.52 6.16 +1.22 48 18 559 -13
26FEB26 77.50 P 8.25 8.25 7.22 8.14 +1.42 49 70 276 -42
26FEB26 80.00 P 0.00 0.00 0.00 10.27 +1.54 51 1 170 0
26FEB26 82.50 P 0.00 0.00 0.00 12.51 +1.63 52 0 101 0
26FEB26 85.00 P 0.00 0.00 0.00 14.83 +1.72 53 0 13 0
26FEB26 87.50 P 0.00 0.00 0.00 17.05 +1.60 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.58 +1.75 49 0 2 0
26FEB26 92.50 P 0.00 0.00 0.00 22.05 +1.74 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.56 +1.76 55 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.05 +1.75 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.55 +1.75 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.05 +1.75 0 0 15 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
30MAR26 33.00 P 0.02 0.02 0.02 0.01 0.00 70 3 7 -3
30MAR26 34.00 P 0.02 0.02 0.02 0.01 0.00 67 2 6 -2
30MAR26 35.00 P 0.04 0.04 0.04 0.01 0.00 65 2 54 -2
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 91 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 168 0
30MAR26 42.00 P 0.03 0.03 0.03 0.01 0.00 49 6 299 -6
30MAR26 43.00 P 0.04 0.05 0.04 0.01 0.00 47 3 436 -1
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 340 0
30MAR26 45.00 P 0.05 0.05 0.05 0.02 0.00 46 6 682 -1
30MAR26 46.00 P 0.00 0.00 0.00 0.03 0.00 46 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 32 0
30MAR26 49.00 P 0.10 0.10 0.10 0.08 +0.01 46 4 111 +4
30MAR26 50.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 644 0
30MAR26 52.50 P 0.00 0.00 0.00 0.21 +0.04 45 0 191 0
30MAR26 55.00 P 0.38 0.38 0.31 0.40 +0.08 46 5 785 +5
30MAR26 57.50 P 0.31 0.59 0.31 0.69 +0.14 45 11 439 +1
30MAR26 60.00 P 1.10 1.10 0.71 1.11 +0.21 45 72 638 +43
30MAR26 62.50 P 0.95 1.72 0.93 1.69 +0.30 45 93 1,202 +47
30MAR26 65.00 P 1.45 2.47 1.45 2.45 +0.40 45 39 1,198 +34
30MAR26 67.50 P 2.60 3.44 2.60 3.40 +0.52 45 26 412 -15
30MAR26 70.00 P 3.61 5.10 3.30 4.55 +0.65 45 283 2,065 +64
30MAR26 72.50 P 4.53 6.20 4.53 6.13 +1.02 46 27 285 -13
30MAR26 75.00 P 7.20 8.38 7.20 7.86 +1.21 48 5 147 +1
30MAR26 77.50 P 9.45 9.60 9.45 9.66 +1.20 49 40 94 0
30MAR26 80.00 P 9.97 9.97 9.97 11.60 +1.22 50 1 193 -1
30MAR26 82.50 P 0.00 0.00 0.00 13.68 +1.38 51 0 174 0
30MAR26 85.00 P 0.00 0.00 0.00 15.87 +1.55 52 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 18.14 +1.58 54 0 15 0
30MAR26 90.00 P 20.00 20.00 20.00 20.42 +1.64 55 2 11 +2
30MAR26 92.50 P 0.00 0.00 0.00 22.73 +1.64 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.08 +1.71 57 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 27.45 +1.72 58 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.79 +1.85 57 0 200 0
30MAR26 102.50 P 0.00 0.00 0.00 32.15 +1.67 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.62 +1.75 56 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.09 +1.77 56 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 39.59 +1.79 59 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.07 +1.77 60 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 44.55 +1.75 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.05 +1.75 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 49.55 +1.75 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.05 +1.75 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 54.55 +1.75 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.05 +1.75 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 59.55 +1.75 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.05 +1.75 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 64.55 +1.75 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.05 +1.75 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 69.55 +1.75 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.31 +0.05 45 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.52 +0.09 45 0 19 0
29APR26 55.00 P 0.74 0.74 0.74 0.83 +0.13 45 15 85 0
29APR26 57.50 P 1.01 1.01 0.86 1.25 +0.19 45 15 177 +15
29APR26 60.00 P 1.05 1.50 1.05 1.81 +0.25 45 56 317 +56
29APR26 62.50 P 1.63 2.40 1.58 2.51 +0.32 45 185 256 +111
29APR26 65.00 P 2.37 3.07 2.37 3.37 +0.41 44 49 329 +17
29APR26 67.50 P 4.09 4.09 4.09 4.38 +0.49 44 15 328 +15
29APR26 70.00 P 4.46 5.45 4.46 5.61 +0.64 44 21 380 -15
29APR26 72.50 P 5.83 7.30 5.83 7.19 +1.00 46 7 373 0
29APR26 75.00 P 0.00 0.00 0.00 8.85 +1.11 47 0 1,123 0
29APR26 77.50 P 0.00 0.00 0.00 10.65 +1.19 48 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 12.51 +1.20 48 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 14.50 +1.31 49 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 16.58 +1.29 50 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 18.75 +1.51 51 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 21.01 +1.54 52 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.26 +1.58 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.60 +1.75 55 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.89 +1.59 55 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.20 +1.60 55 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.56 +1.60 56 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 34.91 +1.62 55 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 37.34 +1.66 56 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 39.70 +1.66 55 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.23 +1.61 58 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 44.55 +1.61 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.07 +1.73 55 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 49.57 +1.77 57 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 52.05 +1.75 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 54.55 +1.75 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 57.05 +1.75 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 59.55 +1.75 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 62.05 +1.75 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 64.55 +1.75 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 67.05 +1.75 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 69.55 +1.75 0 0 0 0
28MAY26 50.00 P 0.48 0.48 0.48 0.59 - 45 1 1 -
28MAY26 52.50 P 0.66 0.66 0.66 0.90 +0.13 45 20 21 +20
28MAY26 55.00 P 0.96 1.00 0.96 1.31 +0.17 45 16 107 +15
28MAY26 57.50 P 0.00 0.00 0.00 1.84 +0.22 45 0 20 0
28MAY26 60.00 P 1.59 2.37 1.59 2.49 +0.27 45 30 32 +26
28MAY26 62.50 P 2.82 3.04 2.82 3.30 +0.37 45 36 37 +31
28MAY26 65.00 P 3.89 3.94 3.78 4.24 +0.47 45 62 153 +62
28MAY26 67.50 P 4.66 5.00 4.66 5.30 +0.52 45 18 18 +18
28MAY26 70.00 P 6.38 6.38 6.38 6.57 +0.66 45 6 13 +6
28MAY26 72.50 P 7.84 7.84 7.84 8.11 +0.97 46 5 102 0
28MAY26 75.00 P 8.20 8.20 8.20 9.84 +1.12 47 1 3 0
28MAY26 77.50 P 10.07 10.07 10.07 11.60 +1.19 48 15 39 +15
28MAY26 80.00 P 11.83 11.83 11.83 13.42 +1.19 48 15 15 +15
28MAY26 82.50 P 0.00 0.00 0.00 15.31 +1.19 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.34 +1.31 49 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 19.43 +1.28 50 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.60 +1.35 51 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.84 +1.42 52 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.08 +1.43 53 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.35 +1.42 54 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.61 +1.40 54 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.94 +1.63 54 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 35.28 +1.50 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 37.64 +1.49 55 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 40.03 +1.59 56 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 42.41 +1.78 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 44.79 +1.59 55 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 47.19 +1.74 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 49.76 +1.73 58 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 52.10 +1.69 55 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 54.61 +1.79 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 37 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 87 0
29JUN26 39.00 P 0.00 0.00 0.00 0.12 +0.02 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.15 +0.03 46 0 170 0
29JUN26 41.00 P 0.00 0.00 0.00 0.19 +0.03 46 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.22 +0.03 46 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.28 +0.04 46 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.33 +0.05 46 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.41 +0.08 46 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.49 +0.08 46 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.58 +0.09 46 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.69 +0.11 46 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.81 +0.12 46 0 70 0
29JUN26 50.00 P 0.00 0.00 0.00 0.94 +0.14 46 0 668 0
29JUN26 52.50 P 0.00 0.00 0.00 1.33 +0.17 46 0 300 0
29JUN26 55.00 P 0.00 0.00 0.00 1.85 +0.23 46 0 261 0
29JUN26 57.50 P 1.98 1.98 1.96 2.48 +0.32 45 45 240 +39
29JUN26 60.00 P 2.30 2.78 2.21 3.22 +0.39 45 8 282 -4
29JUN26 62.50 P 0.00 0.00 0.00 4.06 +0.42 45 0 294 0
29JUN26 65.00 P 4.68 4.68 4.68 5.08 +0.54 45 3 271 0
29JUN26 67.50 P 5.80 6.10 5.80 6.19 +0.62 45 3 503 0
29JUN26 70.00 P 6.46 7.70 6.46 7.41 +0.67 45 6 1,488 +4
29JUN26 72.50 P 8.70 8.70 8.70 8.97 +0.95 46 2 922 +2
29JUN26 75.00 P 0.00 0.00 0.00 10.71 +1.11 47 0 929 0
29JUN26 77.50 P 11.00 11.65 11.00 12.51 +1.16 48 3 237 0
29JUN26 80.00 P 0.00 0.00 0.00 14.30 +1.19 49 0 705 0
29JUN26 82.50 P 0.00 0.00 0.00 16.18 +1.20 49 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 18.13 +1.21 50 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 20.17 +1.28 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.26 +1.33 51 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.45 +1.41 52 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 26.66 +1.44 52 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.96 +1.52 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.16 +1.42 54 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.48 +1.51 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.76 +1.68 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.01 +1.44 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.37 +1.53 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.86 +1.67 57 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 45.20 +1.70 57 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 47.52 +1.73 56 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 49.97 +1.86 57 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 52.32 +1.57 56 0 2 0
29JUN26 125.00 P 0.00 0.00 0.00 54.79 +1.72 57 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.09 +1.64 53 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.62 +1.75 55 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 62.08 +1.72 55 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 64.55 +1.75 0 0 87 0
29JUN26 137.50 P 0.00 0.00 0.00 67.05 +1.75 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.55 +1.75 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.52 +0.05 46 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.60 +0.05 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.70 +0.06 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.82 +0.07 46 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.94 +0.07 46 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 1.07 +0.08 46 0 48 0
29SEP26 46.00 P 0.00 0.00 0.00 1.23 +0.10 46 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.39 +0.10 46 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.56 +0.11 46 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.76 +0.15 46 0 54 0
29SEP26 50.00 P 1.39 1.39 1.38 1.98 +0.16 46 3 195 -2
29SEP26 52.50 P 0.00 0.00 0.00 2.55 +0.19 46 0 189 0
29SEP26 55.00 P 2.33 2.80 2.33 3.24 +0.23 46 7 230 0
29SEP26 57.50 P 3.68 3.68 3.68 4.03 +0.31 46 1 183 -1
29SEP26 60.00 P 0.00 0.00 0.00 4.90 +0.31 46 0 167 0
29SEP26 62.50 P 0.00 0.00 0.00 5.91 +0.41 46 0 587 0
29SEP26 65.00 P 5.80 5.80 5.80 6.97 +0.42 45 2 177 -2
29SEP26 67.50 P 0.00 0.00 0.00 8.19 +0.53 45 0 23 0
29SEP26 70.00 P 9.25 9.25 9.25 9.44 +0.54 45 2 62 +2
29SEP26 72.50 P 10.79 11.07 10.79 10.85 +0.63 45 120 154 +120
29SEP26 75.00 P 11.87 11.87 11.87 12.56 +0.76 46 1 136 0
29SEP26 77.50 P 13.02 14.70 13.02 14.35 +0.89 47 9 15 -1
29SEP26 80.00 P 14.77 14.77 14.77 16.19 +0.98 48 1 44 -1
29SEP26 82.50 P 0.00 0.00 0.00 18.03 +1.03 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 20.02 +1.14 49 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.99 +1.13 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 24.00 +1.11 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 26.07 +1.17 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.15 +1.18 51 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.33 +1.29 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.53 +1.31 52 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 34.75 +1.33 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.01 +1.37 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.27 +1.35 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.49 +1.38 54 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 43.75 +1.35 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.07 +1.53 54 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.43 +1.61 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.81 +1.55 55 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.99 +0.06 46 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 1.11 +0.05 46 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.28 +0.09 46 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.44 +0.09 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.61 +0.09 46 0 0 0
30DEC26 45.00 P 1.32 1.32 1.32 1.78 +0.09 46 2 17 +2
30DEC26 46.00 P 0.00 0.00 0.00 2.00 +0.13 46 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 2.22 +0.13 46 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 2.45 +0.14 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.67 +0.14 46 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.94 +0.18 46 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 3.65 +0.19 46 0 9 0
30DEC26 55.00 P 3.93 3.93 3.66 4.45 +0.28 46 19 32 +19
30DEC26 57.50 P 4.73 4.73 4.73 5.33 +0.27 46 16 31 +16
30DEC26 60.00 P 0.00 0.00 0.00 6.31 +0.36 46 0 55 0
30DEC26 62.50 P 0.00 0.00 0.00 7.38 +0.37 46 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 8.51 +0.43 46 0 25 0
30DEC26 67.50 P 8.98 8.98 8.98 9.77 +0.49 45 15 16 +14
30DEC26 70.00 P 0.00 0.00 0.00 11.13 +0.58 46 0 624 0
30DEC26 72.50 P 12.20 12.40 11.98 12.55 +0.70 46 8 613 +5
30DEC26 75.00 P 0.00 0.00 0.00 14.28 +0.90 46 0 28 0
30DEC26 77.50 P 0.00 0.00 0.00 15.89 +0.77 47 0 6 0
30DEC26 80.00 P 17.00 17.00 17.00 17.69 +0.91 47 1 4 +1
30DEC26 82.50 P 0.00 0.00 0.00 19.58 +0.93 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 21.50 +1.02 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 23.49 +1.07 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.47 +1.05 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.48 +1.06 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.55 +1.12 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 31.64 +1.17 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.74 +1.15 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.92 +1.23 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.12 +1.33 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.31 +1.36 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.45 +1.32 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.68 +1.31 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.93 +1.37 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.19 +1.36 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.47 +1.39 53 0 8 0
TOTAL PUT 3,810 38,328 +1,408
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$ 60.45
26FEB26 45.00 C 0.00 0.00 0.00 15.59 - 58 0 0 -
26FEB26 46.00 C 0.00 0.00 0.00 14.60 +0.50 55 0 120 0
26FEB26 47.00 C 0.00 0.00 0.00 13.95 +0.75 75 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.63 +0.51 50 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.64 +0.49 47 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 10.70 +0.36 48 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 8.32 +0.30 43 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 6.10 +0.23 40 0 28 0
26FEB26 57.50 C 0.00 0.00 0.00 4.16 +0.14 39 0 17 0
26FEB26 60.00 C 3.20 3.20 2.57 2.62 +0.05 38 38 139 +30
26FEB26 62.50 C 1.80 2.00 1.52 1.55 +0.03 38 174 233 -10
26FEB26 65.00 C 0.99 1.06 0.85 0.85 +0.01 39 106 640 -46
26FEB26 67.50 C 0.53 0.60 0.44 0.42 -0.03 38 92 736 +60
26FEB26 70.00 C 0.29 0.33 0.24 0.19 -0.03 38 14 808 +3
26FEB26 72.50 C 0.18 0.18 0.13 0.08 -0.02 38 10 397 +6
26FEB26 75.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 683 0
26FEB26 77.50 C 0.06 0.06 0.06 0.02 0.00 41 15 200 +5
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 54 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 61 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 0.00 0.00 0.00 17.84 +0.40 53 0 4 0
30MAR26 44.00 C 0.00 0.00 0.00 16.86 +0.39 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 15.96 +0.94 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 15.01 +0.33 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 14.09 +0.38 49 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.19 +0.71 49 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 12.31 +0.37 48 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 11.39 +0.64 46 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 9.30 +0.08 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 7.39 +0.15 43 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 5.84 +0.19 44 0 31 0
30MAR26 60.00 C 4.55 5.09 4.55 4.45 +0.10 43 65 249 -35
30MAR26 62.50 C 3.70 3.70 3.39 3.35 +0.07 44 30 615 -2
30MAR26 65.00 C 2.87 2.87 2.67 2.50 +0.01 44 43 774 +17
30MAR26 67.50 C 2.00 2.00 1.93 1.79 -0.01 44 10 700 +9
30MAR26 70.00 C 1.60 1.60 1.35 1.26 -0.03 44 217 1,703 +5
30MAR26 72.50 C 1.12 1.18 1.00 0.87 -0.03 44 88 411 +36
30MAR26 75.00 C 0.82 0.92 0.82 0.59 -0.03 43 19 924 0
30MAR26 77.50 C 0.00 0.00 0.00 0.40 -0.02 44 0 107 0
30MAR26 80.00 C 0.44 0.50 0.44 0.26 -0.02 43 9 386 -7
30MAR26 82.50 C 0.00 0.00 0.00 0.17 -0.02 43 0 249 0
30MAR26 85.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 146 0
30MAR26 87.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 45.00 C 0.00 0.00 0.00 16.29 - 48 0 0 -
29APR26 46.00 C 0.00 0.00 0.00 15.31 +0.32 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.09 +0.38 37 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.61 +0.88 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.71 +0.04 44 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.46 +0.15 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.67 -0.17 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 7.95 -0.07 40 0 34 0
29APR26 57.50 C 0.00 0.00 0.00 6.71 +0.18 43 0 29 0
29APR26 60.00 C 5.50 5.86 5.50 5.41 +0.15 43 16 71 0
29APR26 62.50 C 0.00 0.00 0.00 4.32 +0.08 43 0 261 0
29APR26 65.00 C 0.00 0.00 0.00 3.45 +0.08 43 0 344 0
29APR26 67.50 C 0.00 0.00 0.00 2.67 +0.05 43 0 196 0
29APR26 70.00 C 2.50 2.50 2.30 2.04 +0.03 43 2 136 +1
29APR26 72.50 C 0.00 0.00 0.00 1.55 +0.02 43 0 210 0
29APR26 75.00 C 0.00 0.00 0.00 1.16 0.00 43 0 78 0
29APR26 77.50 C 1.21 1.21 1.15 0.86 0.00 43 39 37 -13
29APR26 80.00 C 0.00 0.00 0.00 0.64 0.00 43 0 104 0
29APR26 82.50 C 0.00 0.00 0.00 0.47 0.00 43 0 62 0
29APR26 85.00 C 0.68 0.68 0.68 0.34 -0.01 43 1 199 -1
29APR26 87.50 C 0.00 0.00 0.00 0.24 -0.01 42 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.18 0.00 43 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.05 0.00 43 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.48 - 43 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 15.69 +0.03 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.01 +0.54 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.79 +0.54 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.77 -0.14 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.21 +0.32 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.54 +0.10 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.96 +0.22 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.45 +0.15 42 0 0 0
28MAY26 60.00 C 6.63 6.78 6.63 6.18 +0.12 42 30 105 +30
28MAY26 62.50 C 0.00 0.00 0.00 5.10 +0.08 42 0 21 0
28MAY26 65.00 C 4.38 4.56 4.38 4.21 +0.06 43 32 46 +32
28MAY26 67.50 C 3.76 3.83 3.76 3.48 +0.02 43 30 34 +15
28MAY26 70.00 C 3.18 3.18 2.99 2.82 +0.02 43 16 15 +13
28MAY26 72.50 C 0.00 0.00 0.00 2.25 0.00 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.79 -0.01 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 1.41 -0.01 43 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 1.11 -0.02 43 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.87 -0.02 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.67 -0.02 43 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.00 +1.06 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.22 +0.56 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.12 +0.28 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.36 +0.83 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.46 +0.48 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.56 +0.34 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.04 +0.58 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 9.31 +0.02 41 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 8.07 +0.20 43 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 6.88 +0.20 43 0 26 0
29JUN26 62.50 C 0.00 0.00 0.00 5.84 +0.13 43 0 63 0
29JUN26 65.00 C 0.00 0.00 0.00 4.95 +0.13 43 0 681 0
29JUN26 67.50 C 0.00 0.00 0.00 4.13 +0.08 44 0 50 0
29JUN26 70.00 C 0.00 0.00 0.00 3.42 +0.09 43 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 2.84 +0.07 43 0 713 0
29JUN26 75.00 C 0.00 0.00 0.00 2.31 +0.04 43 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 1.90 +0.04 43 0 40 0
29JUN26 80.00 C 0.00 0.00 0.00 1.55 +0.02 43 0 615 0
29JUN26 82.50 C 0.00 0.00 0.00 1.25 +0.02 43 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 1.02 +0.01 43 0 44 0
29JUN26 87.50 C 0.00 0.00 0.00 0.82 +0.02 43 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.67 +0.01 43 0 67 0
29JUN26 92.50 C 0.00 0.00 0.00 0.53 +0.01 43 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.43 0.00 43 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.34 0.00 43 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.28 0.00 43 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.22 0.00 43 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 0.00 43 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 0.00 43 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 0.00 43 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 0.00 43 0 39 0
29SEP26 45.00 C 0.00 0.00 0.00 17.87 - 45 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 16.82 +0.35 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.15 -0.31 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.65 +0.41 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.83 +0.13 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.34 +0.25 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.85 +0.56 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.30 +0.08 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.12 +0.13 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 8.97 +0.16 44 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 8.03 +0.22 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.14 +0.13 45 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 6.35 +0.17 45 0 341 0
29SEP26 70.00 C 0.00 0.00 0.00 5.61 +0.12 45 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 4.94 +0.12 45 0 49 0
29SEP26 75.00 C 0.00 0.00 0.00 4.31 +0.09 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.80 +0.09 45 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 3.29 +0.07 45 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 2.91 +0.07 45 0 50 0
29SEP26 85.00 C 3.10 3.10 3.10 2.52 +0.06 45 8 28 +8
29SEP26 87.50 C 0.00 0.00 0.00 2.21 +0.05 45 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.93 +0.05 45 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 1.66 +0.03 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.47 +0.03 45 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 1.24 +0.03 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.07 +0.02 44 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.94 +0.02 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.81 +0.02 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.70 +0.01 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.62 +0.01 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.54 +0.01 44 0 22 0
30DEC26 45.00 C 0.00 0.00 0.00 18.97 - 45 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 18.43 +0.32 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.84 +0.62 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.19 +0.42 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.49 +0.41 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.77 +0.28 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.18 +0.01 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.80 -0.05 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.79 +0.13 44 0 0 0
30DEC26 60.00 C 10.96 10.96 10.96 10.71 +0.13 45 15 15 +15
30DEC26 62.50 C 0.00 0.00 0.00 9.80 +0.22 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.84 +0.11 45 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 8.07 +0.16 45 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 7.32 +0.14 45 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 6.61 +0.11 45 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 5.96 +0.11 45 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 5.33 +0.08 45 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 4.84 +0.08 45 0 42 0
30DEC26 82.50 C 0.00 0.00 0.00 4.34 +0.08 45 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.89 +0.05 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.53 +0.06 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.16 +0.06 45 0 32 0
TOTAL CALL 1,119 22,496 +171
26FEB26 45.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 141 0
26FEB26 50.00 P 0.17 0.17 0.17 0.05 -0.04 38 30 209 0
26FEB26 52.50 P 0.27 0.33 0.27 0.18 -0.09 39 16 284 +10
26FEB26 55.00 P 0.58 0.67 0.46 0.49 -0.18 39 81 604 +69
26FEB26 57.50 P 1.15 1.20 0.90 1.11 -0.26 39 121 644 -14
26FEB26 60.00 P 1.95 2.10 1.68 2.07 -0.33 38 80 1,238 -11
26FEB26 62.50 P 3.19 3.20 3.19 3.48 -0.40 38 18 914 +13
26FEB26 65.00 P 4.71 4.71 4.71 5.30 -0.40 39 15 546 0
26FEB26 67.50 P 0.00 0.00 0.00 7.34 -0.51 37 0 651 0
26FEB26 70.00 P 0.00 0.00 0.00 9.66 -0.47 38 0 238 0
26FEB26 72.50 P 0.00 0.00 0.00 12.17 -0.43 46 0 85 0
26FEB26 75.00 P 14.30 14.30 14.30 14.55 -0.51 0 1 35 0
26FEB26 77.50 P 16.85 16.85 16.85 17.08 -0.95 50 17 3 -17
26FEB26 80.00 P 0.00 0.00 0.00 19.56 -1.00 52 0 29 0
26FEB26 82.50 P 0.00 0.00 0.00 22.08 -0.92 61 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.93 -0.07 90 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.05 -1.09 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.55 -1.09 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 32.05 -0.45 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 34.55 -1.11 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 37.05 -1.09 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 39.55 -0.66 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 173 0
30MAR26 44.00 P 0.24 0.24 0.24 0.10 -0.04 43 4 11 +4
30MAR26 45.00 P 0.00 0.00 0.00 0.14 -0.05 43 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.07 43 0 5 0
30MAR26 47.00 P 0.42 0.42 0.42 0.27 -0.07 44 1 9 +1
30MAR26 48.00 P 0.00 0.00 0.00 0.35 -0.10 43 0 53 0
30MAR26 49.00 P 0.61 0.61 0.61 0.46 -0.12 43 15 93 +15
30MAR26 50.00 P 0.68 0.68 0.64 0.60 -0.13 43 30 229 +30
30MAR26 52.50 P 1.13 1.20 1.11 1.06 -0.20 44 115 403 +25
30MAR26 55.00 P 1.55 1.83 1.55 1.73 -0.20 44 85 422 +81
30MAR26 57.50 P 2.42 2.58 2.42 2.62 -0.24 43 45 753 +22
30MAR26 60.00 P 3.50 3.70 3.48 3.70 -0.36 43 147 911 -10
30MAR26 62.50 P 0.00 0.00 0.00 5.15 -0.35 44 0 1,181 0
30MAR26 65.00 P 6.38 6.38 6.38 6.79 -0.40 44 1 760 0
30MAR26 67.50 P 0.00 0.00 0.00 8.30 -0.81 40 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 10.61 -0.52 44 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 12.85 -0.69 46 0 196 0
30MAR26 75.00 P 0.00 0.00 0.00 15.10 -0.53 47 0 1,060 0
30MAR26 77.50 P 16.98 16.98 16.98 17.43 -0.64 48 17 579 0
30MAR26 80.00 P 0.00 0.00 0.00 19.79 -0.77 49 0 130 0
30MAR26 82.50 P 0.00 0.00 0.00 22.20 -0.80 50 0 59 0
30MAR26 85.00 P 0.00 0.00 0.00 24.93 -0.61 61 0 74 0
30MAR26 87.50 P 0.00 0.00 0.00 27.09 -1.05 51 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 29.65 -0.99 58 0 30 0
30MAR26 92.50 P 0.00 0.00 0.00 32.05 -1.08 0 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 34.55 -1.11 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 37.10 -1.04 64 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 39.55 -0.75 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 42.05 -0.83 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 44.55 -1.08 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 47.05 -0.87 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 49.84 -0.22 90 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 52.05 -0.71 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 54.55 -0.46 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 57.05 -0.88 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.35 - 43 0 0 -
29APR26 46.00 P 0.00 0.00 0.00 0.46 -0.07 43 0 4 0
29APR26 47.00 P 0.00 0.00 0.00 0.57 -0.09 43 0 4 0
29APR26 48.00 P 0.00 0.00 0.00 0.72 -0.10 43 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.87 -0.13 43 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 1.07 -0.14 43 0 453 0
29APR26 52.50 P 1.50 1.50 1.50 1.62 -0.18 42 1 271 0
29APR26 55.00 P 0.00 0.00 0.00 2.36 -0.22 42 0 100 0
29APR26 57.50 P 3.28 3.28 3.28 3.33 -0.26 42 15 203 0
29APR26 60.00 P 4.51 4.51 4.35 4.53 -0.30 42 120 3,523 +33
29APR26 62.50 P 0.00 0.00 0.00 5.95 -0.32 42 0 376 0
29APR26 65.00 P 7.19 7.25 7.19 7.57 -0.35 43 27 119 +11
29APR26 67.50 P 0.00 0.00 0.00 9.39 -0.37 43 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 11.44 -0.27 45 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 13.41 -0.37 45 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 15.52 -0.72 45 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.83 -0.39 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.79 -1.12 41 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.22 -0.78 42 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.93 -0.61 51 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.21 -0.93 48 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.65 -0.99 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.05 -1.08 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 34.55 -1.11 0 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 37.10 -1.04 54 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 39.64 -0.94 59 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 42.05 -0.83 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 44.55 -1.08 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 47.43 -0.49 75 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 49.84 -0.65 75 0 0 0
28MAY26 45.00 P 0.73 0.73 0.73 0.63 - 43 1 1 -
28MAY26 46.00 P 0.00 0.00 0.00 0.78 -0.11 43 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.93 -0.12 43 0 1 0
28MAY26 48.00 P 1.21 1.21 1.16 1.12 -0.14 43 40 40 +40
28MAY26 49.00 P 0.00 0.00 0.00 1.33 -0.15 43 0 1 0
28MAY26 50.00 P 1.62 1.62 1.48 1.55 -0.19 43 22 30 +22
28MAY26 52.50 P 2.24 2.24 2.24 2.22 -0.25 43 20 25 +20
28MAY26 55.00 P 0.00 0.00 0.00 3.08 -0.28 43 0 13 0
28MAY26 57.50 P 0.00 0.00 0.00 4.14 -0.29 43 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.37 -0.32 43 0 15 0
28MAY26 62.50 P 6.63 6.63 6.62 6.80 -0.35 43 30 108 +30
28MAY26 65.00 P 8.37 8.37 7.95 8.41 -0.37 44 45 60 +45
28MAY26 67.50 P 0.00 0.00 0.00 9.88 -0.50 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.63 -0.45 41 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.76 -0.21 43 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.85 -0.39 43 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.85 -0.99 41 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.57 -0.49 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.86 -0.55 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.28 -0.48 50 0 0 0
29JUN26 45.00 P 1.00 1.00 1.00 1.02 -0.09 43 15 67 +14
29JUN26 46.00 P 0.00 0.00 0.00 1.18 -0.14 43 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 1.37 -0.15 42 0 36 0
29JUN26 48.00 P 0.00 0.00 0.00 1.57 -0.17 42 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 1.81 -0.17 42 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 2.07 -0.19 42 0 86 0
29JUN26 52.50 P 0.00 0.00 0.00 2.84 -0.23 42 0 82 0
29JUN26 55.00 P 0.00 0.00 0.00 3.77 -0.26 42 0 137 0
29JUN26 57.50 P 0.00 0.00 0.00 4.89 -0.29 42 0 275 0
29JUN26 60.00 P 6.20 6.20 6.20 6.20 -0.32 42 1 3,213 0
29JUN26 62.50 P 0.00 0.00 0.00 7.68 -0.35 43 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 9.29 -0.39 43 0 883 0
29JUN26 67.50 P 0.00 0.00 0.00 11.26 -0.19 45 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 12.86 -0.60 44 0 253 0
29JUN26 72.50 P 0.00 0.00 0.00 14.87 -0.60 44 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 16.80 -0.21 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 19.06 -0.34 46 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 21.30 +0.09 47 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 23.34 -0.21 45 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 25.62 -0.14 46 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 27.90 -0.26 46 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 30.27 -0.51 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 32.63 -0.50 48 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 34.94 -0.72 47 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 37.37 -0.77 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.75 -0.83 48 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 42.15 -0.90 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.68 -0.95 50 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.43 -0.49 58 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.84 -0.65 58 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.05 -0.71 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.02 - 44 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 2.29 -0.15 44 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 2.56 -0.16 44 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.84 -0.18 44 0 7 0
29SEP26 49.00 P 0.00 0.00 0.00 3.17 -0.16 44 0 3 0
29SEP26 50.00 P 0.00 0.00 0.00 3.51 -0.18 44 0 31 0
29SEP26 52.50 P 0.00 0.00 0.00 4.43 -0.16 43 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 5.47 -0.28 43 0 41 0
29SEP26 57.50 P 6.66 6.66 6.57 6.67 -0.30 43 40 117 +38
29SEP26 60.00 P 0.00 0.00 0.00 8.02 -0.33 44 0 852 0
29SEP26 62.50 P 0.00 0.00 0.00 9.54 -0.30 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 11.14 -0.26 44 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 12.79 -0.37 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 14.59 -0.68 45 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 16.86 -0.30 47 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 18.66 -0.32 47 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 20.68 +0.01 47 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 22.90 +0.21 48 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 25.04 +0.28 49 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 26.92 -0.23 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.94 -0.36 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.10 -0.31 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.23 -0.16 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.63 -0.56 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.02 -0.23 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.32 -0.50 47 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 42.66 -0.62 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.78 -0.85 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.43 -0.49 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.84 -0.65 48 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.47 -0.29 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.89 - 44 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 3.17 -0.19 44 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.50 -0.23 44 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.85 -0.19 44 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.20 -0.18 44 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 4.55 -0.23 44 0 67 0
30DEC26 52.50 P 0.00 0.00 0.00 5.57 -0.19 43 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 6.66 -0.29 43 0 25 0
30DEC26 57.50 P 0.00 0.00 0.00 7.93 -0.28 43 0 48 0
30DEC26 60.00 P 0.00 0.00 0.00 9.31 -0.29 44 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 10.81 -0.28 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 12.38 -0.29 44 0 125 0
30DEC26 67.50 P 0.00 0.00 0.00 13.89 -0.43 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 15.73 -0.43 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 17.61 -0.34 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 19.71 -0.50 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.47 -0.41 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.48 -0.49 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.48 -0.63 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.65 -0.57 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.00 -0.51 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.87 -0.42 45 0 20 0
TOTAL PUT 1,216 31,325 +471
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$ 20.98
26FEB26 15.00 C 0.00 0.00 0.00 6.01 +0.18 51 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.51 +0.18 45 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.01 +0.18 39 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 4.51 +0.18 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.01 +0.18 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 3.51 +0.18 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.01 +0.17 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 2.52 +0.17 23 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.03 +0.16 22 0 63 0
26FEB26 19.50 C 1.42 1.42 1.42 1.57 +0.15 23 1 187 0
26FEB26 20.00 C 0.99 0.99 0.99 1.15 +0.12 23 15 275 0
26FEB26 21.00 C 0.36 0.36 0.36 0.48 +0.07 22 38 395 +38
26FEB26 22.00 C 0.00 0.00 0.00 0.15 +0.03 22 0 168 0
26FEB26 23.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 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 43 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 59 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.53 +0.23 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.04 +0.23 48 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.54 +0.23 41 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.04 +0.23 33 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 6.54 +0.22 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.04 +0.21 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 5.55 +0.22 31 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.01 +0.18 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 4.51 +0.17 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.05 +0.20 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 3.58 +0.17 26 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.10 +0.16 25 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 2.64 +0.15 25 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.21 +0.14 25 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 1.82 +0.10 25 0 60 0
30MAR26 20.00 C 1.43 1.43 1.43 1.45 +0.10 25 19 423 0
30MAR26 21.00 C 0.72 0.72 0.72 0.85 +0.07 25 19 434 +19
30MAR26 22.00 C 0.00 0.00 0.00 0.47 +0.06 25 0 320 0
30MAR26 23.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 243 0
30MAR26 24.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.04 0.00 25 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.04 +0.17 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.55 +0.15 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.05 +0.14 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.58 +0.14 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.13 +0.17 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.66 +0.16 25 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.21 +0.15 25 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.78 +0.14 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.38 +0.13 25 0 0 0
29APR26 19.50 C 1.91 2.03 1.91 2.01 +0.11 25 45 79 +30
29APR26 20.00 C 0.00 0.00 0.00 1.67 +0.10 25 0 156 0
29APR26 21.00 C 0.00 0.00 0.00 1.10 +0.08 25 0 100 0
29APR26 22.00 C 0.00 0.00 0.00 0.69 +0.06 26 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.41 +0.03 26 0 3 0
29APR26 24.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.12 +0.01 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 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.13 +0.15 22 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.66 +0.15 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.20 +0.15 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.77 +0.17 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.32 +0.15 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.91 +0.14 25 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.52 +0.13 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.16 +0.11 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.87 +0.12 26 0 115 0
28MAY26 21.00 C 0.00 0.00 0.00 1.28 +0.08 25 0 130 0
28MAY26 22.00 C 0.00 0.00 0.00 0.85 +0.05 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.56 +0.05 25 0 18 0
28MAY26 24.00 C 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.07 +0.01 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 7.60 +0.18 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.09 +0.14 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.61 +0.16 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.12 +0.15 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.65 +0.15 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.18 +0.15 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.71 +0.15 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.26 +0.15 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.82 +0.18 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.37 +0.15 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.96 +0.14 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 2.58 +0.12 25 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.23 +0.11 25 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.91 +0.11 25 100 278 +100
29JUN26 21.00 C 0.00 0.00 0.00 1.40 +0.09 26 100 184 +91
29JUN26 22.00 C 0.00 0.00 0.00 0.96 +0.06 26 0 18 0
29JUN26 23.00 C 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.40 +0.02 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.60 +0.15 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.11 +0.14 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.67 +0.18 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.15 +0.14 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.67 +0.13 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.21 +0.13 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.75 +0.13 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.31 +0.12 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.88 +0.12 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.45 +0.13 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.07 +0.13 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.71 +0.11 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.38 +0.10 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.09 +0.10 25 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.60 +0.08 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.18 +0.08 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.87 +0.06 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.45 +0.03 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 +0.01 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.18 +0.14 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.71 +0.13 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.26 +0.13 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.84 +0.14 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.40 +0.12 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.00 +0.12 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.58 +0.13 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.23 +0.12 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.90 +0.12 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.60 +0.11 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.32 +0.10 25 0 3 0
30DEC26 21.00 C 1.92 1.92 1.92 1.87 +0.12 25 3 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.46 +0.09 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.14 +0.04 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.89 +0.05 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.68 +0.03 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.52 +0.03 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 1 0
TOTAL CALL 340 4,987 +278
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.06 -0.03 23 0 139 0
26FEB26 20.00 P 0.00 0.00 0.00 0.13 -0.05 23 0 382 0
26FEB26 21.00 P 0.66 0.66 0.56 0.48 -0.12 23 57 327 +57
26FEB26 22.00 P 1.19 1.19 1.19 1.14 -0.16 23 15 19 0
26FEB26 23.00 P 0.00 0.00 0.00 2.03 -0.18 22 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 3.02 -0.18 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 4.02 -0.25 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 5.09 -0.18 56 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.09 -0.18 64 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.09 -0.18 71 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.09 -0.18 78 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 9.09 -0.18 84 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 0.00 26 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 236 0
30MAR26 19.00 P 0.23 0.23 0.23 0.15 -0.04 25 1 482 +1
30MAR26 19.50 P 0.00 0.00 0.00 0.25 -0.05 25 0 174 0
30MAR26 20.00 P 0.00 0.00 0.00 0.40 -0.06 25 0 131 0
30MAR26 21.00 P 0.88 0.88 0.88 0.80 -0.10 25 19 65 0
30MAR26 22.00 P 1.61 1.61 1.61 1.42 -0.16 26 30 75 +30
30MAR26 23.00 P 0.00 0.00 0.00 2.17 -0.15 25 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 3.06 -0.17 25 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.07 -0.22 32 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.11 -0.16 40 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 6.11 -0.16 46 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.11 -0.16 50 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.11 -0.16 55 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 9.11 -0.16 59 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 0.00 27 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29APR26 17.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 49 0
29APR26 18.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.19 -0.03 26 0 2 0
29APR26 19.00 P 0.00 0.00 0.00 0.28 -0.05 26 0 19 0
29APR26 19.50 P 0.00 0.00 0.00 0.41 -0.06 26 0 72 0
29APR26 20.00 P 0.58 0.58 0.58 0.58 -0.07 26 5 107 +5
29APR26 21.00 P 0.00 0.00 0.00 0.99 -0.10 25 0 100 0
29APR26 22.00 P 1.63 1.63 1.63 1.61 -0.11 26 15 15 +15
29APR26 23.00 P 0.00 0.00 0.00 2.30 -0.14 25 0 8 0
29APR26 24.00 P 0.00 0.00 0.00 3.14 -0.16 25 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.14 -0.15 31 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.13 -0.14 35 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.13 -0.14 39 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.13 -0.14 43 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.11 -0.16 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.13 -0.14 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.28 -0.03 26 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.53 -0.06 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.71 -0.07 26 0 108 0
28MAY26 21.00 P 0.00 0.00 0.00 1.13 -0.10 25 0 100 0
28MAY26 22.00 P 0.00 0.00 0.00 1.71 -0.11 25 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.41 -0.14 25 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.21 -0.15 25 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.18 -0.12 29 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.13 -0.16 31 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.13 -0.14 35 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.13 -0.14 39 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.13 -0.14 42 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.13 -0.14 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.20 -0.03 25 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.29 -0.04 26 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.40 -0.05 25 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.54 -0.06 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.71 -0.07 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.89 -0.10 25 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 1.10 -0.08 25 100 101 +100
29JUN26 21.00 P 0.00 0.00 0.00 1.60 -0.11 24 100 100 +100
29JUN26 22.00 P 0.00 0.00 0.00 2.30 -0.12 25 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 3.04 -0.14 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.88 -0.14 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.78 -0.13 27 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.68 -0.17 27 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.65 -0.15 29 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.62 -0.15 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.59 -0.15 32 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.57 -0.15 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.02 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 -0.04 25 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 -0.05 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.64 -0.06 25 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.81 -0.06 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.97 -0.09 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.17 -0.10 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.39 -0.11 25 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.91 -0.11 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.65 -0.12 26 0 0 0
29SEP26 23.00 P 3.40 3.40 3.40 3.38 -0.13 27 1 0 -1
29SEP26 24.00 P 0.00 0.00 0.00 4.14 -0.10 27 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 4.97 -0.13 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.85 -0.17 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.77 -0.14 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.73 -0.17 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.68 -0.14 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.65 -0.13 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 22 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.42 -0.03 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 -0.03 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.67 -0.04 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.83 -0.04 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.99 -0.07 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 -0.10 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.36 -0.11 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.58 -0.13 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.11 -0.13 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.75 -0.03 25 0 0 0
30DEC26 23.00 P 3.36 3.36 3.36 3.48 -0.09 25 15 15 +15
30DEC26 24.00 P 0.00 0.00 0.00 4.25 -0.15 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.07 -0.16 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.93 -0.17 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.83 -0.17 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.76 -0.14 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.71 -0.13 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.65 -0.15 28 0 0 0
TOTAL PUT 358 4,330 +322
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$ 1.14
30MAR26 0.55 C 0.00 0.00 0.00 0.60 +0.01 116 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.55 +0.01 103 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.51 +0.01 113 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.47 +0.02 115 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.43 +0.02 114 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.39 +0.02 111 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.36 +0.02 115 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.33 +0.03 117 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.30 +0.03 117 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.27 +0.03 115 0 265 0
30MAR26 1.05 C 0.20 0.20 0.20 0.23 +0.02 106 3 313 +3
30MAR26 1.10 C 0.19 0.21 0.19 0.21 +0.02 108 35 478 +25
30MAR26 1.15 C 0.17 0.17 0.17 0.19 +0.02 109 20 146 +20
30MAR26 1.20 C 0.18 0.18 0.15 0.17 +0.02 109 24 149 +24
30MAR26 1.25 C 0.13 0.13 0.13 0.16 +0.02 113 5 130 +5
30MAR26 1.30 C 0.00 0.00 0.00 0.14 +0.02 111 0 572 0
30MAR26 1.35 C 0.09 0.09 0.09 0.12 +0.02 108 5 544 0
30MAR26 1.40 C 0.11 0.11 0.11 0.11 +0.02 109 10 443 0
30MAR26 1.45 C 0.00 0.00 0.00 0.10 +0.02 110 0 1,017 0
30MAR26 1.50 C 0.09 0.10 0.08 0.09 +0.02 111 155 2,423 +155
30MAR26 1.55 C 0.00 0.00 0.00 0.08 +0.02 110 0 325 0
30MAR26 1.60 C 0.00 0.00 0.00 0.07 +0.02 109 0 135 0
30MAR26 1.65 C 0.00 0.00 0.00 0.06 +0.02 108 0 561 0
30MAR26 1.70 C 0.00 0.00 0.00 0.05 +0.02 105 0 49 0
30MAR26 1.75 C 0.00 0.00 0.00 0.04 +0.02 102 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.03 +0.02 97 0 841 0
30MAR26 1.85 C 0.06 0.06 0.06 0.02 +0.01 90 61 431 +61
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 80 0 913 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 83 0 202 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 86 0 545 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 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 0.38 +0.04 113 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.36 +0.04 114 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.34 +0.04 113 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.32 +0.04 113 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.30 +0.03 112 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.29 +0.04 114 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.27 +0.04 112 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.26 +0.04 114 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.25 +0.04 115 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.23 +0.04 113 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.22 +0.04 113 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.21 +0.04 114 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.20 +0.04 114 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.19 +0.04 114 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.18 +0.04 114 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.17 +0.04 113 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.16 +0.04 113 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.15 +0.04 112 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.14 +0.04 111 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.13 +0.04 110 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.12 +0.04 108 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.11 +0.04 109 0 0 0
TOTAL CALL 318 11,017 +293
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.02 0.00 105 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.03 0.00 106 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.04 0.00 104 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.07 +0.01 118 0 0 0
30MAR26 0.90 P 0.00 0.00 0.00 0.09 +0.02 119 0 449 0
30MAR26 0.95 P 0.00 0.00 0.00 0.11 +0.02 120 0 183 0
30MAR26 1.00 P 0.13 0.13 0.13 0.13 +0.02 117 20 681 0
30MAR26 1.05 P 0.00 0.00 0.00 0.15 +0.01 115 0 240 0
30MAR26 1.10 P 0.20 0.20 0.19 0.18 +0.02 116 12 799 +2
30MAR26 1.15 P 0.00 0.00 0.00 0.21 +0.02 118 0 1,025 0
30MAR26 1.20 P 0.00 0.00 0.00 0.24 +0.01 117 0 546 0
30MAR26 1.25 P 0.00 0.00 0.00 0.27 +0.01 116 0 80 0
30MAR26 1.30 P 0.00 0.00 0.00 0.31 +0.02 119 0 591 0
30MAR26 1.35 P 0.00 0.00 0.00 0.34 +0.01 116 0 194 0
30MAR26 1.40 P 0.00 0.00 0.00 0.38 +0.01 118 0 99 0
30MAR26 1.45 P 0.00 0.00 0.00 0.42 +0.01 119 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.46 +0.02 120 0 831 0
30MAR26 1.55 P 0.00 0.00 0.00 0.50 +0.02 120 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.55 +0.03 126 0 67 0
30MAR26 1.65 P 0.00 0.00 0.00 0.59 +0.03 125 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.62 +0.01 116 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.66 +0.01 114 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.70 0.00 110 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.75 +0.01 114 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.79 0.00 110 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.84 0.00 113 0 1,300 0
30MAR26 2.00 P 0.00 0.00 0.00 0.89 0.00 117 0 340 0
30MAR26 2.10 P 0.00 0.00 0.00 0.98 0.00 113 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 1.08 0.00 119 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.17 0.00 111 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 1.27 0.00 116 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.37 0.00 121 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.46 -0.01 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.56 -0.01 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 2.06 -0.01 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.23 +0.03 113 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.26 +0.03 113 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.29 +0.03 114 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.32 +0.03 113 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.35 +0.03 112 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.39 +0.03 115 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.42 +0.03 113 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.46 +0.03 115 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.49 +0.03 113 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.53 +0.03 114 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.57 +0.03 115 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.60 +0.02 112 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.64 +0.02 112 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.68 +0.02 112 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.72 +0.02 112 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.76 +0.02 112 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.81 +0.03 115 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.85 +0.03 114 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.89 +0.02 113 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.93 +0.02 112 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.98 +0.03 115 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 +0.02 112 0 0 0
TOTAL PUT 32 8,806 +2
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$ 77.55
26FEB26 46.00 C 0.00 0.00 0.00 31.63 +2.76 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 30.72 +2.91 94 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 29.96 +3.30 113 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 28.64 +2.91 59 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.80 +3.03 92 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 25.31 +3.17 84 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.59 +2.92 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 20.15 +2.94 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 18.19 +3.18 76 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 15.16 +2.59 0 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 12.67 +2.93 25 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 10.18 +2.87 22 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 7.71 +2.82 21 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 5.43 +2.41 23 0 80 0
26FEB26 75.00 C 3.13 3.13 3.13 3.31 +1.68 21 15 43 +15
26FEB26 77.50 C 1.34 1.85 1.34 1.85 +1.09 22 55 59 +15
26FEB26 80.00 C 0.62 0.95 0.62 0.91 +0.59 23 25 57 +25
26FEB26 82.50 C 0.00 0.00 0.00 0.36 +0.25 23 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.12 +0.09 22 0 28 0
26FEB26 87.50 C 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 32.74 +2.86 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.63 +2.69 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.75 +2.76 26 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.96 +2.89 67 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.76 +3.03 37 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 28.41 +3.34 79 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 25.31 +2.73 43 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.59 +2.58 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 20.30 +2.67 27 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 18.19 +3.18 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 15.31 +2.74 0 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 13.26 +3.13 35 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 10.47 +2.68 22 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 8.14 +2.56 21 0 74 0
30MAR26 72.50 C 5.69 5.69 5.69 6.17 +2.27 23 15 47 0
30MAR26 75.00 C 3.97 4.00 3.97 4.22 +1.65 21 23 54 +15
30MAR26 77.50 C 2.56 2.77 2.56 2.87 +1.28 22 23 128 +5
30MAR26 80.00 C 1.69 1.75 1.69 1.79 +0.87 22 44 50 +35
30MAR26 82.50 C 1.03 1.07 1.03 1.11 +0.61 22 5 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.61 +0.34 22 0 10 0
30MAR26 87.50 C 0.00 0.00 0.00 0.32 +0.19 22 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.16 +0.10 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.07 +0.04 22 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 31.63 +2.69 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 30.75 +2.76 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 29.96 +2.89 60 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 28.76 +2.90 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.41 +3.34 71 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.31 +2.73 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 23.46 +3.45 58 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 20.30 +2.67 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.19 +3.18 40 0 0 0
29APR26 62.50 C 15.50 15.50 15.50 15.84 +3.27 38 10 60 -10
29APR26 65.00 C 0.00 0.00 0.00 13.32 +3.19 32 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 10.88 +3.04 28 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 8.57 +2.70 25 0 15 0
29APR26 72.50 C 5.76 5.91 5.76 6.33 +2.21 22 30 47 +30
29APR26 75.00 C 4.21 4.21 4.21 4.57 +1.79 22 15 45 +15
29APR26 77.50 C 0.00 0.00 0.00 3.18 +1.38 22 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 2.10 +1.01 22 0 54 0
29APR26 82.50 C 1.25 1.25 1.25 1.32 +0.69 22 10 21 +10
29APR26 85.00 C 0.00 0.00 0.00 0.79 +0.45 22 0 45 0
29APR26 87.50 C 0.00 0.00 0.00 0.44 +0.26 22 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.24 +0.15 22 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.13 +0.08 22 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.07 +0.05 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 25.31 +2.73 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.46 +3.45 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.42 +2.79 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.19 +3.01 37 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 15.84 +2.96 35 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.32 +2.86 30 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.93 +3.09 26 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.66 +2.63 24 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 6.44 +2.10 21 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 4.74 +1.75 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 3.38 +1.37 21 0 60 0
28MAY26 80.00 C 2.16 2.16 2.16 2.33 +1.01 21 20 80 +20
28MAY26 82.50 C 0.00 0.00 0.00 1.59 +0.75 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.03 +0.49 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.65 +0.33 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.40 +0.22 21 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.24 +0.13 21 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.14 +0.08 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.08 +0.04 21 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 31.84 +2.90 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.88 +2.89 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.96 +2.89 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.76 +2.90 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.41 +3.34 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.40 +2.82 39 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.46 +3.34 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.42 +2.73 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.19 +3.01 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 15.85 +2.97 32 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 13.36 +2.90 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.97 +2.70 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.66 +2.38 22 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 6.59 +2.06 21 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 5.11 +1.87 22 0 4 0
29JUN26 77.50 C 0.00 0.00 0.00 3.67 +1.38 21 0 8 0
29JUN26 80.00 C 0.00 0.00 0.00 2.68 +1.08 21 0 10 0
29JUN26 82.50 C 1.90 1.90 1.90 1.89 +0.84 21 4 4 +4
29JUN26 85.00 C 0.00 0.00 0.00 1.30 +0.60 21 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.88 +0.43 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.58 +0.30 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.38 +0.21 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.24 +0.13 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.15 +0.08 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.96 +3.02 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.88 +2.89 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.96 +2.89 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.11 +3.25 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.41 +3.34 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.40 +2.82 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.46 +3.34 39 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.42 +2.73 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.19 +3.01 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.85 +2.97 26 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 13.57 +2.85 25 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 10.97 +2.23 20 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 9.50 +2.41 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.59 +1.84 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.11 +1.49 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.82 +1.13 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.84 +0.93 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.03 +0.76 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 2.36 +0.61 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.81 +0.48 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.37 +0.37 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.04 +0.29 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.78 +0.22 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.59 +0.17 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.06 +3.12 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.11 +3.12 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.11 +3.04 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.14 +3.28 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.41 +3.34 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.49 +2.91 31 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 23.46 +3.34 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.42 +2.73 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.19 +2.93 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.85 +2.97 22 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 13.91 +2.85 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 11.41 +1.97 19 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 9.65 +1.66 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 8.27 +1.57 20 0 34 0
30DEC26 75.00 C 6.19 6.19 6.19 6.84 +1.24 20 7 7 +7
30DEC26 77.50 C 0.00 0.00 0.00 5.70 +1.06 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.70 +0.90 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.84 +0.76 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.09 +0.60 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.50 +0.49 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.00 +0.41 20 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.57 +0.31 20 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.24 +0.21 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.00 +0.20 20 0 0 0
TOTAL CALL 301 2,126 +186
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.08 23 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.06 -0.26 23 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.25 -0.66 23 0 6 0
26FEB26 75.00 P 0.00 0.00 0.00 0.75 -1.26 23 0 50 0
26FEB26 77.50 P 2.35 2.35 2.00 1.74 -1.92 23 16 24 +16
26FEB26 80.00 P 0.00 0.00 0.00 3.31 -2.29 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 5.35 -2.65 26 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 7.59 -2.92 26 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 9.95 -3.34 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 12.46 -3.40 30 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 14.95 -3.03 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.45 -2.95 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.22 -2.68 60 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 55.00 P 0.06 0.06 0.06 0.01 0.00 33 1 20 -1
30MAR26 57.50 P 0.05 0.05 0.05 0.01 0.00 29 1 5 -1
30MAR26 60.00 P 0.06 0.06 0.06 0.01 -0.01 25 1 50 -1
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.03 24 0 64 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 -0.11 23 0 64 0
30MAR26 67.50 P 0.24 0.24 0.24 0.14 -0.26 22 1 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.36 -0.52 22 0 26 0
30MAR26 72.50 P 0.00 0.00 0.00 0.80 -0.87 22 0 71 0
30MAR26 75.00 P 0.00 0.00 0.00 1.53 -1.29 23 0 15 0
30MAR26 77.50 P 3.07 3.07 3.07 2.62 -1.74 23 10 40 +10
30MAR26 80.00 P 0.00 0.00 0.00 4.10 -1.97 23 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 5.92 -2.50 24 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 7.83 -2.68 23 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 10.25 -3.04 26 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 12.73 -3.13 30 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 15.40 -2.58 37 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 17.45 -2.95 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 20.22 -2.68 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 52.50 P 0.06 0.06 0.06 0.01 0.00 28 1 6 -1
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.04 -0.06 22 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.11 -0.13 22 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.25 -0.29 22 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.55 -0.51 22 0 30 0
29APR26 70.00 P 1.11 1.11 1.11 1.06 -0.80 22 15 15 0
29APR26 72.50 P 0.00 0.00 0.00 1.82 -1.16 22 0 15 0
29APR26 75.00 P 2.96 2.96 2.96 2.90 -1.54 22 11 22 +11
29APR26 77.50 P 0.00 0.00 0.00 4.24 -1.92 22 0 12 0
29APR26 80.00 P 0.00 0.00 0.00 5.89 -2.32 22 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.48 -2.94 19 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.92 -2.39 23 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 11.67 -2.84 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 13.94 -3.02 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 16.27 -3.80 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 18.64 -3.82 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.28 -3.78 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.05 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.09 -0.10 22 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.20 -0.20 21 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.41 -0.38 21 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.79 -0.59 22 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 1.36 -0.89 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 2.17 -1.22 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 3.18 -1.60 21 0 0 0
28MAY26 77.50 P 4.59 4.59 4.59 4.57 -1.91 21 15 75 +15
28MAY26 80.00 P 0.00 0.00 0.00 6.14 -2.13 21 0 60 0
28MAY26 82.50 P 0.00 0.00 0.00 7.94 -2.48 21 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.05 -2.44 22 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.21 -2.78 22 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.05 -3.51 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.34 -3.83 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.68 -3.78 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.28 -3.78 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29JUN26 52.50 P 0.13 0.13 0.13 0.01 -0.01 22 1 8 -1
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 -0.06 21 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 -0.12 21 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.28 -0.25 21 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.56 -0.38 21 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.98 -0.61 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.61 -0.86 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.37 -1.25 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.54 -1.41 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 4.78 -1.96 20 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.31 -2.34 20 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.42 -2.32 22 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.05 -2.44 20 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.21 -3.07 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.13 -3.43 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.55 -3.62 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.12 -3.34 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.55 -3.51 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.04 22 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.08 21 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 -0.16 21 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.25 -0.24 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.45 -0.35 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.75 -0.51 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 1.18 -0.70 22 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 1.76 -0.93 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 2.53 -1.16 22 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 3.49 -1.39 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.65 -1.64 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 6.02 -1.64 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.46 -2.21 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.33 -2.27 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.69 -2.44 20 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.66 -3.04 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.77 -3.39 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.81 -3.41 16 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.12 -3.72 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.96 -3.10 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 -0.04 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.05 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 -0.06 21 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 -0.09 20 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 -0.14 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 -0.25 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.40 -0.35 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.66 -0.49 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 1.03 -0.66 21 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.53 -0.85 21 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.17 -1.06 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.98 -1.28 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.96 -1.49 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 5.13 -1.57 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.49 -1.92 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.02 -2.12 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.68 -2.32 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.16 -2.85 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.55 -2.37 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.68 -2.69 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.42 -3.23 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.00 -2.84 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.96 -3.10 20 0 0 0
TOTAL PUT 73 1,687 +47
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$ 581.00
06FEB26 470.00 C 0.00 0.00 0.00 111.03 -17.62 0 0 0 0
06FEB26 480.00 C 0.00 0.00 0.00 101.61 -17.04 108 0 0 0
06FEB26 490.00 C 0.00 0.00 0.00 91.12 -20.80 59 0 0 0
06FEB26 500.00 C 78.23 79.71 78.23 81.54 -17.82 85 31 31 +31
06FEB26 510.00 C 0.00 0.00 0.00 71.00 -17.66 0 0 0 0
06FEB26 520.00 C 60.14 60.14 60.14 61.64 -17.03 68 30 30 +30
06FEB26 530.00 C 0.00 0.00 0.00 51.22 -17.45 45 0 0 0
06FEB26 540.00 C 27.00 41.00 27.00 41.29 -17.39 40 470 446 +446
06FEB26 550.00 C 21.80 31.00 18.20 32.62 -16.09 50 100 50 +27
06FEB26 560.00 C 22.19 23.67 12.00 21.77 -17.06 30 898 324 +324
06FEB26 570.00 C 17.90 17.90 7.46 14.00 -15.24 34 2,121 592 +592
06FEB26 580.00 C 12.59 12.59 4.12 7.25 -12.51 31 9,982 3,557 +3,482
06FEB26 590.00 C 10.00 10.20 2.39 3.63 -8.77 34 8,534 2,054 +1,735
06FEB26 600.00 C 7.00 7.20 1.20 1.72 -5.12 36 8,486 2,347 +105
06FEB26 610.00 C 3.30 3.30 0.60 0.79 -2.75 38 3,450 1,766 +596
06FEB26 620.00 C 1.07 1.40 0.40 0.36 -1.35 40 1,712 7,565 +336
06FEB26 630.00 C 0.45 0.50 0.22 0.17 -0.61 43 611 2,708 +57
06FEB26 640.00 C 0.36 0.36 0.20 0.08 -0.28 45 1,540 2,973 +1,168
06FEB26 650.00 C 0.31 0.31 0.15 0.04 -0.12 47 658 1,517 +250
06FEB26 660.00 C 0.00 0.00 0.00 0.02 -0.05 49 0 1,175 0
06FEB26 670.00 C 0.10 0.10 0.10 0.01 -0.02 51 12 587 -5
06FEB26 680.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 645 0
06FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 61 0 51 0
06FEB26 700.00 C 0.01 0.01 0.01 0.01 0.00 66 168 227 +168
06FEB26 710.00 C 0.01 0.01 0.01 0.01 0.00 70 1 17 +1
06FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
06FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
13FEB26 480.00 C 0.00 0.00 0.00 101.61 - 53 0 0 -
13FEB26 490.00 C 0.00 0.00 0.00 91.41 -20.81 37 0 0 0
13FEB26 500.00 C 80.00 80.00 68.00 82.41 -16.95 55 2 2 +2
13FEB26 510.00 C 0.00 0.00 0.00 73.46 -15.56 58 0 0 0
13FEB26 520.00 C 47.50 47.50 47.50 62.19 -16.90 41 2 2 +2
13FEB26 530.00 C 48.50 48.50 48.50 52.18 -19.13 35 3 3 +3
13FEB26 540.00 C 0.00 0.00 0.00 42.97 -16.50 35 0 0 0
13FEB26 550.00 C 35.00 35.00 35.00 33.78 -16.11 32 3 3 +3
13FEB26 560.00 C 20.60 25.00 16.06 26.02 -13.38 33 235 183 +183
13FEB26 570.00 C 15.90 19.50 11.00 17.32 -14.42 27 3,311 1,086 +1,086
13FEB26 580.00 C 13.20 13.30 7.81 11.80 -11.18 28 695 587 +404
13FEB26 590.00 C 11.00 11.00 5.00 7.22 -9.32 28 972 490 +482
13FEB26 600.00 C 9.50 9.50 3.45 4.45 -5.86 29 1,938 706 +624
13FEB26 610.00 C 5.00 5.00 2.19 2.60 -3.94 29 539 271 +39
13FEB26 620.00 C 3.84 3.84 1.27 1.49 -2.46 30 743 794 +351
13FEB26 630.00 C 1.75 1.75 1.11 0.79 -1.49 31 231 208 +98
13FEB26 640.00 C 1.40 1.40 0.80 0.40 -0.92 31 129 193 +127
13FEB26 650.00 C 0.70 0.95 0.60 0.20 -0.50 31 57 216 +27
13FEB26 660.00 C 0.46 0.46 0.40 0.10 -0.27 32 60 109 +50
13FEB26 670.00 C 0.00 0.00 0.00 0.05 -0.13 32 0 0 0
13FEB26 680.00 C 0.42 0.42 0.42 0.03 -0.06 34 2 12 +2
13FEB26 690.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
13FEB26 700.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
13FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
13FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
13FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 135.78 -13.59 75 0 433 0
26FEB26 460.00 C 0.00 0.00 0.00 125.53 -13.86 69 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 115.28 -14.13 63 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 102.01 -19.42 33 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 91.64 -20.58 0 0 18 0
26FEB26 500.00 C 0.00 0.00 0.00 82.41 -20.12 32 0 30 0
26FEB26 510.00 C 0.00 0.00 0.00 74.81 -17.52 42 0 0 0
26FEB26 520.00 C 0.00 0.00 0.00 63.38 -16.42 31 0 0 0
26FEB26 530.00 C 56.94 57.11 40.00 55.41 -15.90 34 96 135 +65
26FEB26 540.00 C 47.60 47.60 36.53 44.73 -15.81 27 376 85 +36
26FEB26 550.00 C 34.40 36.01 26.40 35.54 -15.74 25 1,756 1,791 +1,424
26FEB26 560.00 C 27.00 29.10 19.56 27.78 -14.40 24 640 230 +219
26FEB26 570.00 C 28.00 28.00 14.50 21.20 -13.25 25 8,248 5,089 +4,456
26FEB26 580.00 C 23.30 23.30 10.60 15.26 -11.23 24 3,902 2,038 +734
26FEB26 590.00 C 19.30 19.30 7.80 10.83 -8.46 24 5,615 3,519 +185
26FEB26 600.00 C 13.00 13.00 5.60 7.48 -6.32 24 12,058 9,809 +3,873
26FEB26 610.00 C 9.94 9.94 4.05 5.14 -4.80 25 4,928 11,138 +1,740
26FEB26 620.00 C 7.00 7.00 2.90 3.55 -3.47 26 4,767 17,110 -423
26FEB26 630.00 C 4.58 4.58 2.13 2.45 -2.43 26 5,675 32,266 +1,408
26FEB26 640.00 C 2.68 2.68 1.61 1.60 -1.75 27 1,874 11,757 -212
26FEB26 650.00 C 1.94 1.94 1.29 1.04 -1.23 27 3,443 7,938 -1,621
26FEB26 660.00 C 1.63 1.63 1.00 0.67 -0.95 28 1,568 7,562 +63
26FEB26 670.00 C 0.95 1.19 0.95 0.43 -0.66 28 764 6,546 -4
26FEB26 680.00 C 0.90 1.00 0.62 0.27 -0.46 29 381 4,701 -97
26FEB26 690.00 C 0.81 0.89 0.80 0.17 -0.32 29 46 3,444 -40
26FEB26 700.00 C 0.65 0.77 0.50 0.11 -0.22 29 684 10,708 -48
26FEB26 710.00 C 0.66 0.70 0.60 0.07 -0.15 30 564 10,419 -281
26FEB26 720.00 C 0.34 0.54 0.34 0.05 -0.09 31 25 2,660 +9
26FEB26 730.00 C 0.49 0.49 0.49 0.03 -0.07 31 10 1,633 -10
26FEB26 740.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 1,165 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 3,885 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 1,153 0
26FEB26 780.00 C 0.15 0.15 0.13 0.01 -0.01 36 70 1,888 -70
26FEB26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 656 0
26FEB26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 54 0 837 0
30MAR26 320.00 C 0.00 0.00 0.00 263.05 -16.89 72 0 1,300 0
30MAR26 330.00 C 0.00 0.00 0.00 253.08 -16.90 68 0 1 0
30MAR26 340.00 C 0.00 0.00 0.00 243.05 -19.44 64 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 232.49 -18.45 33 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 222.53 -17.58 0 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 218.96 -11.37 87 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 205.47 -14.73 68 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 195.17 -15.08 63 0 7 0
30MAR26 400.00 C 169.26 169.26 169.26 183.43 -21.61 48 1 172 +1
30MAR26 410.00 C 0.00 0.00 0.00 173.84 -15.95 48 0 66 0
30MAR26 420.00 C 151.00 151.00 150.00 167.75 -12.64 62 3 889 -1
30MAR26 430.00 C 145.50 145.50 145.50 155.05 -15.40 49 7 502 -7
30MAR26 440.00 C 0.00 0.00 0.00 147.37 -13.14 54 0 477 0
30MAR26 450.00 C 0.00 0.00 0.00 137.25 -13.34 50 0 159 0
30MAR26 460.00 C 0.00 0.00 0.00 125.90 -14.51 42 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 115.28 -15.56 37 0 282 0
30MAR26 480.00 C 0.00 0.00 0.00 107.35 -14.08 40 0 1,346 0
30MAR26 490.00 C 0.00 0.00 0.00 97.65 -14.57 38 0 910 0
30MAR26 500.00 C 80.00 80.00 75.00 85.59 -16.94 29 3 4,616 +1
30MAR26 510.00 C 0.00 0.00 0.00 76.31 -16.02 28 0 7,655 0
30MAR26 520.00 C 66.90 66.90 66.90 66.74 -18.95 26 4 3,413 -1
30MAR26 530.00 C 50.35 60.00 50.35 61.16 -15.37 30 7 2,162 -2
30MAR26 540.00 C 44.50 45.00 44.50 51.44 -15.52 27 5 2,958 +3
30MAR26 550.00 C 48.88 48.88 33.67 44.96 -12.50 28 31 3,122 -9
30MAR26 560.00 C 39.18 39.18 29.00 37.75 -13.38 27 76 6,962 +6
30MAR26 570.00 C 30.46 32.00 23.32 31.67 -10.71 27 1,614 1,887 +1,152
30MAR26 580.00 C 33.80 33.80 20.00 25.95 -9.88 26 1,833 10,699 +369
30MAR26 590.00 C 28.51 28.61 15.90 21.30 -8.62 26 1,288 1,918 +164
30MAR26 600.00 C 23.89 23.89 13.39 17.26 -7.23 26 1,720 14,492 +600
30MAR26 610.00 C 19.13 19.13 11.00 14.10 -6.27 27 1,721 6,365 +669
30MAR26 620.00 C 16.49 16.49 8.80 11.48 -5.37 27 1,135 15,358 +181
30MAR26 630.00 C 14.06 14.06 7.50 9.11 -4.74 27 1,701 12,810 -405
30MAR26 640.00 C 9.50 9.50 6.04 7.17 -4.16 27 5,073 11,078 +2,351
30MAR26 650.00 C 8.12 8.83 5.25 5.60 -3.64 27 1,812 24,112 +1,015
30MAR26 660.00 C 7.06 7.15 4.40 4.34 -3.24 28 1,335 10,316 +592
30MAR26 670.00 C 5.71 5.71 3.79 3.34 -3.03 28 604 14,874 -4
30MAR26 680.00 C 4.88 5.00 3.15 2.56 -2.65 28 611 11,813 -27
30MAR26 690.00 C 3.98 4.00 2.80 1.95 -2.25 28 356 8,996 +279
30MAR26 700.00 C 3.75 3.75 2.40 1.48 -1.90 28 4,179 11,356 -697
30MAR26 710.00 C 2.36 2.36 2.36 1.12 -1.61 28 4 2,307 0
30MAR26 720.00 C 2.30 2.30 1.90 0.84 -1.35 28 298 4,489 +181
30MAR26 730.00 C 2.00 2.00 2.00 0.61 -1.16 28 3 3,682 -2
30MAR26 740.00 C 1.64 1.64 1.64 0.45 -0.97 28 10 1,578 -10
30MAR26 750.00 C 1.70 1.70 1.70 0.34 -0.81 29 4 3,987 0
30MAR26 760.00 C 0.00 0.00 0.00 0.25 -0.68 29 0 1,251 0
30MAR26 770.00 C 0.00 0.00 0.00 0.19 -0.54 29 0 876 0
30MAR26 780.00 C 0.00 0.00 0.00 0.14 -0.45 29 0 569 0
30MAR26 790.00 C 0.00 0.00 0.00 0.10 -0.38 29 0 6,560 0
30MAR26 800.00 C 0.90 0.90 0.90 0.08 -0.31 29 100 1,524 0
30MAR26 810.00 C 0.90 0.90 0.80 0.06 -0.26 30 51 2,842 0
30MAR26 820.00 C 0.75 0.76 0.75 0.04 -0.22 29 176 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.03 -0.19 30 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.02 -0.16 30 0 1,198 0
30MAR26 850.00 C 0.70 0.70 0.70 0.01 -0.14 29 4 359 -4
30MAR26 860.00 C 0.00 0.00 0.00 0.01 -0.11 30 0 1,395 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 -0.09 30 0 2,036 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 -0.08 31 0 231 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 -0.07 32 0 688 0
30MAR26 900.00 C 0.36 0.38 0.34 0.01 -0.06 33 81 109 -16
30MAR26 910.00 C 0.35 0.35 0.35 0.01 -0.05 34 46 248 +46
30MAR26 920.00 C 0.32 0.40 0.32 0.01 -0.04 34 51 1,437 0
29APR26 470.00 C 103.00 117.00 103.00 119.42 -11.42 37 111 110 +109
29APR26 480.00 C 0.00 0.00 0.00 108.12 -15.65 32 0 11 0
29APR26 490.00 C 0.00 0.00 0.00 100.58 -11.64 34 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 91.51 -11.88 32 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 82.73 -12.98 31 5 15 +5
29APR26 520.00 C 0.00 0.00 0.00 74.29 -14.18 30 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 65.79 -11.28 29 0 1 0
29APR26 540.00 C 0.00 0.00 0.00 57.27 -11.63 27 0 16 0
29APR26 550.00 C 48.00 48.00 48.00 51.36 -10.71 28 30 108 +28
29APR26 560.00 C 36.00 43.42 35.90 43.97 -9.84 27 46 284 +40
29APR26 570.00 C 32.28 37.50 30.14 37.39 -9.95 26 76 169 +29
29APR26 580.00 C 29.90 32.90 25.36 32.05 -9.02 26 178 157 +150
29APR26 590.00 C 35.80 35.80 24.72 27.53 -8.84 26 150 841 -5
29APR26 600.00 C 30.00 30.00 18.49 23.69 -6.87 27 176 1,254 +58
29APR26 610.00 C 26.00 26.00 16.00 20.29 -6.01 27 465 1,192 +219
29APR26 620.00 C 22.48 22.48 14.50 17.36 -5.23 27 1,200 1,514 +452
29APR26 630.00 C 18.00 18.00 12.00 14.79 -4.58 27 110 770 +42
29APR26 640.00 C 15.70 15.85 10.50 12.49 -3.97 28 213 825 -85
29APR26 650.00 C 13.80 13.80 8.50 10.51 -3.91 28 391 1,092 +268
29APR26 660.00 C 9.49 9.49 7.38 8.84 -3.50 28 113 1,074 +18
29APR26 670.00 C 7.20 8.00 6.77 7.41 -2.97 28 37 917 +21
29APR26 680.00 C 9.28 9.34 6.68 6.21 -2.49 28 88 4,453 +27
29APR26 690.00 C 8.24 8.24 6.00 5.19 -2.08 29 38 6,649 +2
29APR26 700.00 C 6.50 6.60 4.50 4.34 -1.73 29 30 7,572 +18
29APR26 710.00 C 0.00 0.00 0.00 3.63 -1.43 29 0 724 0
29APR26 720.00 C 0.00 0.00 0.00 3.03 -1.17 29 0 529 0
29APR26 730.00 C 3.60 3.60 3.28 2.53 -0.96 29 32 551 +30
29APR26 740.00 C 3.24 3.24 3.24 2.12 -0.78 30 60 55 0
29APR26 750.00 C 3.10 3.10 3.10 1.72 -0.68 30 10 1,137 0
29APR26 760.00 C 0.00 0.00 0.00 1.44 -0.55 30 0 2,016 0
29APR26 770.00 C 0.00 0.00 0.00 1.21 -0.44 30 0 10 0
29APR26 780.00 C 0.00 0.00 0.00 1.01 -0.36 30 0 41 0
29APR26 790.00 C 2.03 2.03 2.03 0.85 -0.29 31 46 131 +46
29APR26 800.00 C 1.87 1.90 1.87 0.71 -0.23 31 168 1,491 +138
29APR26 810.00 C 1.69 1.69 1.69 0.60 -0.18 31 46 85 +46
29APR26 820.00 C 1.59 1.61 1.59 0.51 -0.14 31 79 330 +79
29APR26 830.00 C 0.00 0.00 0.00 0.43 -0.11 32 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.36 -0.09 32 0 91 0
29APR26 850.00 C 1.52 1.52 1.52 0.31 -0.05 32 50 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 30 0
29APR26 870.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
29APR26 880.00 C 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 349 0
29APR26 910.00 C 0.75 0.75 0.70 0.12 0.00 33 30 41 -30
29APR26 920.00 C 0.73 0.73 0.65 0.11 0.00 34 40 523 -40
28MAY26 450.00 C 0.00 0.00 0.00 139.37 -13.38 37 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 128.51 -11.90 33 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 119.98 -13.32 33 0 5 0
28MAY26 480.00 C 0.00 0.00 0.00 110.63 -16.43 32 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 101.54 -17.13 31 0 0 0
28MAY26 500.00 C 88.01 88.01 86.72 92.72 -16.64 30 60 60 +60
28MAY26 510.00 C 81.95 83.06 81.95 82.73 -14.88 27 122 121 +121
28MAY26 520.00 C 0.00 0.00 0.00 74.29 -17.70 26 0 0 0
28MAY26 530.00 C 61.45 61.45 61.45 68.63 -14.46 28 30 31 +30
28MAY26 540.00 C 51.19 53.07 51.00 57.87 -17.63 24 225 195 +195
28MAY26 550.00 C 48.38 48.38 48.38 54.85 -12.01 28 3 3 +3
28MAY26 560.00 C 43.00 43.00 43.00 48.55 -10.96 28 1 1 +1
28MAY26 570.00 C 37.50 42.43 37.50 42.17 -10.60 27 524 519 +519
28MAY26 580.00 C 34.50 38.00 29.66 37.12 -10.29 27 43 43 +43
28MAY26 590.00 C 33.00 33.00 33.00 32.56 -8.83 27 4 210 0
28MAY26 600.00 C 36.00 36.00 23.00 28.82 -7.51 27 96 117 +52
28MAY26 610.00 C 30.70 30.70 21.50 25.10 -6.90 28 123 526 +73
28MAY26 620.00 C 20.14 22.62 18.03 21.99 -6.01 28 55 136 -31
28MAY26 630.00 C 15.94 19.54 15.94 19.27 -5.27 28 159 131 +69
28MAY26 640.00 C 15.65 16.95 13.51 16.89 -4.80 28 1,771 1,577 +1,550
28MAY26 650.00 C 13.59 15.00 12.32 14.67 -4.40 28 207 463 +207
28MAY26 660.00 C 15.56 15.56 10.90 12.77 -4.03 29 166 257 +76
28MAY26 670.00 C 10.26 10.42 9.07 11.12 -3.35 29 586 1,176 +326
28MAY26 680.00 C 10.41 10.51 9.07 9.60 -2.94 29 112 904 +54
28MAY26 690.00 C 9.27 9.27 9.27 8.41 -2.37 29 30 37 +30
28MAY26 700.00 C 7.49 8.02 6.50 7.26 -2.00 29 658 604 +576
28MAY26 710.00 C 7.00 7.60 7.00 6.34 -1.64 30 1,037 1,036 +1,036
28MAY26 720.00 C 5.75 6.80 5.31 5.53 -1.24 30 2,967 3,596 +2,830
28MAY26 730.00 C 5.26 6.28 4.97 4.75 -1.11 30 1,189 2,660 +1,169
28MAY26 740.00 C 5.60 5.72 5.60 4.18 -0.81 30 638 1,474 +638
28MAY26 750.00 C 4.71 5.21 4.42 3.66 -0.61 31 778 778 +778
28MAY26 760.00 C 0.00 0.00 0.00 3.14 -0.53 31 0 223 0
28MAY26 770.00 C 3.46 3.95 3.46 2.78 -0.30 31 107 137 +107
28MAY26 780.00 C 3.81 3.81 3.81 2.45 -0.21 31 1 31 +1
28MAY26 790.00 C 3.35 3.41 3.34 2.12 -0.16 32 98 101 +98
28MAY26 800.00 C 3.00 3.09 2.94 1.86 -0.04 32 353 413 +353
28MAY26 810.00 C 2.86 2.93 2.84 1.65 0.00 32 144 147 +144
28MAY26 820.00 C 2.67 2.75 2.55 1.41 0.00 32 204 204 +204
28MAY26 830.00 C 0.00 0.00 0.00 1.25 +0.07 32 0 0 0
28MAY26 840.00 C 2.34 2.36 2.34 1.09 +0.07 33 60 60 +60
28MAY26 850.00 C 0.00 0.00 0.00 1.00 +0.15 33 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 0.86 +0.15 33 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.75 +0.14 33 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.67 +0.14 34 0 0 0
28MAY26 890.00 C 0.00 0.00 0.00 0.61 +0.16 34 0 210 0
28MAY26 900.00 C 1.66 1.90 1.62 0.56 +0.17 34 23 454 +23
29JUN26 380.00 C 0.00 0.00 0.00 208.48 -12.14 49 0 218 0
29JUN26 390.00 C 0.00 0.00 0.00 199.93 -11.78 50 0 220 0
29JUN26 400.00 C 179.28 184.00 179.28 183.43 -23.56 0 4 58 -1
29JUN26 410.00 C 0.00 0.00 0.00 179.66 -14.39 44 0 6 0
29JUN26 420.00 C 0.00 0.00 0.00 168.59 -17.33 39 0 1 0
29JUN26 430.00 C 0.00 0.00 0.00 159.64 -12.78 39 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 148.92 -18.06 35 0 10 0
29JUN26 450.00 C 0.00 0.00 0.00 139.37 -13.38 34 0 9 0
29JUN26 460.00 C 0.00 0.00 0.00 130.56 -17.49 33 0 125 0
29JUN26 470.00 C 136.00 136.00 136.00 120.55 -15.42 31 20 40 0
29JUN26 480.00 C 0.00 0.00 0.00 112.21 -14.85 31 0 114 0
29JUN26 490.00 C 0.00 0.00 0.00 102.09 -17.92 28 0 70 0
29JUN26 500.00 C 84.68 84.68 84.00 95.06 -14.33 30 32 598 -2
29JUN26 510.00 C 0.00 0.00 0.00 85.00 -17.59 27 0 136 0
29JUN26 520.00 C 75.00 78.80 75.00 78.64 -13.47 28 5 3,976 +2
29JUN26 530.00 C 0.00 0.00 0.00 68.63 -17.85 25 0 745 0
29JUN26 540.00 C 68.00 68.00 56.00 64.36 -14.60 27 4 238 0
29JUN26 550.00 C 53.80 55.50 49.15 57.95 -13.91 27 4 284 +1
29JUN26 560.00 C 55.00 55.00 44.00 51.50 -12.92 27 45 1,116 0
29JUN26 570.00 C 42.00 47.47 40.00 47.17 -9.94 27 130 777 +115
29JUN26 580.00 C 41.30 42.51 34.98 41.95 -9.17 27 238 1,402 +83
29JUN26 590.00 C 38.70 38.70 30.49 37.68 -8.49 28 249 2,774 +161
29JUN26 600.00 C 40.00 40.00 25.99 33.39 -7.98 27 500 6,140 +205
29JUN26 610.00 C 35.00 35.00 25.00 29.77 -7.08 28 425 2,082 +337
29JUN26 620.00 C 31.00 31.00 21.16 26.44 -6.44 28 106 6,002 -1
29JUN26 630.00 C 28.50 28.50 19.50 23.46 -6.02 28 1,062 3,750 +1,000
29JUN26 640.00 C 26.49 26.49 17.00 20.48 -5.82 28 224 4,369 +33
29JUN26 650.00 C 21.00 21.00 14.91 18.16 -5.43 28 106 2,632 -1
29JUN26 660.00 C 20.35 20.35 14.50 15.86 -5.03 28 737 13,020 +46
29JUN26 670.00 C 17.60 17.60 14.92 13.92 -4.68 28 683 2,940 -123
29JUN26 680.00 C 15.70 15.70 10.91 12.19 -4.12 28 386 25,349 -51
29JUN26 690.00 C 11.28 12.65 11.28 10.54 -3.85 28 155 7,164 0
29JUN26 700.00 C 14.00 14.00 8.60 9.28 -3.40 28 274 27,172 -13
29JUN26 710.00 C 10.40 10.40 10.40 8.03 -2.98 28 3 1,748 0
29JUN26 720.00 C 9.57 9.57 9.57 6.98 -2.78 28 1 3,399 0
29JUN26 730.00 C 7.60 8.73 7.60 6.10 -2.43 28 202 8,249 +100
29JUN26 740.00 C 7.78 7.78 7.78 5.22 -2.20 28 1 1,887 0
29JUN26 750.00 C 7.10 7.20 7.10 4.56 -1.99 28 7 8,108 -7
29JUN26 760.00 C 5.90 5.90 5.75 3.96 -1.72 29 25 4,380 -20
29JUN26 770.00 C 0.00 0.00 0.00 3.37 -1.57 29 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 2.95 -1.28 29 0 2,407 0
29JUN26 790.00 C 0.00 0.00 0.00 2.56 -1.11 29 0 99 0
29JUN26 800.00 C 4.85 4.96 4.85 2.17 -1.10 29 80 20,289 0
29JUN26 810.00 C 4.60 4.60 4.60 1.84 -1.05 29 1 32 0
29JUN26 820.00 C 0.00 0.00 0.00 1.60 -0.91 29 0 40 0
29JUN26 830.00 C 3.59 3.82 3.59 1.36 -0.78 29 90 95 +88
29JUN26 840.00 C 3.67 3.67 3.49 1.17 -0.73 29 70 124 +70
29JUN26 850.00 C 3.40 3.40 3.40 1.02 -0.64 29 30 381 +30
29JUN26 860.00 C 0.00 0.00 0.00 0.88 -0.55 29 0 78 0
29JUN26 870.00 C 0.00 0.00 0.00 0.75 -0.46 29 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.67 -0.40 29 0 118 0
29JUN26 890.00 C 0.00 0.00 0.00 0.61 -0.32 30 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.56 -0.23 30 0 64 0
29JUN26 910.00 C 0.00 0.00 0.00 0.41 -0.29 30 0 34 0
29JUN26 920.00 C 0.00 0.00 0.00 0.36 -0.26 30 0 967 0
29SEP26 400.00 C 0.00 0.00 0.00 188.81 -18.18 34 0 90 0
29SEP26 410.00 C 0.00 0.00 0.00 179.66 -18.72 34 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 171.06 -17.27 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 161.75 -17.70 33 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 152.23 -16.82 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 145.67 -13.99 33 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 137.18 -11.19 32 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 127.03 -18.31 30 0 53 0
29SEP26 480.00 C 106.00 106.00 106.00 119.45 -14.82 30 1 68 +1
29SEP26 490.00 C 0.00 0.00 0.00 112.51 -16.37 30 0 8 0
29SEP26 500.00 C 112.00 112.00 100.00 99.99 -18.39 26 14 56 +14
29SEP26 510.00 C 0.00 0.00 0.00 92.95 -13.90 26 0 30 0
29SEP26 520.00 C 0.00 0.00 0.00 91.80 -14.27 30 0 479 0
29SEP26 530.00 C 0.00 0.00 0.00 85.24 -12.73 29 0 43 0
29SEP26 540.00 C 0.00 0.00 0.00 78.20 -13.57 29 0 15 0
29SEP26 550.00 C 0.00 0.00 0.00 68.68 -16.72 27 0 13 0
29SEP26 560.00 C 58.93 58.93 58.37 67.55 -11.98 29 4 10 +4
29SEP26 570.00 C 52.60 53.00 51.50 61.22 -8.02 28 49 58 +45
29SEP26 580.00 C 50.00 55.89 50.00 57.14 -8.59 29 416 359 +270
29SEP26 590.00 C 57.00 57.00 45.33 52.19 -8.46 28 373 334 +251
29SEP26 600.00 C 53.00 53.00 39.66 48.00 -8.10 29 1,017 6,145 +916
29SEP26 610.00 C 46.00 46.00 36.20 44.11 -7.52 29 57 3,550 +53
29SEP26 620.00 C 41.00 41.00 36.50 40.01 -7.54 28 58 2,632 +43
29SEP26 630.00 C 41.30 41.30 31.40 36.88 -6.90 29 22 2,288 +1
29SEP26 640.00 C 32.00 32.00 29.00 33.85 -6.41 29 17 1,725 +17
29SEP26 650.00 C 35.00 35.00 27.20 30.92 -6.10 29 91 6,260 +17
29SEP26 660.00 C 33.00 33.00 25.35 27.98 -5.82 28 4 1,319 +2
29SEP26 670.00 C 30.02 30.02 23.75 25.62 -5.64 29 7 1,806 -1
29SEP26 680.00 C 26.00 26.00 20.27 23.34 -5.54 29 11 685 +1
29SEP26 690.00 C 22.80 22.80 22.80 21.06 -5.44 29 1 117 0
29SEP26 700.00 C 17.00 19.30 17.00 19.17 -5.37 29 16 869 +6
29SEP26 710.00 C 17.80 17.80 17.80 17.46 -5.16 29 1 262 -1
29SEP26 720.00 C 0.00 0.00 0.00 15.75 -4.95 29 0 648 0
29SEP26 730.00 C 15.00 15.00 15.00 14.19 -5.25 29 1 407 -1
29SEP26 740.00 C 15.81 15.81 15.81 12.95 -4.77 29 1 517 0
29SEP26 750.00 C 13.40 13.40 13.40 11.70 -4.74 29 2 717 0
29SEP26 760.00 C 12.90 12.90 12.90 10.45 -4.78 29 2 1,291 0
29SEP26 770.00 C 11.00 12.00 10.74 9.50 -4.66 29 310 424 +72
29SEP26 780.00 C 0.00 0.00 0.00 8.62 -4.63 29 0 1,171 0
29SEP26 790.00 C 0.00 0.00 0.00 7.74 -4.41 29 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 6.88 -4.57 29 0 308 0
29SEP26 810.00 C 10.29 10.29 10.29 6.28 -4.01 29 10 22 0
29SEP26 820.00 C 0.00 0.00 0.00 5.52 -4.14 29 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 4.94 -4.01 29 0 10 0
29SEP26 840.00 C 7.00 7.00 7.00 4.38 -3.87 29 20 281 +20
29SEP26 850.00 C 7.56 7.56 7.56 4.00 -3.56 29 50 328 -50
29SEP26 860.00 C 0.00 0.00 0.00 3.62 -3.48 29 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 3.24 -3.40 29 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 2.86 -3.32 29 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 2.60 -3.12 29 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 2.36 -2.90 29 0 51 0
29SEP26 910.00 C 0.00 0.00 0.00 2.12 -2.79 29 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 1.88 -2.74 29 0 209 0
29SEP26 930.00 C 0.00 0.00 0.00 1.67 -2.67 29 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 1.53 -2.52 29 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 1.38 -2.39 29 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 1.23 -2.25 29 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 1.09 -2.16 29 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.98 -2.10 29 0 50 0
29SEP26 990.00 C 0.00 0.00 0.00 0.89 -2.02 29 0 10 0
29SEP26 1,000.00 C 3.80 3.80 3.70 0.81 -1.93 29 38 238 +21
30DEC26 400.00 C 210.14 210.14 185.30 193.00 -21.95 32 80 304 +78
30DEC26 410.00 C 0.00 0.00 0.00 186.74 -16.37 34 0 2 0
30DEC26 420.00 C 0.00 0.00 0.00 174.58 -22.05 30 0 95 0
30DEC26 430.00 C 0.00 0.00 0.00 169.28 -13.06 33 0 6 0
30DEC26 440.00 C 0.00 0.00 0.00 160.71 -15.70 32 0 0 0
30DEC26 450.00 C 154.22 154.22 142.89 152.64 -16.37 32 6 84 +6
30DEC26 460.00 C 0.00 0.00 0.00 144.58 -12.16 31 0 0 0
30DEC26 470.00 C 138.50 138.50 138.50 133.28 -21.43 28 1 5 +1
30DEC26 480.00 C 138.95 138.95 124.00 129.42 -17.73 30 72 543 +62
30DEC26 490.00 C 120.00 120.00 120.00 121.98 -16.77 30 7 176 +7
30DEC26 500.00 C 128.00 128.00 102.00 114.00 -17.91 29 108 432 +103
30DEC26 510.00 C 0.00 0.00 0.00 108.46 -15.79 30 0 41 0
30DEC26 520.00 C 0.00 0.00 0.00 101.94 -10.05 29 0 81 0
30DEC26 530.00 C 0.00 0.00 0.00 95.94 -15.01 29 6 1 0
30DEC26 540.00 C 99.00 99.00 99.00 89.94 -8.62 29 11 37 0
30DEC26 550.00 C 82.00 82.00 70.00 84.30 -13.25 29 37 238 +8
30DEC26 560.00 C 72.23 72.23 67.58 74.86 -17.01 27 3 17 +3
30DEC26 570.00 C 66.00 73.30 65.58 73.60 -12.62 29 2,086 2,076 +2,066
30DEC26 580.00 C 65.00 69.00 59.58 69.02 -9.23 29 4,108 4,109 +4,105
30DEC26 590.00 C 70.00 70.00 55.00 64.33 -8.85 29 2,097 2,775 +1,978
30DEC26 600.00 C 64.58 64.58 52.00 60.21 -8.33 29 159 4,058 +109
30DEC26 610.00 C 58.01 58.01 50.00 55.95 -8.95 29 62 829 -23
30DEC26 620.00 C 59.00 59.00 45.50 52.30 -7.58 29 8 2,026 +6
30DEC26 630.00 C 44.00 49.15 44.00 48.65 -7.55 29 36 1,315 +26
30DEC26 640.00 C 40.78 41.80 38.50 45.00 -6.98 29 15 2,108 +7
30DEC26 650.00 C 44.10 44.10 37.50 41.92 -6.48 29 14 557 +11
30DEC26 660.00 C 40.60 40.60 36.00 38.99 -6.45 29 10 425 +1
30DEC26 670.00 C 33.80 36.50 33.80 35.83 -6.17 29 13 339 +2
30DEC26 680.00 C 37.36 37.36 30.00 33.26 -6.17 29 30 258 0
30DEC26 690.00 C 32.00 32.00 30.00 30.98 -5.40 29 11 326 -1
30DEC26 700.00 C 34.07 34.07 25.80 28.71 -4.82 29 57 1,035 +24
30DEC26 710.00 C 31.30 31.30 24.00 26.44 -4.69 29 4 140 +2
30DEC26 720.00 C 24.00 25.80 24.00 24.35 -4.38 29 11 105 +2
30DEC26 730.00 C 0.00 0.00 0.00 22.64 -3.69 29 0 35 0
30DEC26 740.00 C 22.84 22.84 22.84 20.92 -3.33 29 4 131 -4
30DEC26 750.00 C 21.66 21.66 20.15 19.21 -3.21 29 13 902 -10
30DEC26 760.00 C 0.00 0.00 0.00 17.63 -2.96 29 0 138 0
30DEC26 770.00 C 0.00 0.00 0.00 16.38 -2.38 29 0 34 0
30DEC26 780.00 C 0.00 0.00 0.00 15.13 -2.10 29 0 333 0
30DEC26 790.00 C 0.00 0.00 0.00 13.88 -2.00 29 0 64 0
30DEC26 800.00 C 16.87 16.87 13.63 12.63 -1.90 29 4 211 0
30DEC26 810.00 C 0.00 0.00 0.00 11.73 -1.45 29 0 39 0
30DEC26 820.00 C 0.00 0.00 0.00 10.85 -1.19 29 0 186 0
30DEC26 830.00 C 12.60 12.60 12.60 9.97 -1.11 29 11 43 -9
30DEC26 840.00 C 0.00 0.00 0.00 9.09 -1.02 29 0 64 0
30DEC26 850.00 C 0.00 0.00 0.00 8.32 -0.82 29 0 136 0
30DEC26 860.00 C 0.00 0.00 0.00 7.71 -0.32 29 2 2 +2
30DEC26 870.00 C 0.00 0.00 0.00 7.11 -0.27 29 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 6.32 -0.41 28 0 8 0
30DEC26 890.00 C 9.00 9.00 9.00 5.74 -0.34 28 10 72 -10
30DEC26 900.00 C 0.00 0.00 0.00 5.42 -0.01 29 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 4.88 -0.10 28 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 4.50 -0.12 28 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 4.11 -0.23 28 0 80 0
30DEC26 940.00 C 0.00 0.00 0.00 3.73 -0.32 29 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 3.40 -0.37 29 0 21 0
30DEC26 960.00 C 0.00 0.00 0.00 3.15 -0.33 29 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 2.91 -0.34 29 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 2.67 -0.41 29 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 2.42 -0.49 29 0 29 0
30DEC26 1,000.00 C 5.70 6.00 5.50 2.25 -0.49 29 63 599 +41
TOTAL CALL 165,406 727,134 +56,063
06FEB26 470.00 P 0.17 0.32 0.17 0.01 0.00 76 92 92 +92
06FEB26 480.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.60 0.84 0.15 0.01 0.00 55 343 318 +318
06FEB26 510.00 P 0.56 1.10 0.56 0.01 0.00 48 77 49 +47
06FEB26 520.00 P 0.53 1.43 0.25 0.03 +0.02 46 321 294 +292
06FEB26 530.00 P 0.53 2.51 0.25 0.08 +0.07 44 387 256 +182
06FEB26 540.00 P 0.74 4.00 0.45 0.21 +0.20 41 1,138 701 +615
06FEB26 550.00 P 0.40 6.49 0.28 0.56 +0.52 39 1,725 894 +724
06FEB26 560.00 P 0.60 10.18 0.60 1.36 +1.21 37 5,427 1,463 +1,143
06FEB26 570.00 P 0.90 15.40 0.87 2.90 +2.32 34 9,959 2,563 +1,880
06FEB26 580.00 P 1.70 22.50 1.68 6.45 +4.73 33 7,914 3,430 -113
06FEB26 590.00 P 3.70 30.00 3.70 12.25 +8.03 32 1,433 2,987 -211
06FEB26 600.00 P 5.10 35.88 5.10 20.50 +11.87 35 863 2,104 +131
06FEB26 610.00 P 21.00 40.00 21.00 29.70 +14.48 38 32 8,626 -20
06FEB26 620.00 P 26.00 56.00 26.00 40.46 +16.67 57 78 917 -71
06FEB26 630.00 P 63.00 63.00 49.00 50.03 +16.91 61 152 352 -103
06FEB26 640.00 P 0.00 0.00 0.00 59.39 +16.40 59 0 41 0
06FEB26 650.00 P 0.00 0.00 0.00 69.27 +16.16 63 0 9 0
06FEB26 660.00 P 0.00 0.00 0.00 79.84 +16.49 84 0 0 0
06FEB26 670.00 P 0.00 0.00 0.00 89.19 +17.69 74 0 0 0
06FEB26 680.00 P 0.00 0.00 0.00 99.35 +15.55 87 0 0 0
06FEB26 690.00 P 0.00 0.00 0.00 109.48 +17.98 98 0 0 0
06FEB26 700.00 P 0.00 0.00 0.00 119.84 +16.31 114 0 0 0
06FEB26 710.00 P 0.00 0.00 0.00 129.21 +17.38 101 0 0 0
06FEB26 720.00 P 0.00 0.00 0.00 139.63 +18.13 122 0 0 0
06FEB26 730.00 P 0.00 0.00 0.00 149.20 +17.34 112 0 0 0
06FEB26 740.00 P 0.00 0.00 0.00 159.34 +15.56 124 0 0 0
13FEB26 480.00 P 0.11 0.50 0.10 0.01 - 38 98 98 -
13FEB26 490.00 P 0.07 0.95 0.07 0.03 +0.01 37 250 250 +250
13FEB26 500.00 P 0.09 1.20 0.08 0.07 +0.04 36 280 250 +250
13FEB26 510.00 P 0.50 0.50 0.50 0.14 +0.07 35 2 2 +2
13FEB26 520.00 P 0.91 2.67 0.91 0.31 +0.18 34 105 90 +60
13FEB26 530.00 P 1.24 4.35 0.99 0.61 +0.36 33 84 64 +59
13FEB26 540.00 P 0.55 6.45 0.55 1.22 +0.73 32 149 148 +128
13FEB26 550.00 P 1.25 9.30 1.25 2.11 +1.17 31 1,156 405 +229
13FEB26 560.00 P 1.52 13.40 1.30 3.73 +2.07 30 1,685 660 +464
13FEB26 570.00 P 2.40 17.38 2.40 6.21 +3.31 28 1,923 1,039 +879
13FEB26 580.00 P 4.23 23.00 4.23 10.10 +5.34 28 2,708 1,989 +1,685
13FEB26 590.00 P 7.46 30.00 6.80 15.75 +8.29 28 223 233 +43
13FEB26 600.00 P 11.80 30.00 11.80 22.43 +10.43 27 188 441 +116
13FEB26 610.00 P 18.80 34.00 18.80 30.29 +12.02 25 38 57 +37
13FEB26 620.00 P 28.00 43.40 28.00 40.46 +15.35 32 163 196 +163
13FEB26 630.00 P 0.00 0.00 0.00 50.96 +16.53 40 15 15 +15
13FEB26 640.00 P 0.00 0.00 0.00 60.94 +17.46 45 0 1 0
13FEB26 650.00 P 0.00 0.00 0.00 69.70 +16.27 42 0 0 0
13FEB26 660.00 P 0.00 0.00 0.00 79.84 +16.38 48 0 0 0
13FEB26 670.00 P 0.00 0.00 0.00 91.67 +20.16 65 0 0 0
13FEB26 680.00 P 0.00 0.00 0.00 101.97 +18.02 72 0 0 0
13FEB26 690.00 P 0.00 0.00 0.00 109.48 +17.98 56 0 0 0
13FEB26 700.00 P 0.00 0.00 0.00 119.84 +16.31 64 0 0 0
13FEB26 710.00 P 0.00 0.00 0.00 129.21 +17.38 58 0 0 0
13FEB26 720.00 P 0.00 0.00 0.00 143.17 +19.68 97 0 0 0
13FEB26 730.00 P 0.00 0.00 0.00 149.20 +13.75 65 0 0 0
26FEB26 450.00 P 0.08 0.44 0.08 0.03 +0.02 36 653 1,229 +586
26FEB26 460.00 P 0.10 0.90 0.10 0.05 +0.04 35 542 529 +350
26FEB26 470.00 P 0.20 1.12 0.20 0.09 +0.08 34 360 466 +322
26FEB26 480.00 P 0.51 1.50 0.51 0.16 +0.14 33 462 3,176 +382
26FEB26 490.00 P 0.46 1.67 0.46 0.27 +0.23 32 421 630 +194
26FEB26 500.00 P 0.55 2.67 0.55 0.45 +0.37 31 615 891 +109
26FEB26 510.00 P 0.47 3.53 0.47 0.75 +0.59 30 674 1,799 +235
26FEB26 520.00 P 0.70 4.80 0.70 1.21 +0.91 29 1,065 1,731 +570
26FEB26 530.00 P 1.45 6.76 0.86 1.82 +1.25 28 3,339 3,309 +918
26FEB26 540.00 P 1.40 9.19 1.21 2.79 +1.75 27 7,387 8,033 +4,038
26FEB26 550.00 P 2.20 12.40 1.75 4.22 +2.43 26 6,477 8,111 +2,732
26FEB26 560.00 P 2.82 16.58 2.66 6.31 +3.38 25 6,181 7,550 +1,049
26FEB26 570.00 P 4.69 21.80 4.18 9.16 +4.47 24 11,009 10,509 +823
26FEB26 580.00 P 6.81 28.77 6.48 13.30 +6.08 24 8,215 13,844 -513
26FEB26 590.00 P 9.13 33.00 9.13 18.83 +8.22 24 3,369 15,738 -502
26FEB26 600.00 P 14.80 44.72 14.60 25.60 +10.50 24 3,911 25,482 -2,256
26FEB26 610.00 P 22.00 51.00 21.70 32.68 +11.33 24 535 12,429 +127
26FEB26 620.00 P 27.50 61.34 27.50 41.98 +14.89 26 2,584 5,335 -828
26FEB26 630.00 P 45.71 70.00 45.71 52.11 +15.51 31 920 3,579 +421
26FEB26 640.00 P 75.00 75.00 59.50 60.94 +15.89 31 211 1,286 -43
26FEB26 650.00 P 70.00 83.00 70.00 71.08 +17.65 35 7 2,892 -4
26FEB26 660.00 P 85.00 88.00 81.00 79.84 +16.38 33 17 6,575 -7
26FEB26 670.00 P 98.20 98.20 98.20 91.67 +17.62 44 2 317 -2
26FEB26 680.00 P 107.50 107.50 98.50 101.97 +17.87 49 7 115 0
26FEB26 690.00 P 115.40 115.40 115.40 109.48 +15.20 39 1 10 0
26FEB26 700.00 P 0.00 0.00 0.00 122.57 +18.02 57 0 134 0
26FEB26 710.00 P 0.00 0.00 0.00 129.21 +16.85 41 0 60 0
26FEB26 720.00 P 0.00 0.00 0.00 143.17 +18.02 66 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 149.20 +13.75 46 0 30 0
26FEB26 740.00 P 0.00 0.00 0.00 163.77 +19.99 74 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 169.00 +17.50 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 179.00 +17.50 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 189.00 +17.50 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 199.00 +14.26 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 209.00 +17.50 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 225.57 +18.95 97 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 230.32 +15.63 75 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 239.00 +17.50 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 249.17 +17.67 66 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 259.21 +16.58 69 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 269.00 +17.50 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 279.25 +17.54 73 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 289.00 +17.50 0 0 0 0
26FEB26 880.00 P 302.25 302.37 299.28 299.00 +12.81 0 331 0 0
26FEB26 890.00 P 0.00 0.00 0.00 309.00 +11.80 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 319.00 +11.82 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 329.00 +14.32 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 345.09 +17.84 124 0 0 0
30MAR26 320.00 P 0.10 0.14 0.10 0.01 0.00 47 116 4,990 -114
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,175 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 331 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 40 0 876 0
30MAR26 360.00 P 0.20 0.39 0.14 0.01 0.00 38 152 1,119 +65
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,509 0
30MAR26 380.00 P 0.23 0.50 0.23 0.01 0.00 34 107 874 +93
30MAR26 390.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 470 0
30MAR26 400.00 P 0.34 0.76 0.34 0.03 +0.02 33 67 1,421 +65
30MAR26 410.00 P 0.00 0.00 0.00 0.05 +0.04 32 0 805 0
30MAR26 420.00 P 0.59 0.79 0.59 0.07 +0.06 31 210 2,377 +173
30MAR26 430.00 P 0.74 1.20 0.74 0.12 +0.10 31 182 4,740 +86
30MAR26 440.00 P 0.67 1.50 0.65 0.21 +0.17 31 175 2,009 +164
30MAR26 450.00 P 0.89 1.60 0.89 0.33 +0.26 30 12 2,245 +12
30MAR26 460.00 P 1.34 2.45 1.32 0.53 +0.40 30 130 3,473 +60
30MAR26 470.00 P 1.56 2.00 1.50 0.80 +0.57 30 5 1,654 +1
30MAR26 480.00 P 1.24 3.75 1.24 1.21 +0.81 30 117 1,824 +66
30MAR26 490.00 P 2.15 4.00 2.15 1.79 +1.13 29 163 3,910 +121
30MAR26 500.00 P 2.11 6.00 2.11 2.56 +1.50 29 1,489 11,389 +1,105
30MAR26 510.00 P 2.74 7.60 2.73 3.57 +1.93 29 909 8,000 +599
30MAR26 520.00 P 3.27 10.00 3.06 4.83 +2.38 28 660 6,474 -182
30MAR26 530.00 P 4.00 12.50 4.00 6.35 +2.79 28 2,121 7,253 +1,106
30MAR26 540.00 P 5.18 15.80 5.16 8.32 +3.31 27 1,801 11,501 +95
30MAR26 550.00 P 7.10 19.00 7.01 10.85 +3.97 27 1,701 10,296 +447
30MAR26 560.00 P 9.99 24.10 9.99 13.89 +4.56 26 8,902 16,980 +3,547
30MAR26 570.00 P 12.17 27.18 12.17 17.68 +5.51 26 4,046 7,901 -1,706
30MAR26 580.00 P 15.33 35.30 15.33 22.15 +6.59 26 4,091 13,123 -1,322
30MAR26 590.00 P 19.90 40.39 19.00 27.69 +7.79 26 865 11,064 +371
30MAR26 600.00 P 24.98 48.00 24.20 34.16 +9.18 27 764 18,066 -229
30MAR26 610.00 P 28.00 48.00 28.00 39.96 +9.28 26 631 12,993 -279
30MAR26 620.00 P 42.00 64.00 42.00 48.20 +11.66 27 562 7,659 -326
30MAR26 630.00 P 45.50 59.50 45.50 55.25 +11.24 26 302 4,532 -200
30MAR26 640.00 P 70.00 70.00 70.00 63.12 +11.01 26 4 2,295 0
30MAR26 650.00 P 0.00 0.00 0.00 72.22 +13.39 27 0 14,605 0
30MAR26 660.00 P 0.00 0.00 0.00 81.25 +14.12 27 0 10,585 0
30MAR26 670.00 P 99.30 99.30 95.00 93.27 +17.32 34 2 6,916 +2
30MAR26 680.00 P 108.20 108.20 108.20 102.92 +15.92 35 2 1,650 0
30MAR26 690.00 P 116.10 116.10 116.10 112.77 +16.32 37 1 2,003 +1
30MAR26 700.00 P 0.00 0.00 0.00 122.57 +18.02 39 0 1,702 0
30MAR26 710.00 P 0.00 0.00 0.00 129.21 +13.38 30 0 193 0
30MAR26 720.00 P 0.00 0.00 0.00 143.17 +18.02 44 0 338 0
30MAR26 730.00 P 0.00 0.00 0.00 152.97 +17.20 46 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 163.77 +19.99 50 0 90 0
30MAR26 750.00 P 0.00 0.00 0.00 169.00 +12.92 0 0 76 0
30MAR26 760.00 P 0.00 0.00 0.00 179.00 +12.65 0 0 142 0
30MAR26 770.00 P 0.00 0.00 0.00 189.00 +15.29 0 0 90 0
30MAR26 780.00 P 0.00 0.00 0.00 199.00 +13.78 0 0 161 0
30MAR26 790.00 P 0.00 0.00 0.00 209.00 +17.50 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 225.57 +18.95 65 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 230.32 +14.11 52 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 239.00 +13.37 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 249.17 +12.54 47 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 259.21 +16.58 49 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 269.25 +17.75 51 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 285.49 +17.18 75 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 289.00 +16.49 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 303.84 +15.41 74 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 309.00 +11.80 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 323.84 +14.05 77 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 329.00 +9.54 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 345.09 +17.46 83 0 0 0
29APR26 470.00 P 3.70 4.20 2.59 1.92 +1.17 29 128 182 +60
29APR26 480.00 P 3.60 3.60 3.10 2.62 +1.48 28 10 669 0
29APR26 490.00 P 5.00 5.40 3.78 3.55 +1.88 28 164 188 +154
29APR26 500.00 P 3.20 7.90 3.20 4.71 +2.34 28 371 484 +197
29APR26 510.00 P 4.04 10.30 4.04 5.89 +2.53 27 296 334 +167
29APR26 520.00 P 10.22 12.62 7.51 7.51 +2.86 27 241 541 +82
29APR26 530.00 P 8.00 15.21 8.00 9.63 +3.41 27 3,529 3,026 +2,242
29APR26 540.00 P 8.12 17.67 8.12 12.05 +3.93 26 85 1,677 +44
29APR26 550.00 P 10.50 21.73 10.50 14.89 +4.30 26 173 6,313 +100
29APR26 560.00 P 13.09 28.08 13.09 18.33 +5.03 26 178 1,952 -61
29APR26 570.00 P 16.70 30.94 16.70 22.34 +5.59 26 280 1,312 -16
29APR26 580.00 P 20.40 36.63 20.40 27.02 +6.51 26 267 1,989 +54
29APR26 590.00 P 23.70 45.00 23.70 32.51 +7.55 26 429 2,447 +241
29APR26 600.00 P 29.97 52.60 29.97 38.46 +8.43 26 556 7,485 -101
29APR26 610.00 P 34.50 50.00 34.50 45.10 +10.04 26 194 1,925 -40
29APR26 620.00 P 41.51 61.86 40.77 51.58 +10.62 26 280 1,973 -77
29APR26 630.00 P 0.00 0.00 0.00 61.75 +13.52 29 0 953 0
29APR26 640.00 P 0.00 0.00 0.00 65.82 +9.50 25 0 713 0
29APR26 650.00 P 78.16 78.16 78.16 78.27 +14.30 30 2 400 0
29APR26 660.00 P 0.00 0.00 0.00 82.20 +10.12 24 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 95.02 +16.25 31 0 90 0
29APR26 680.00 P 0.00 0.00 0.00 104.24 +15.01 31 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 112.77 +16.32 31 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 122.57 +15.40 32 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 130.07 +14.24 29 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 143.17 +17.48 37 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 153.86 +18.09 40 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 163.77 +19.99 41 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 169.45 +13.37 32 0 180 0
29APR26 760.00 P 0.00 0.00 0.00 179.00 +12.65 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 189.00 +12.35 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 201.14 +15.92 42 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 209.00 +15.86 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 225.57 +18.02 54 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 230.32 +14.11 44 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 239.40 +13.77 41 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 249.17 +12.54 41 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 259.21 +16.58 42 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 271.14 +16.29 51 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 285.49 +17.18 62 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 289.00 +16.49 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 303.84 +15.41 61 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 309.00 +11.80 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 323.84 +14.05 64 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 329.00 +9.54 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 345.09 +17.46 69 0 0 0
28MAY26 450.00 P 1.96 4.50 1.96 1.24 +0.31 26 248 303 +211
28MAY26 460.00 P 2.80 5.33 2.80 1.83 +0.45 26 38 38 +38
28MAY26 470.00 P 5.44 5.44 4.07 2.59 +0.63 26 38 38 +38
28MAY26 480.00 P 3.86 7.40 3.86 3.64 +0.96 26 203 237 +202
28MAY26 490.00 P 8.58 9.10 6.21 5.00 +1.31 26 39 39 +37
28MAY26 500.00 P 5.89 11.81 5.70 6.65 +1.71 26 139 163 +100
28MAY26 510.00 P 10.20 10.44 9.19 8.63 +2.25 26 111 174 +47
28MAY26 520.00 P 8.30 17.30 8.30 11.15 +2.85 26 540 547 +530
28MAY26 530.00 P 10.98 18.82 10.98 13.95 +3.45 27 349 362 +319
28MAY26 540.00 P 12.79 22.50 12.79 16.53 +3.52 26 765 727 +631
28MAY26 550.00 P 15.80 27.00 15.30 20.30 +4.68 26 609 714 +457
28MAY26 560.00 P 19.00 33.00 19.00 24.31 +5.41 26 614 803 +560
28MAY26 570.00 P 24.50 36.58 24.50 28.79 +6.34 26 260 378 +187
28MAY26 580.00 P 27.06 40.00 27.06 33.77 +6.69 26 103 281 +5
28MAY26 590.00 P 32.00 47.61 32.00 39.42 +7.70 26 169 424 +104
28MAY26 600.00 P 53.00 57.00 44.79 45.02 +7.85 26 161 277 +97
28MAY26 610.00 P 55.40 55.40 51.22 52.23 +9.92 27 2 186 +2
28MAY26 620.00 P 0.00 0.00 0.00 58.87 +10.49 27 0 49 0
28MAY26 630.00 P 0.00 0.00 0.00 65.57 +10.75 26 0 34 0
28MAY26 640.00 P 0.00 0.00 0.00 76.97 +14.84 30 0 3 0
28MAY26 650.00 P 0.00 0.00 0.00 80.11 +13.08 26 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 93.49 +16.70 31 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 99.29 +17.33 29 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 104.44 +14.38 25 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 114.97 +16.44 27 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 124.18 +16.55 28 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 134.26 +15.54 29 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 143.60 +15.67 30 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 156.91 +21.14 36 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 163.77 +19.05 33 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 172.51 +16.43 32 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 181.93 +15.58 32 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 190.67 +14.02 31 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 202.42 +16.60 36 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 209.92 +16.78 31 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 225.57 +18.02 44 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 230.32 +14.11 35 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 239.40 +13.77 33 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 249.29 +12.66 34 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 264.50 +15.84 48 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 271.14 +14.26 42 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 285.49 +17.18 52 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 289.00 +12.89 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 303.84 +15.41 51 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 311.36 +14.16 47 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 323.84 +14.05 53 0 0 0
29JUN26 380.00 P 1.45 2.00 1.45 0.12 +0.04 26 209 2,531 +152
29JUN26 390.00 P 1.80 1.85 1.80 0.19 +0.05 26 119 477 +78
29JUN26 400.00 P 1.80 2.50 1.75 0.30 +0.06 26 75 1,413 +63
29JUN26 410.00 P 0.00 0.00 0.00 0.49 +0.13 26 0 234 0
29JUN26 420.00 P 3.50 3.50 3.50 0.76 +0.22 26 1 371 -1
29JUN26 430.00 P 3.10 4.00 3.10 1.13 +0.29 26 12 549 0
29JUN26 440.00 P 5.00 5.00 5.00 1.60 +0.39 26 2 1,672 0
29JUN26 450.00 P 0.00 0.00 0.00 2.37 +0.68 26 0 1,440 0
29JUN26 460.00 P 6.29 6.29 5.42 3.26 +0.89 26 4 1,284 0
29JUN26 470.00 P 7.40 7.40 6.16 4.32 +1.14 26 32 242 +30
29JUN26 480.00 P 5.87 10.50 5.87 5.78 +1.57 26 160 3,006 +84
29JUN26 490.00 P 7.03 11.78 7.03 7.47 +1.95 27 170 2,762 +80
29JUN26 500.00 P 9.93 15.00 9.93 9.47 +2.49 27 201 4,591 +71
29JUN26 510.00 P 9.64 16.70 9.64 11.93 +3.01 27 105 5,451 +28
29JUN26 520.00 P 11.70 19.50 11.68 14.59 +3.53 27 463 6,268 +31
29JUN26 530.00 P 19.00 24.17 17.50 17.52 +3.91 27 37 3,957 +15
29JUN26 540.00 P 24.43 28.06 20.56 20.66 +4.14 27 375 10,459 +302
29JUN26 550.00 P 20.20 32.80 20.20 24.40 +4.86 26 246 5,501 +23
29JUN26 560.00 P 22.95 37.72 22.95 28.33 +5.13 26 493 12,132 +42
29JUN26 570.00 P 27.06 41.62 27.06 33.14 +6.33 26 370 4,762 +218
29JUN26 580.00 P 30.93 45.00 30.37 38.10 +7.17 26 434 10,402 -111
29JUN26 590.00 P 38.06 45.00 38.06 43.77 +8.08 26 71 3,943 +24
29JUN26 600.00 P 41.00 60.00 41.00 49.44 +8.53 26 277 6,816 +43
29JUN26 610.00 P 0.00 0.00 0.00 56.46 +9.82 27 0 2,759 0
29JUN26 620.00 P 66.80 66.80 65.00 61.94 +9.05 26 20 5,129 +2
29JUN26 630.00 P 72.00 72.00 70.20 69.96 +10.98 27 4 3,489 -3
29JUN26 640.00 P 72.00 80.00 72.00 77.73 +11.53 27 3 3,304 +1
29JUN26 650.00 P 90.00 90.00 86.00 82.84 +8.84 25 11 2,004 -11
29JUN26 660.00 P 107.00 107.00 93.00 93.49 +15.78 28 4 6,150 +1
29JUN26 670.00 P 0.00 0.00 0.00 99.71 +14.48 26 0 404 0
29JUN26 680.00 P 110.00 110.00 110.00 110.00 +14.03 28 3 282 +3
29JUN26 690.00 P 0.00 0.00 0.00 114.97 +13.79 24 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 127.69 +16.70 29 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 135.56 +14.60 28 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 146.98 +16.84 31 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 156.91 +14.78 32 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 165.85 +14.50 32 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 172.51 +16.34 29 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 182.05 +14.12 29 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 190.85 +13.18 28 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 202.42 +16.60 32 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 209.92 +16.42 28 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 225.57 +18.02 39 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 230.32 +14.11 32 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 243.44 +17.81 39 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 250.26 +11.53 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 264.50 +15.84 43 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 271.14 +14.26 38 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 285.49 +17.18 46 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 289.00 +12.47 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 303.84 +15.41 46 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 311.36 +14.16 42 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 323.84 +14.05 48 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 330.03 +10.57 41 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 345.09 +17.46 52 0 0 0
29SEP26 400.00 P 3.20 5.40 3.20 2.32 +0.35 28 61 1,385 +26
29SEP26 410.00 P 0.00 0.00 0.00 3.01 +0.46 28 0 19 0
29SEP26 420.00 P 5.52 7.00 5.52 3.84 +0.62 28 52 61 +7
29SEP26 430.00 P 6.54 6.54 6.54 4.99 +0.82 28 2 31 +2
29SEP26 440.00 P 7.50 7.50 7.50 6.21 +1.19 28 2 4 +2
29SEP26 450.00 P 9.00 11.20 9.00 7.65 +1.52 28 73 209 +51
29SEP26 460.00 P 10.30 11.69 10.30 9.27 +1.55 28 5 8 +5
29SEP26 470.00 P 10.05 13.60 10.05 11.22 +2.03 28 57 2,356 +26
29SEP26 480.00 P 13.94 16.65 13.79 13.28 +2.19 28 53 1,874 +9
29SEP26 490.00 P 15.03 19.00 15.03 15.52 +2.52 28 298 1,741 +253
29SEP26 500.00 P 15.20 22.00 15.20 18.01 +2.92 28 208 3,182 +137
29SEP26 510.00 P 22.00 25.00 20.41 20.52 +3.10 28 222 1,045 +222
29SEP26 520.00 P 20.40 30.00 20.40 23.39 +3.19 28 461 2,406 +458
29SEP26 530.00 P 23.00 32.46 23.00 26.94 +4.13 28 46 878 +32
29SEP26 540.00 P 25.90 38.00 25.90 30.72 +4.81 27 19 1,321 0
29SEP26 550.00 P 28.42 41.79 28.42 34.45 +5.15 27 619 3,113 +58
29SEP26 560.00 P 38.40 47.07 38.40 38.98 +5.87 27 528 4,297 +10
29SEP26 570.00 P 37.75 52.12 37.75 43.55 +6.34 27 74 660 +40
29SEP26 580.00 P 45.00 54.05 45.00 48.60 +6.16 27 443 1,868 +67
29SEP26 590.00 P 50.00 57.38 50.00 54.30 +7.69 27 285 1,058 +252
29SEP26 600.00 P 57.00 71.51 57.00 60.16 +8.18 27 91 16,642 0
29SEP26 610.00 P 67.00 67.00 67.00 66.35 +8.94 27 1 3,151 +1
29SEP26 620.00 P 67.00 84.00 67.00 72.66 +9.18 27 17 2,353 +15
29SEP26 630.00 P 79.20 79.20 79.20 80.30 +10.59 28 4 2,219 -4
29SEP26 640.00 P 80.00 80.00 80.00 84.62 +8.32 26 1 1,106 0
29SEP26 650.00 P 88.00 102.58 88.00 94.38 +9.32 28 2 15,478 +2
29SEP26 660.00 P 0.00 0.00 0.00 98.56 +5.18 26 0 977 0
29SEP26 670.00 P 98.16 111.17 98.16 107.43 +10.44 27 30 1,030 -2
29SEP26 680.00 P 105.00 127.69 105.00 113.62 +11.26 26 5 357 +5
29SEP26 690.00 P 0.00 0.00 0.00 121.26 +7.36 25 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 129.24 +6.15 25 0 186 0
29SEP26 710.00 P 0.00 0.00 0.00 137.36 +9.49 25 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 148.04 +13.42 27 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 160.79 +17.86 30 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 165.85 +14.10 27 0 30 0
29SEP26 750.00 P 0.00 0.00 0.00 179.01 +18.17 31 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 183.13 +14.32 26 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 192.25 +14.07 26 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 202.42 +11.13 27 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 216.50 +20.17 33 0 10 0
29SEP26 800.00 P 218.36 218.36 218.36 225.57 +13.74 33 1 117 0
29SEP26 810.00 P 0.00 0.00 0.00 234.83 +18.62 33 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 244.42 +18.33 33 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 253.04 +14.31 33 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 264.50 +15.84 35 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 271.14 +14.26 31 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 285.49 +17.18 38 0 60 0
29SEP26 870.00 P 0.00 0.00 0.00 291.10 +12.15 33 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 303.84 +15.41 38 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 311.36 +14.16 35 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 323.84 +14.05 39 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 330.14 +10.68 35 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 345.09 +17.46 43 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 349.87 +18.06 35 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 359.00 +15.44 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 369.90 +17.49 37 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 379.00 +17.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 389.14 +17.21 36 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 399.00 +10.74 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 410.66 +19.16 41 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 420.21 +18.71 41 0 0 0
30DEC26 400.00 P 6.80 8.20 5.94 4.23 -0.81 28 1,271 1,138 +139
30DEC26 410.00 P 9.00 9.01 6.88 5.29 -0.75 28 24 44 +13
30DEC26 420.00 P 8.60 11.00 8.60 6.48 -0.66 28 19 126 +19
30DEC26 430.00 P 10.30 11.00 10.00 7.96 -0.57 28 28 143 +26
30DEC26 440.00 P 11.00 12.77 11.00 9.47 -0.45 28 53 355 +48
30DEC26 450.00 P 10.00 16.00 10.00 11.47 -0.14 28 71 346 +17
30DEC26 460.00 P 12.40 18.30 12.40 13.49 +0.70 28 44 374 +17
30DEC26 470.00 P 15.10 20.20 15.10 15.87 +0.72 28 84 166 +41
30DEC26 480.00 P 16.60 23.00 16.60 18.51 +1.82 28 207 615 +174
30DEC26 490.00 P 19.16 25.00 19.16 21.20 +2.20 28 227 835 +111
30DEC26 500.00 P 21.23 29.40 21.23 24.19 +2.85 28 3,849 4,493 +3,635
30DEC26 510.00 P 32.10 33.40 26.60 27.49 +3.24 28 53 426 +47
30DEC26 520.00 P 29.00 35.76 29.00 30.62 +3.29 28 217 787 +10
30DEC26 530.00 P 30.31 40.20 30.31 34.30 +4.13 28 119 494 +81
30DEC26 540.00 P 34.35 45.00 34.35 37.72 +3.96 27 256 1,079 +54
30DEC26 550.00 P 39.01 50.00 39.01 42.03 +4.11 27 737 1,126 +394
30DEC26 560.00 P 41.20 55.00 41.20 46.43 +4.90 27 446 1,688 +355
30DEC26 570.00 P 50.12 60.00 50.12 51.36 +5.99 27 2,315 2,837 +2,214
30DEC26 580.00 P 52.50 60.00 52.50 56.20 +5.35 27 4,346 6,805 +4,158
30DEC26 590.00 P 57.30 72.00 57.30 61.66 +6.29 27 2,153 3,616 +2,142
30DEC26 600.00 P 62.00 78.20 62.00 67.49 +7.59 27 1,132 24,128 +200
30DEC26 610.00 P 65.30 82.01 65.30 73.50 +8.31 27 3 4,271 -1
30DEC26 620.00 P 79.96 79.96 79.96 79.95 +8.97 27 1 1,760 -1
30DEC26 630.00 P 84.00 84.00 84.00 85.37 +8.29 27 1 1,201 +1
30DEC26 640.00 P 102.00 102.00 102.00 91.63 +7.82 27 1 1,724 0
30DEC26 650.00 P 100.00 104.00 100.00 101.01 +9.62 28 1,350 1,536 +1,263
30DEC26 660.00 P 0.00 0.00 0.00 105.30 +8.28 27 0 125 0
30DEC26 670.00 P 0.00 0.00 0.00 119.24 +12.57 30 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 126.55 +16.32 30 0 91 0
30DEC26 690.00 P 0.00 0.00 0.00 131.49 +10.88 28 0 1 0
30DEC26 700.00 P 140.00 150.00 140.00 142.98 +18.21 30 2 11,262 +2
30DEC26 710.00 P 0.00 0.00 0.00 142.99 +6.25 26 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 150.22 +6.18 25 0 5 0
30DEC26 730.00 P 0.00 0.00 0.00 160.79 +7.96 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 168.26 +10.87 26 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 179.18 +12.72 28 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 186.10 +12.91 26 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 197.27 +16.01 28 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 208.16 +16.87 30 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 218.05 +12.94 30 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 225.57 +13.74 29 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 237.18 +15.80 31 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 245.97 +14.76 31 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 256.62 +17.89 33 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 264.50 +15.84 31 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 271.14 +12.42 28 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 285.49 +17.18 34 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 291.10 +12.15 30 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 303.84 +15.41 34 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 311.36 +14.16 32 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 323.84 +14.05 35 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 330.14 +10.68 31 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 345.09 +17.46 38 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 349.87 +18.06 32 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 363.83 +20.27 38 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 372.30 +19.89 37 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 383.12 +16.38 39 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 392.87 +20.11 39 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 401.49 +13.23 38 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 410.66 +15.52 37 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 420.21 +11.63 37 0 0 0
TOTAL PUT 166,733 695,045 +46,417
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 107.90
26FEB26 62.50 C 0.00 0.00 0.00 45.51 +2.39 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 43.02 +2.39 66 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 40.52 +1.87 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 38.38 +2.24 99 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 35.53 +2.39 46 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 33.03 +2.39 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 30.54 +1.95 41 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 28.04 +2.39 0 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 26.26 +3.10 78 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 23.05 +1.76 0 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 21.18 +2.53 62 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 18.62 +2.40 54 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 16.08 +2.33 47 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 13.20 +2.49 29 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 11.19 +2.31 36 0 155 0
26FEB26 100.00 C 0.00 0.00 0.00 8.67 +1.55 29 0 261 0
26FEB26 102.50 C 6.22 6.23 6.22 6.68 +1.53 29 21 362 +21
26FEB26 105.00 C 0.00 0.00 0.00 4.85 +1.12 28 0 789 0
26FEB26 107.50 C 3.14 3.23 3.14 3.43 +0.89 29 40 246 0
26FEB26 110.00 C 2.06 2.45 1.85 2.31 +0.61 29 32 136 +1
26FEB26 112.50 C 1.31 1.37 1.31 1.50 +0.41 29 45 129 -15
26FEB26 115.00 C 0.88 1.00 0.74 0.94 +0.27 29 36 187 -19
26FEB26 117.50 C 0.00 0.00 0.00 0.57 +0.17 29 0 77 0
26FEB26 120.00 C 0.28 0.35 0.28 0.32 +0.10 29 16 62 +16
26FEB26 122.50 C 0.19 0.19 0.19 0.17 +0.05 29 1 47 +1
26FEB26 125.00 C 0.10 0.11 0.10 0.09 +0.02 30 30 30 +30
26FEB26 127.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 58.48 +2.76 107 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 55.62 +2.38 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 53.13 +2.38 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 51.00 +2.74 89 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 48.41 +2.30 79 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 45.67 +2.39 45 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 44.43 +3.31 97 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 40.69 +1.91 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 38.38 +2.24 57 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 36.10 +2.77 61 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 33.23 +1.94 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 30.98 +2.39 48 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 28.52 +2.04 45 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 26.60 +3.44 53 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 23.40 +2.11 33 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 21.18 +2.53 36 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 18.92 +1.78 36 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 16.08 +1.12 26 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 14.27 +1.36 32 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 11.98 +1.60 29 0 82 0
30MAR26 100.00 C 0.00 0.00 0.00 10.81 +1.79 35 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 8.54 +1.01 31 0 83 0
30MAR26 105.00 C 7.18 7.18 7.17 7.24 +1.11 32 30 119 -15
30MAR26 107.50 C 0.00 0.00 0.00 5.88 +0.92 32 0 302 0
30MAR26 110.00 C 0.00 0.00 0.00 4.76 +0.81 32 0 132 0
30MAR26 112.50 C 3.52 3.89 3.52 3.83 +0.71 33 29 91 -14
30MAR26 115.00 C 0.00 0.00 0.00 3.01 +0.57 33 0 203 0
30MAR26 117.50 C 2.25 2.40 2.25 2.37 +0.46 33 3 547 +1
30MAR26 120.00 C 0.00 0.00 0.00 1.84 +0.37 33 0 240 0
30MAR26 122.50 C 0.00 0.00 0.00 1.39 +0.25 33 0 560 0
30MAR26 125.00 C 1.00 1.13 1.00 1.04 +0.19 33 315 843 +302
30MAR26 127.50 C 0.76 0.76 0.76 0.77 +0.13 33 11 11 +10
30MAR26 130.00 C 0.00 0.00 0.00 0.56 +0.09 33 0 30 0
30MAR26 132.50 C 0.51 0.51 0.51 0.40 +0.06 33 15 15 +15
30MAR26 135.00 C 0.37 0.39 0.37 0.29 +0.04 33 26 25 +6
29APR26 67.50 C 0.00 0.00 0.00 40.69 +1.91 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 38.85 +2.71 55 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 36.10 +2.60 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 33.41 +2.12 29 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 30.98 +2.23 31 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 28.81 +1.70 39 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 26.95 +2.51 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 24.53 +3.16 42 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 21.56 +1.80 32 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 19.30 +1.33 31 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 17.83 +2.79 37 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 15.78 +2.58 36 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 13.37 +1.85 32 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 11.57 +1.28 32 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 10.10 +1.27 32 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 8.63 +1.12 32 0 49 0
29APR26 107.50 C 0.00 0.00 0.00 7.34 +1.00 32 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 6.20 +0.90 32 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 5.18 +0.77 32 0 65 0
29APR26 115.00 C 0.00 0.00 0.00 4.30 +0.67 32 0 145 0
29APR26 117.50 C 3.32 3.32 3.32 3.55 +0.57 32 2 58 +2
29APR26 120.00 C 2.95 2.95 2.95 2.92 +0.47 33 1 1 +1
29APR26 122.50 C 0.00 0.00 0.00 2.40 +0.39 33 0 35 0
29APR26 125.00 C 0.00 0.00 0.00 1.96 +0.30 33 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 1.58 +0.30 33 0 0 0
29APR26 130.00 C 1.39 1.39 1.39 1.26 +0.25 33 2 2 +2
28MAY26 82.50 C 0.00 0.00 0.00 26.95 +2.01 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.70 +2.45 38 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.69 +2.57 39 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.47 +0.91 29 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.44 +2.66 36 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.78 +1.00 31 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.67 +1.61 35 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 12.20 +0.73 31 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 11.13 +1.37 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 9.60 +1.14 33 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 8.32 +1.04 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 7.17 +0.95 33 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 6.14 +0.84 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 5.23 +0.75 33 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 4.43 +0.65 33 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 3.75 +0.56 33 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 3.17 +0.49 33 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 2.67 +0.43 33 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 2.30 +0.38 33 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 1.91 +0.36 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.32 +2.36 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 44.43 +2.89 60 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 40.69 +1.55 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.99 +2.05 46 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.41 +1.85 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.07 +1.85 40 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.66 +1.80 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.81 +2.32 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.99 +1.77 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.87 +1.80 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.69 +2.30 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.37 +1.35 33 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 18.44 +1.82 33 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 16.55 +1.18 32 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 15.30 +1.57 34 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 13.43 +1.64 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 11.66 +1.14 32 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 10.19 +0.94 31 0 17 0
29JUN26 107.50 C 0.00 0.00 0.00 9.23 +1.13 33 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 8.12 +1.06 33 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 7.09 +0.95 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 6.18 +0.85 32 0 60 0
29JUN26 117.50 C 0.00 0.00 0.00 5.35 +0.73 32 0 15 0
29JUN26 120.00 C 0.00 0.00 0.00 4.66 +0.67 33 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 4.04 +0.59 33 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 3.48 +0.50 33 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 3.02 +0.49 33 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 2.50 +0.35 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.32 +2.14 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.43 +2.72 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.69 +1.08 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.99 +1.79 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.77 +1.93 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.43 +1.97 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.09 +1.99 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.81 +2.03 32 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.20 +2.50 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.96 +1.62 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.17 +1.41 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 22.44 +1.30 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.28 +0.97 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.31 +0.61 31 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 17.11 +0.93 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 15.63 +1.02 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 14.25 +1.30 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 12.93 +1.18 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.74 +1.02 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.69 +1.00 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 9.66 +0.84 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 8.79 +0.82 32 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 7.94 +0.76 32 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 7.16 +0.66 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 6.48 +0.65 32 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 5.80 +0.55 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 5.23 +0.50 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.71 +0.38 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.01 +2.40 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.78 +2.58 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.67 +2.83 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.26 +2.80 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.16 +2.62 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.15 +2.67 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.26 +2.55 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.57 +2.59 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.76 +2.42 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.88 +2.10 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 22.21 +1.95 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.63 +1.76 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.99 +1.51 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.74 +1.49 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 16.39 +1.34 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.02 +1.13 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 13.82 +0.94 31 200 500 +200
30DEC26 110.00 C 0.00 0.00 0.00 12.78 +0.91 31 200 501 +200
30DEC26 112.50 C 0.00 0.00 0.00 11.76 +0.82 32 0 100 0
30DEC26 115.00 C 0.00 0.00 0.00 10.84 +0.74 32 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 10.00 +0.73 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 9.16 +0.64 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 8.42 +0.57 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 7.75 +0.56 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.09 +0.31 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.68 +0.43 32 0 0 0
TOTAL CALL 1,055 9,515 +745
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 80 0
26FEB26 90.00 P 0.16 0.16 0.16 0.02 -0.05 30 15 205 +15
26FEB26 92.50 P 0.20 0.20 0.20 0.05 -0.12 29 2 310 0
26FEB26 95.00 P 0.00 0.00 0.00 0.13 -0.24 29 0 141 0
26FEB26 97.50 P 0.42 0.42 0.42 0.30 -0.41 29 15 146 +12
26FEB26 100.00 P 0.87 1.09 0.87 0.61 -0.66 30 39 228 0
26FEB26 102.50 P 1.47 1.47 1.15 1.14 -0.94 30 21 475 -15
26FEB26 105.00 P 2.34 2.34 2.29 1.92 -1.20 30 30 114 0
26FEB26 107.50 P 2.97 2.97 2.97 3.00 -1.44 30 15 55 +15
26FEB26 110.00 P 0.00 0.00 0.00 4.41 -1.61 30 0 40 0
26FEB26 112.50 P 0.00 0.00 0.00 6.04 -1.90 30 0 25 0
26FEB26 115.00 P 0.00 0.00 0.00 7.88 -2.45 29 0 25 0
26FEB26 117.50 P 0.00 0.00 0.00 10.01 -2.25 29 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 12.28 -2.76 29 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 15.10 -2.44 41 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 17.11 -2.98 29 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 19.60 -3.06 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 22.10 -2.71 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.03 33 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.08 -0.08 33 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.15 -0.13 33 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.26 -0.22 33 0 151 0
30MAR26 90.00 P 0.00 0.00 0.00 0.43 -0.33 33 0 176 0
30MAR26 92.50 P 1.04 1.04 1.04 0.70 -0.44 33 12 59 0
30MAR26 95.00 P 0.00 0.00 0.00 1.07 -0.60 33 0 170 0
30MAR26 97.50 P 0.00 0.00 0.00 1.58 -0.76 33 0 194 0
30MAR26 100.00 P 0.00 0.00 0.00 2.24 -0.93 33 0 108 0
30MAR26 102.50 P 0.00 0.00 0.00 3.05 -1.08 33 0 64 0
30MAR26 105.00 P 0.00 0.00 0.00 4.02 -1.27 33 0 80 0
30MAR26 107.50 P 0.00 0.00 0.00 5.22 -1.42 33 0 40 0
30MAR26 110.00 P 7.16 7.16 7.16 6.59 -1.55 33 15 15 +15
30MAR26 112.50 P 0.00 0.00 0.00 8.11 -1.66 33 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 9.41 -1.82 31 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 11.37 -1.74 32 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 13.08 -2.04 29 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 15.32 -2.92 30 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 17.52 -2.94 30 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 20.01 -2.65 33 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 23.01 -2.32 42 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.72 -3.06 33 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 27.15 -3.13 33 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.05 -0.05 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.09 -0.08 33 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.16 -0.12 33 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.27 -0.17 33 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.42 -0.23 33 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.65 -0.33 33 0 137 0
29APR26 90.00 P 0.00 0.00 0.00 0.95 -0.43 33 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 1.35 -0.54 33 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 1.85 -0.69 33 0 191 0
29APR26 97.50 P 0.00 0.00 0.00 2.46 -0.86 33 0 33 0
29APR26 100.00 P 0.00 0.00 0.00 3.19 -1.01 32 0 13 0
29APR26 102.50 P 0.00 0.00 0.00 4.08 -1.15 32 0 17 0
29APR26 105.00 P 0.00 0.00 0.00 5.15 -1.26 33 0 55 0
29APR26 107.50 P 0.00 0.00 0.00 6.36 -1.38 33 0 31 0
29APR26 110.00 P 0.00 0.00 0.00 7.71 -1.50 33 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 9.21 -1.26 33 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 10.44 -1.74 31 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 12.20 -1.77 31 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 14.77 -2.06 35 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 16.13 -2.83 31 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 18.85 -1.61 35 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 21.11 -2.22 37 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 23.32 -2.01 37 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.59 -0.26 33 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.85 -0.35 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 1.23 -0.45 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 1.68 -0.53 33 0 16 0
28MAY26 92.50 P 0.00 0.00 0.00 2.22 -0.65 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 2.87 -0.80 33 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 3.64 -0.93 33 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 4.52 -1.06 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 5.51 -1.17 33 0 0 0
28MAY26 105.00 P 6.69 6.69 6.69 6.64 -1.27 33 15 15 +15
28MAY26 107.50 P 0.00 0.00 0.00 7.90 -1.36 33 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 9.27 -1.47 33 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 10.77 -1.72 33 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 11.95 -2.51 31 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 14.49 -0.86 35 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 16.28 -0.93 35 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 18.31 -1.58 36 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.35 -0.77 36 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 21.63 -2.49 32 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 23.36 -2.95 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 -0.05 32 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 -0.06 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.20 -0.08 33 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.30 -0.12 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.44 -0.17 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.63 -0.24 32 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.89 -0.31 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 1.23 -0.36 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 1.63 -0.52 32 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 2.19 -0.59 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 2.82 -0.66 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 3.54 -0.78 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 4.35 -0.90 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 5.25 -1.00 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 6.26 -1.12 33 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 7.40 -1.22 32 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 8.66 -1.34 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 10.00 -1.48 32 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 11.55 -1.53 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 13.13 -1.60 32 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 15.04 -1.07 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 16.58 -1.38 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 18.31 -1.58 32 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 20.35 -1.51 32 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 21.72 -2.40 29 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 24.82 -1.49 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.07 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.24 -0.09 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 -0.11 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.50 -0.16 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.69 -0.21 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.94 -0.23 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.22 -0.33 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 1.59 -0.37 33 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 2.02 -0.45 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 2.52 -0.53 33 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 3.12 -0.70 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 3.89 -0.71 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 4.69 -0.77 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 5.54 -0.89 34 0 22 0
29SEP26 97.50 P 0.00 0.00 0.00 6.52 -0.96 34 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 7.57 -1.06 34 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 8.73 -1.16 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 9.98 -1.22 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 11.30 -1.35 34 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 12.76 -1.36 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 14.23 -1.51 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.79 -1.58 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.42 -1.30 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 19.27 -1.21 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 20.87 -1.41 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 22.97 -1.13 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.95 -1.14 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.83 -1.94 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.72 -0.18 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.95 -0.22 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.20 -0.31 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.54 -0.35 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.92 -0.45 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 2.40 -0.48 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 2.90 -0.60 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.53 -0.63 32 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 4.19 -0.88 32 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 5.10 -0.83 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 5.96 -0.89 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 6.89 -1.01 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 7.94 -1.03 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 9.00 -1.20 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.23 -1.23 33 0 0 0
30DEC26 105.00 P 11.80 11.80 11.80 11.49 -1.29 33 1 41 +1
30DEC26 107.50 P 0.00 0.00 0.00 12.82 -1.43 33 200 440 +200
30DEC26 110.00 P 0.00 0.00 0.00 14.28 -1.45 34 200 500 +200
30DEC26 112.50 P 0.00 0.00 0.00 15.76 -1.54 34 0 100 0
30DEC26 115.00 P 0.00 0.00 0.00 17.34 -1.49 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.96 -1.54 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.42 -2.01 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 22.18 -2.10 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.95 -2.21 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.67 -2.42 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.53 -2.33 33 0 0 0
TOTAL PUT 580 6,477 +458
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 27.00
26FEB26 18.00 C 0.00 0.00 0.00 9.03 +0.06 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.63 +0.15 90 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 8.12 +0.18 82 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.53 +0.05 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.08 +0.10 64 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 6.04 +0.07 37 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.08 +0.10 45 0 10 0
26FEB26 23.00 C 0.00 0.00 0.00 4.04 +0.06 0 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.05 +0.06 21 0 947 0
26FEB26 25.00 C 0.00 0.00 0.00 2.08 +0.04 20 0 143 0
26FEB26 26.00 C 0.00 0.00 0.00 1.26 +0.03 22 2 102 0
26FEB26 27.00 C 0.68 0.68 0.46 0.56 -0.02 19 94 1,224 +19
26FEB26 28.00 C 0.23 0.25 0.18 0.22 +0.01 20 41 1,715 -22
26FEB26 29.00 C 0.06 0.07 0.06 0.06 -0.01 20 4 1,106 -1
26FEB26 30.00 C 0.00 0.00 0.00 0.02 0.00 22 0 759 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 210 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 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 39 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.57 +0.06 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.07 +0.06 46 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.57 +0.06 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.07 +0.05 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.57 +0.05 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.08 +0.06 38 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.63 +0.11 52 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.14 +0.17 50 0 4 0
30MAR26 19.50 C 0.00 0.00 0.00 7.64 +0.15 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.15 +0.15 44 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.14 +0.17 36 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.19 +0.15 35 0 52 0
30MAR26 23.00 C 0.00 0.00 0.00 4.12 +0.06 22 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.17 +0.05 21 0 188 0
30MAR26 25.00 C 0.00 0.00 0.00 2.29 +0.04 21 0 100 0
30MAR26 26.00 C 2.05 2.05 1.61 1.59 +0.04 22 15 611 -10
30MAR26 27.00 C 0.97 0.97 0.97 0.94 0.00 21 6 678 -6
30MAR26 28.00 C 0.58 0.60 0.44 0.52 -0.01 21 175 1,178 +52
30MAR26 29.00 C 0.29 0.29 0.25 0.28 +0.01 21 16 1,455 -8
30MAR26 30.00 C 0.15 0.15 0.15 0.13 0.00 21 10 918 0
30MAR26 31.00 C 0.00 0.00 0.00 0.06 0.00 21 0 375 0
30MAR26 32.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 8.63 +0.06 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.19 +0.12 42 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.70 +0.13 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.21 +0.11 38 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.23 +0.12 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.26 +0.11 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.20 +0.05 21 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.29 +0.05 21 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.46 +0.04 21 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.79 +0.02 22 0 2 0
29APR26 27.00 C 0.00 0.00 0.00 1.20 +0.03 21 0 22 0
29APR26 28.00 C 0.00 0.00 0.00 0.74 0.00 21 0 106 0
29APR26 29.00 C 0.00 0.00 0.00 0.45 +0.01 21 0 279 0
29APR26 30.00 C 0.27 0.27 0.27 0.25 0.00 21 2 573 0
29APR26 31.00 C 0.00 0.00 0.00 0.13 0.00 21 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 0.00 21 0 10 0
29APR26 33.00 C 0.10 0.10 0.10 0.03 -0.01 21 6 40 -6
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 19.00 C 0.00 0.00 0.00 8.22 - 40 0 0 -
28MAY26 19.50 C 0.00 0.00 0.00 7.74 +0.17 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.24 +0.14 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.27 +0.13 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.28 +0.11 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.23 +0.04 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.35 +0.03 21 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.55 +0.02 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.86 0.00 21 0 0 0
28MAY26 27.00 C 1.32 1.32 1.26 1.33 +0.01 21 7 8 +7
28MAY26 28.00 C 0.99 1.01 0.99 0.88 0.00 21 60 90 +60
28MAY26 29.00 C 0.00 0.00 0.00 0.57 -0.02 21 0 40 0
28MAY26 30.00 C 0.36 0.36 0.36 0.36 -0.02 21 40 40 +40
28MAY26 31.00 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 10.11 +0.05 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.61 +0.05 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.12 +0.06 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.63 +0.06 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.22 +0.04 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.74 +0.10 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.24 +0.08 33 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.27 +0.12 29 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.29 +0.09 26 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.27 +0.04 20 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 3.41 +0.04 20 0 8 0
29JUN26 25.00 C 2.90 2.91 2.89 2.65 +0.03 20 5 144 0
29JUN26 26.00 C 0.00 0.00 0.00 1.99 +0.02 20 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 1.47 +0.04 21 0 721 0
29JUN26 28.00 C 1.03 1.03 1.03 1.03 +0.04 20 20 649 +20
29JUN26 29.00 C 0.00 0.00 0.00 0.72 +0.01 21 0 136 0
29JUN26 30.00 C 0.50 0.55 0.50 0.48 0.00 21 12 881 0
29JUN26 31.00 C 0.00 0.00 0.00 0.31 0.00 21 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.19 0.00 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 0.00 21 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 0.00 21 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 0.00 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.12 +0.05 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.63 +0.04 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.22 +0.04 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.74 +0.10 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.24 +0.08 23 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.27 +0.05 20 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.36 +0.02 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.52 +0.02 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.74 +0.01 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.04 +0.01 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.42 -0.01 20 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.96 +0.07 21 0 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.48 +0.04 20 0 71 0
29SEP26 29.00 C 0.00 0.00 0.00 1.12 +0.04 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.84 +0.01 20 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.62 +0.01 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.44 -0.01 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 -0.01 20 0 97 0
29SEP26 34.00 C 0.00 0.00 0.00 0.22 0.00 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 0.00 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.26 +0.03 20 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.79 +0.04 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.31 +0.03 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.85 +0.03 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.39 +0.03 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.50 +0.02 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.64 0.00 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.79 -0.06 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.11 -0.02 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.45 -0.02 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.85 -0.04 20 0 42 0
30DEC26 27.00 C 2.04 2.04 2.04 2.26 -0.04 20 4 42 +4
30DEC26 28.00 C 1.62 1.65 1.62 1.83 -0.04 20 3 7 +3
30DEC26 29.00 C 0.00 0.00 0.00 1.45 -0.05 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.15 -0.04 20 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.90 -0.05 20 0 234 0
30DEC26 32.00 C 0.00 0.00 0.00 0.70 -0.04 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.54 -0.03 20 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 -0.04 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.31 -0.03 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.23 -0.02 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
TOTAL CALL 522 18,299 +152
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,516 0
26FEB26 23.00 P 0.04 0.04 0.04 0.01 0.00 29 22 433 +22
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 540 0
26FEB26 25.00 P 0.11 0.11 0.10 0.04 -0.01 20 105 693 +104
26FEB26 26.00 P 0.16 0.31 0.13 0.18 -0.03 20 587 2,690 +283
26FEB26 27.00 P 0.39 0.74 0.36 0.52 -0.05 20 310 1,496 +5
26FEB26 28.00 P 0.96 1.01 0.96 1.17 -0.03 20 21 359 0
26FEB26 29.00 P 0.00 0.00 0.00 2.03 -0.06 20 0 58 0
26FEB26 30.00 P 3.02 3.02 3.02 3.00 -0.06 0 1 0 -1
26FEB26 31.00 P 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.00 -0.06 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.00 -0.06 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.00 -0.06 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.00 -0.06 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.00 -0.06 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.00 -0.06 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 364 0
30MAR26 21.00 P 0.07 0.07 0.07 0.01 0.00 28 20 167 +20
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 119 0
30MAR26 23.00 P 0.09 0.09 0.09 0.02 0.00 21 110 544 +110
30MAR26 24.00 P 0.15 0.15 0.15 0.07 0.00 21 8 1,138 -8
30MAR26 25.00 P 0.18 0.23 0.18 0.18 -0.02 21 106 1,023 +26
30MAR26 26.00 P 0.41 0.58 0.41 0.42 -0.04 20 19 760 +7
30MAR26 27.00 P 0.75 1.01 0.64 0.85 0.00 21 54 600 +22
30MAR26 28.00 P 1.38 1.38 1.38 1.39 -0.08 20 1 43 +1
30MAR26 29.00 P 0.00 0.00 0.00 2.18 -0.05 21 0 402 0
30MAR26 30.00 P 0.00 0.00 0.00 3.05 -0.05 21 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.00 -0.06 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.00 -0.06 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.00 -0.06 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.00 -0.06 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.00 -0.06 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.00 -0.06 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 0.05 0.05 0.05 0.01 0.00 30 20 20 +20
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 20.00 P 0.08 0.09 0.08 0.01 0.00 26 60 260 +60
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 0.00 22 0 220 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 0.00 21 0 107 0
29APR26 24.00 P 0.19 0.23 0.19 0.17 -0.01 21 60 502 +2
29APR26 25.00 P 0.33 0.41 0.33 0.36 -0.02 21 33 338 +3
29APR26 26.00 P 0.80 0.80 0.62 0.65 -0.05 20 4 95 +4
29APR26 27.00 P 1.11 1.12 1.11 1.07 -0.07 20 60 224 +60
29APR26 28.00 P 0.00 0.00 0.00 1.70 -0.04 21 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.41 -0.05 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.24 -0.05 21 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.13 -0.05 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.05 -0.10 19 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.02 -0.11 19 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.01 -0.05 21 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.00 -0.06 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.00 -0.06 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.00 -0.06 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 - 26 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 23 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 8 0
28MAY26 22.00 P 0.13 0.13 0.13 0.05 -0.01 21 10 25 +10
28MAY26 23.00 P 0.20 0.20 0.20 0.12 -0.02 21 10 12 +10
28MAY26 24.00 P 0.27 0.38 0.27 0.26 -0.03 21 112 112 +112
28MAY26 25.00 P 0.00 0.00 0.00 0.49 -0.04 21 0 22 0
28MAY26 26.00 P 0.00 0.00 0.00 0.82 -0.05 21 0 99 0
28MAY26 27.00 P 0.00 0.00 0.00 1.24 -0.09 20 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 1.85 -0.07 21 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 2.55 -0.07 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.34 -0.07 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.20 -0.06 21 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.13 -0.11 22 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.06 -0.14 21 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.03 -0.11 21 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.00 -0.17 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.00 -0.06 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.00 -0.06 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 0.00 0.00 0.00 0.01 0.00 22 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 21 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 72 0
29JUN26 24.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 273 0
29JUN26 25.00 P 0.00 0.00 0.00 0.59 -0.02 21 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.94 -0.03 21 0 111 0
29JUN26 27.00 P 0.00 0.00 0.00 1.37 -0.06 20 0 20 0
29JUN26 28.00 P 0.00 0.00 0.00 1.93 -0.07 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.64 -0.05 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.41 -0.05 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.26 -0.04 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.18 -0.07 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.06 -0.15 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.04 -0.10 21 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.01 -0.16 20 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.00 -0.06 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.00 -0.06 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 0.01 -0.01 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 -0.01 20 0 129 0
29SEP26 24.00 P 0.69 0.69 0.69 0.55 -0.03 20 3 56 +3
29SEP26 25.00 P 0.89 0.89 0.89 0.84 -0.04 20 3 8 -3
29SEP26 26.00 P 0.00 0.00 0.00 1.22 -0.06 20 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.67 -0.07 20 0 108 0
29SEP26 28.00 P 0.00 0.00 0.00 2.22 -0.08 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.89 -0.05 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.62 -0.05 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.41 -0.06 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.27 -0.05 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.16 -0.06 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.09 -0.06 20 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.04 -0.13 20 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.01 -0.05 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.00 -0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.03 20 0 20 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 -0.04 20 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.05 20 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 -0.06 21 0 98 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 -0.06 21 0 66 0
30DEC26 26.00 P 1.69 1.69 1.69 1.51 -0.07 21 20 5 -20
30DEC26 27.00 P 0.00 0.00 0.00 2.00 -0.07 21 0 84 0
30DEC26 28.00 P 0.00 0.00 0.00 2.57 -0.08 21 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 3.12 -0.08 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.82 -0.08 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.59 -0.08 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.41 -0.07 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.27 -0.07 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.17 -0.06 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.10 -0.07 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.05 -0.06 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.01 -0.06 20 0 0 0
TOTAL PUT 1,759 20,900 +852
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$ 484.80
26FEB26 225.00 C 0.00 0.00 0.00 261.17 +8.14 151 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 254.81 +6.77 0 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 250.50 +7.45 120 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 245.24 +7.18 87 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 244.61 +11.54 180 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 237.44 +8.17 152 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 230.23 +4.07 0 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 226.04 +7.94 121 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 221.33 +8.22 123 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 216.96 +5.77 130 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 211.70 +8.57 122 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 207.76 +9.62 132 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 201.22 +8.07 107 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 197.04 +8.88 116 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 191.65 +8.68 108 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 185.33 +7.15 0 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 177.80 +9.60 111 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 165.37 +7.15 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 155.00 +6.76 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 146.04 +7.79 71 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 135.42 +7.14 0 0 0 0
26FEB26 360.00 C 0.00 0.00 0.00 126.25 +7.95 63 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 115.18 +4.79 0 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 106.41 +5.07 55 0 15 0
26FEB26 390.00 C 0.00 0.00 0.00 95.54 +7.05 33 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 85.46 +6.77 0 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 77.21 +9.10 46 0 25 0
26FEB26 420.00 C 0.00 0.00 0.00 68.12 +6.66 45 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 55.03 +4.34 0 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 49.17 +7.36 38 0 30 0
26FEB26 450.00 C 40.00 40.00 39.25 40.48 +6.89 36 6 198 +5
26FEB26 460.00 C 0.00 0.00 0.00 31.65 +4.99 33 1 285 +1
26FEB26 470.00 C 23.57 23.57 23.57 24.80 +4.04 33 8 437 -2
26FEB26 480.00 C 18.30 20.10 16.40 18.85 +3.08 32 42 335 +1
26FEB26 490.00 C 15.00 15.50 13.43 14.00 +2.32 32 53 250 +38
26FEB26 500.00 C 11.08 11.08 9.01 10.05 +1.54 32 35 328 +14
26FEB26 510.00 C 8.00 8.31 6.23 7.21 +1.15 33 111 215 +48
26FEB26 520.00 C 6.00 6.22 4.74 4.88 +0.57 33 49 453 +33
26FEB26 530.00 C 4.18 4.20 3.30 3.21 +0.33 33 57 282 +26
26FEB26 540.00 C 3.21 3.21 2.82 2.04 +0.17 33 55 318 +37
26FEB26 550.00 C 2.40 2.40 1.94 1.26 +0.07 33 99 495 +15
26FEB26 560.00 C 1.62 1.62 1.46 0.76 +0.04 33 114 303 -30
26FEB26 570.00 C 1.00 1.12 1.00 0.43 0.00 32 5 306 +4
26FEB26 580.00 C 0.99 0.99 0.88 0.25 -0.01 32 20 95 -8
26FEB26 590.00 C 0.75 0.75 0.75 0.14 -0.01 32 4 147 0
26FEB26 600.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 1,484 0
26FEB26 610.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 120 0
26FEB26 620.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 32 0 907 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 34 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 36 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 38 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 92 0
30MAR26 225.00 C 0.00 0.00 0.00 262.76 +9.46 118 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 255.96 +7.65 91 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 250.50 +7.17 62 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 245.68 +7.34 77 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 244.61 +9.85 119 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 237.44 +8.17 100 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 231.48 +5.32 87 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 226.04 +7.63 77 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 222.57 +9.15 93 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 216.96 +5.77 85 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 211.70 +8.25 80 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 207.76 +9.62 87 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 201.22 +8.07 69 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 197.04 +8.54 76 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 191.65 +8.14 70 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 188.15 +9.97 80 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 179.69 +10.35 83 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 166.19 +7.18 53 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 155.79 +7.13 36 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 150.23 +11.49 71 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 136.96 +8.68 50 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 126.25 +3.65 39 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 115.47 +5.08 0 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 108.24 +6.66 45 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 97.19 +6.63 36 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 89.38 +7.79 42 0 0 0
30MAR26 410.00 C 0.00 0.00 0.00 80.67 +10.01 41 0 1 0
30MAR26 420.00 C 0.00 0.00 0.00 70.50 +4.18 37 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 64.17 +7.73 40 0 1 0
30MAR26 440.00 C 0.00 0.00 0.00 56.35 +5.22 39 0 22 0
30MAR26 450.00 C 0.00 0.00 0.00 47.24 +3.34 36 0 159 0
30MAR26 460.00 C 0.00 0.00 0.00 41.13 +5.10 36 0 301 0
30MAR26 470.00 C 35.40 35.40 34.91 35.40 +4.93 37 23 587 +23
30MAR26 480.00 C 29.97 30.13 29.49 29.62 +3.62 36 196 442 +167
30MAR26 490.00 C 25.37 25.37 24.00 24.99 +3.03 36 56 394 +41
30MAR26 500.00 C 20.75 20.75 20.75 21.49 +2.99 37 3 470 +3
30MAR26 510.00 C 16.15 16.98 16.15 17.84 +2.15 37 4 135 0
30MAR26 520.00 C 14.50 15.00 14.50 14.75 +1.99 37 20 131 0
30MAR26 530.00 C 12.09 12.09 11.00 12.01 +1.62 37 18 91 +14
30MAR26 540.00 C 0.00 0.00 0.00 9.64 +1.25 37 0 112 0
30MAR26 550.00 C 9.08 9.08 8.50 7.81 +1.18 37 29 97 +1
30MAR26 560.00 C 7.22 7.22 7.00 6.20 +0.88 37 22 169 +19
30MAR26 570.00 C 5.79 5.79 5.79 4.89 +0.71 37 1 180 +1
30MAR26 580.00 C 0.00 0.00 0.00 3.87 +0.61 37 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 2.97 +0.41 37 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 2.34 +0.40 37 0 900 0
30MAR26 610.00 C 0.00 0.00 0.00 1.79 +0.27 37 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 1.33 +0.22 36 0 172 0
30MAR26 630.00 C 0.00 0.00 0.00 1.02 +0.17 36 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.76 +0.12 36 0 90 0
30MAR26 650.00 C 0.00 0.00 0.00 0.58 +0.10 36 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.42 +0.06 36 0 930 0
30MAR26 670.00 C 0.00 0.00 0.00 0.32 +0.05 36 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.23 +0.03 36 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.18 +0.04 37 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 263.47 +10.17 102 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 257.17 +8.86 90 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 250.50 +4.92 56 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 248.12 +6.67 92 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 244.61 +9.85 97 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 237.44 +7.22 83 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 231.48 +5.32 72 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 226.76 +7.71 73 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 223.00 +8.63 79 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 216.96 +5.77 70 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 211.82 +4.73 67 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 207.76 +9.29 71 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 204.58 +11.09 78 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 199.82 +11.31 77 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 191.65 +8.13 58 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 188.42 +9.72 67 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 179.69 +7.58 68 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 170.12 +11.11 65 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 157.96 +9.14 53 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 150.23 +11.49 58 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 137.48 +4.25 44 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 130.41 +7.81 51 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 116.66 +5.41 33 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 108.24 +6.66 37 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 101.81 +6.37 43 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 92.91 +11.23 41 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 84.07 +7.33 40 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 75.61 +7.72 38 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 66.43 +4.93 36 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 58.16 +3.23 34 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 51.44 +1.49 34 0 123 0
29APR26 460.00 C 0.00 0.00 0.00 47.76 +5.66 37 0 306 0
29APR26 470.00 C 0.00 0.00 0.00 41.29 +4.36 36 0 137 0
29APR26 480.00 C 0.00 0.00 0.00 36.33 +4.12 36 0 164 0
29APR26 490.00 C 29.08 29.08 29.08 31.57 +4.08 36 9 124 0
29APR26 500.00 C 0.00 0.00 0.00 27.47 +3.26 36 0 178 0
29APR26 510.00 C 22.00 22.00 22.00 23.84 +2.78 36 2 89 0
29APR26 520.00 C 20.70 20.70 20.70 20.66 +2.40 36 1 108 0
29APR26 530.00 C 0.00 0.00 0.00 17.70 +1.92 36 0 129 0
29APR26 540.00 C 15.26 15.26 15.26 15.04 +1.58 36 15 148 -15
29APR26 550.00 C 0.00 0.00 0.00 12.72 +1.42 36 0 72 0
29APR26 560.00 C 0.00 0.00 0.00 10.73 +1.18 36 0 68 0
29APR26 570.00 C 0.00 0.00 0.00 8.71 +0.77 36 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 7.30 +0.64 36 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 6.05 +0.72 36 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 5.02 +0.57 36 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 4.14 +0.52 36 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 3.40 +0.39 36 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 2.80 +0.39 36 0 31 0
29APR26 640.00 C 0.00 0.00 0.00 2.26 +0.25 36 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 1.86 +0.24 36 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 1.47 +0.15 36 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 1.22 +0.15 36 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.97 +0.12 36 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.79 +0.09 36 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.63 +0.09 36 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 101.81 +4.94 36 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 92.91 +2.38 35 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 85.24 +3.89 35 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 78.47 +6.20 36 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 70.26 +1.82 35 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 62.72 +3.28 34 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 60.19 +4.47 38 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 50.96 +2.94 34 0 15 0
28MAY26 470.00 C 0.00 0.00 0.00 47.51 +4.48 36 0 45 0
28MAY26 480.00 C 0.00 0.00 0.00 42.53 +4.29 36 0 15 0
28MAY26 490.00 C 38.97 38.97 38.97 37.81 +3.79 36 15 50 +15
28MAY26 500.00 C 0.00 0.00 0.00 33.69 +3.51 36 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 29.95 +3.31 36 0 15 0
28MAY26 520.00 C 0.00 0.00 0.00 26.60 +2.81 37 0 41 0
28MAY26 530.00 C 0.00 0.00 0.00 23.55 +2.47 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 20.60 +2.02 37 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 18.00 +1.71 36 0 0 0
28MAY26 560.00 C 16.36 16.36 16.36 15.71 +1.70 36 1 1 +1
28MAY26 570.00 C 0.00 0.00 0.00 13.18 +0.90 36 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 11.50 - 36 0 0 -
28MAY26 590.00 C 0.00 0.00 0.00 9.83 - 36 0 0 -
28MAY26 600.00 C 9.80 9.80 9.80 8.56 - 36 3 3 -
28MAY26 610.00 C 0.00 0.00 0.00 7.34 - 36 0 0 -
28MAY26 620.00 C 0.00 0.00 0.00 6.28 - 36 0 0 -
28MAY26 630.00 C 0.00 0.00 0.00 5.41 - 36 0 0 -
28MAY26 640.00 C 0.00 0.00 0.00 4.55 - 36 0 0 -
28MAY26 650.00 C 0.00 0.00 0.00 3.93 - 36 0 0 -
28MAY26 660.00 C 0.00 0.00 0.00 3.34 - 36 0 0 -
28MAY26 670.00 C 0.00 0.00 0.00 2.80 - 36 0 0 -
28MAY26 680.00 C 0.00 0.00 0.00 2.41 - 36 0 0 -
28MAY26 690.00 C 0.00 0.00 0.00 2.02 - 36 0 0 -
28MAY26 700.00 C 0.00 0.00 0.00 1.70 - 36 0 0 -
28MAY26 710.00 C 0.00 0.00 0.00 1.45 - 36 0 0 -
28MAY26 720.00 C 0.00 0.00 0.00 1.21 - 36 0 0 -
28MAY26 730.00 C 0.00 0.00 0.00 1.01 - 36 0 0 -
28MAY26 740.00 C 0.00 0.00 0.00 0.86 - 36 0 0 -
28MAY26 750.00 C 0.00 0.00 0.00 0.71 - 36 0 0 -
28MAY26 760.00 C 0.00 0.00 0.00 0.59 - 36 0 0 -
28MAY26 770.00 C 0.00 0.00 0.00 0.50 - 36 0 0 -
28MAY26 780.00 C 0.00 0.00 0.00 0.41 - 36 0 0 -
28MAY26 790.00 C 0.00 0.00 0.00 0.34 - 36 0 0 -
28MAY26 800.00 C 0.00 0.00 0.00 0.29 - 36 0 0 -
28MAY26 810.00 C 0.00 0.00 0.00 0.24 - 36 0 0 -
28MAY26 820.00 C 0.00 0.00 0.00 0.19 - 36 0 0 -
28MAY26 830.00 C 0.00 0.00 0.00 0.17 - 36 0 0 -
28MAY26 840.00 C 0.00 0.00 0.00 0.14 - 36 0 0 -
28MAY26 850.00 C 0.00 0.00 0.00 0.11 - 36 0 0 -
29JUN26 225.00 C 0.00 0.00 0.00 264.57 +11.27 81 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 257.17 +5.84 67 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 251.48 +5.90 61 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 248.12 +6.67 69 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 244.61 +9.45 73 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 238.98 +8.76 68 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 234.87 +8.71 70 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 226.76 +7.71 54 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 223.00 +8.63 59 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 217.65 +6.46 55 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 211.82 +4.73 49 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 208.51 +9.88 55 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 204.58 +10.87 58 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 199.82 +10.98 57 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 193.24 +9.72 49 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 188.42 +9.28 48 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 179.69 +7.58 50 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 170.12 +7.56 47 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 158.35 +5.40 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 150.23 +7.72 41 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 140.58 +7.35 39 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 131.43 +8.22 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 125.00 +11.19 42 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 113.99 +8.77 37 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 107.28 +7.09 39 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 99.83 +7.79 39 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 91.94 +9.54 38 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 84.66 +9.00 38 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 77.79 +8.53 38 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 70.98 +4.52 37 0 20 0
29JUN26 450.00 C 0.00 0.00 0.00 61.12 +3.40 34 0 63 0
29JUN26 460.00 C 0.00 0.00 0.00 58.85 +6.04 37 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 53.55 +4.90 37 0 266 0
29JUN26 480.00 C 0.00 0.00 0.00 48.31 +4.37 36 0 243 0
29JUN26 490.00 C 0.00 0.00 0.00 42.04 +2.39 35 0 54 0
29JUN26 500.00 C 36.00 36.00 36.00 39.27 +3.45 36 5 1,561 0
29JUN26 510.00 C 0.00 0.00 0.00 34.77 +2.62 36 0 36 0
29JUN26 520.00 C 0.00 0.00 0.00 31.63 +2.69 36 0 300 0
29JUN26 530.00 C 0.00 0.00 0.00 28.14 +2.14 36 0 45 0
29JUN26 540.00 C 0.00 0.00 0.00 25.22 +1.75 36 0 48 0
29JUN26 550.00 C 0.00 0.00 0.00 22.30 +1.25 36 0 1,217 0
29JUN26 560.00 C 0.00 0.00 0.00 19.89 +0.93 36 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 17.62 +0.88 36 0 110 0
29JUN26 580.00 C 16.48 16.48 16.48 15.48 +0.58 36 1 164 -1
29JUN26 590.00 C 0.00 0.00 0.00 13.37 +0.17 35 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 11.71 +0.20 35 0 287 0
29JUN26 610.00 C 0.00 0.00 0.00 10.61 +0.34 36 0 88 0
29JUN26 620.00 C 0.00 0.00 0.00 9.09 +0.06 35 0 56 0
29JUN26 630.00 C 0.00 0.00 0.00 7.88 +0.26 35 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 6.94 +0.17 35 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 6.09 +0.17 35 0 2 0
29JUN26 660.00 C 0.00 0.00 0.00 5.23 +0.11 35 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 4.60 +0.06 35 0 7 0
29JUN26 680.00 C 0.00 0.00 0.00 4.02 +0.06 35 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 3.44 +0.06 35 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 3.01 -0.08 35 0 793 0
29JUN26 710.00 C 0.00 0.00 0.00 2.63 - 35 0 0 -
29JUN26 720.00 C 0.00 0.00 0.00 2.25 - 35 0 0 -
29JUN26 730.00 C 0.00 0.00 0.00 1.94 - 35 0 0 -
29JUN26 740.00 C 0.00 0.00 0.00 1.70 - 35 0 0 -
29JUN26 750.00 C 0.00 0.00 0.00 1.46 - 35 0 0 -
29JUN26 760.00 C 0.00 0.00 0.00 1.23 - 35 0 0 -
29JUN26 770.00 C 0.00 0.00 0.00 1.08 - 35 0 0 -
29JUN26 780.00 C 0.00 0.00 0.00 0.93 - 35 0 0 -
29JUN26 790.00 C 0.00 0.00 0.00 0.79 - 35 0 0 -
29JUN26 800.00 C 0.00 0.00 0.00 0.68 - 35 0 0 -
29JUN26 810.00 C 0.00 0.00 0.00 0.59 - 35 0 0 -
29JUN26 820.00 C 0.00 0.00 0.00 0.50 - 35 0 0 -
29JUN26 830.00 C 0.00 0.00 0.00 0.42 - 35 0 0 -
29JUN26 840.00 C 0.00 0.00 0.00 0.37 - 35 0 0 -
29JUN26 850.00 C 0.00 0.00 0.00 0.32 - 35 0 0 -
29SEP26 225.00 C 0.00 0.00 0.00 266.16 +8.94 64 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 261.09 +9.76 62 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 256.29 +8.59 61 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 252.92 +11.10 63 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 247.45 +11.50 61 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 240.52 +5.91 53 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 234.87 +8.71 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 230.64 +9.80 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 227.33 +12.32 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 220.23 +9.04 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 217.43 +9.53 51 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 212.73 +6.47 50 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 209.66 +13.66 52 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 201.58 +7.39 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 199.67 +9.78 49 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 193.91 +9.61 46 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 186.08 +10.44 47 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 175.63 +8.56 44 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 167.82 +11.77 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 154.85 +2.21 37 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 149.29 +11.98 41 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 141.88 +12.94 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 132.49 +10.57 39 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 125.32 +5.64 39 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 118.42 +6.72 39 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 111.03 +8.66 39 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 102.86 +8.66 38 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 93.81 +5.92 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 90.32 +4.66 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 84.92 +9.19 38 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 79.00 +7.07 38 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 73.53 +4.70 37 0 581 0
29SEP26 470.00 C 0.00 0.00 0.00 68.41 +5.87 37 0 562 0
29SEP26 480.00 C 60.86 60.87 60.86 63.30 +5.29 37 45 75 +44
29SEP26 490.00 C 58.62 58.63 58.62 57.16 +3.64 36 30 30 +28
29SEP26 500.00 C 0.00 0.00 0.00 53.15 +3.58 36 0 186 0
29SEP26 510.00 C 0.00 0.00 0.00 50.19 +4.30 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 46.18 +3.68 37 0 4 0
29SEP26 530.00 C 0.00 0.00 0.00 42.29 +2.15 36 0 782 0
29SEP26 540.00 C 0.00 0.00 0.00 39.45 +3.03 37 0 52 0
29SEP26 550.00 C 36.33 36.33 36.33 36.45 +2.84 37 1 150 0
29SEP26 560.00 C 0.00 0.00 0.00 33.38 +2.02 37 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 30.80 +2.87 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 28.07 +1.55 36 0 332 0
29SEP26 590.00 C 0.00 0.00 0.00 25.32 +0.99 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 23.89 +1.75 37 0 37 0
29SEP26 610.00 C 0.00 0.00 0.00 21.70 +1.34 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 20.04 +1.87 37 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 17.86 +1.28 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 16.27 +1.27 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 14.78 +0.94 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 13.62 +0.94 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 12.46 +0.94 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 11.31 +0.91 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 10.25 +0.66 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 9.44 +0.66 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 266.16 +8.94 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 261.09 +8.64 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 256.29 +6.41 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 252.92 +8.14 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 247.45 +7.87 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 240.86 +5.11 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 236.72 +9.46 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 232.21 +5.60 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 230.60 +10.83 48 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 224.00 +5.81 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 219.02 +8.82 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 215.74 +9.48 44 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 209.66 +5.17 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 206.55 +6.86 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 200.16 +7.72 39 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 196.28 +7.53 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 187.94 +8.33 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 179.49 +8.27 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 171.71 +8.94 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 165.13 +9.77 41 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 155.67 +8.94 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 145.81 +5.68 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 139.32 +5.71 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 129.93 +2.13 35 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 125.50 +6.11 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 117.76 +6.17 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 113.91 +9.35 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 107.36 +10.28 38 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 100.12 +4.37 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 93.96 +8.56 37 0 21 0
30DEC26 450.00 C 0.00 0.00 0.00 89.93 +6.27 38 0 500 0
30DEC26 460.00 C 0.00 0.00 0.00 84.06 +3.68 37 0 1,010 0
30DEC26 470.00 C 0.00 0.00 0.00 79.78 +7.73 37 0 501 0
30DEC26 480.00 C 72.62 72.62 71.95 72.03 +3.06 36 90 91 +90
30DEC26 490.00 C 0.00 0.00 0.00 69.04 +4.51 36 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 65.99 +5.31 37 0 25 0
30DEC26 510.00 C 0.00 0.00 0.00 59.97 +3.13 36 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 56.95 +3.58 36 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 53.07 +2.74 36 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 50.17 +3.59 36 0 0 0
30DEC26 550.00 C 45.20 45.20 45.20 47.10 +3.06 36 8 37 0
30DEC26 560.00 C 0.00 0.00 0.00 44.64 +3.22 37 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 40.67 +1.74 36 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 37.99 +2.21 36 0 2 0
30DEC26 590.00 C 0.00 0.00 0.00 35.32 +1.49 36 0 45 0
30DEC26 600.00 C 0.00 0.00 0.00 33.03 +1.34 36 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 30.96 +1.40 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 28.90 +1.48 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 26.83 +1.36 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 24.95 +1.08 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 23.41 +1.79 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 21.86 +1.79 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 20.31 +1.80 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 18.76 +1.45 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 17.56 +0.89 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 16.43 +1.37 36 0 11 0
TOTAL CALL 1,257 30,519 +613
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
26FEB26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
26FEB26 370.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 75 0
26FEB26 390.00 P 0.45 0.45 0.45 0.04 -0.10 32 2 92 -2
26FEB26 400.00 P 0.00 0.00 0.00 0.11 -0.21 32 0 152 0
26FEB26 410.00 P 0.91 0.91 0.91 0.27 -0.41 32 15 353 +15
26FEB26 420.00 P 1.10 1.12 1.06 0.60 -0.70 33 38 788 +25
26FEB26 430.00 P 2.50 2.50 1.78 1.20 -1.12 33 37 318 -7
26FEB26 440.00 P 2.46 3.56 2.46 2.21 -1.72 33 49 1,693 +21
26FEB26 450.00 P 5.20 5.55 4.01 3.84 -2.37 33 33 599 +3
26FEB26 460.00 P 5.85 6.17 5.82 6.02 -2.85 32 311 819 +298
26FEB26 470.00 P 15.00 15.00 9.10 9.04 -4.16 32 15 683 -7
26FEB26 480.00 P 13.00 13.00 13.00 13.35 -5.01 33 2 381 +2
26FEB26 490.00 P 18.00 19.00 18.00 18.35 -5.99 32 8 312 -5
26FEB26 500.00 P 20.00 25.02 20.00 24.53 -6.27 33 26 946 +14
26FEB26 510.00 P 31.50 31.50 31.50 31.41 -6.97 32 2 207 0
26FEB26 520.00 P 0.00 0.00 0.00 39.21 -7.98 32 0 126 0
26FEB26 530.00 P 56.10 56.10 49.00 46.20 -9.90 27 5 274 -5
26FEB26 540.00 P 57.00 58.40 57.00 56.55 -8.90 32 7 132 0
26FEB26 550.00 P 0.00 0.00 0.00 65.32 -9.83 27 0 223 0
26FEB26 560.00 P 0.00 0.00 0.00 77.73 -4.89 46 1 200 -1
26FEB26 570.00 P 0.00 0.00 0.00 87.82 -6.69 50 0 421 -1
26FEB26 580.00 P 0.00 0.00 0.00 97.42 -7.01 52 1 579 0
26FEB26 590.00 P 0.00 0.00 0.00 106.11 -8.09 48 0 360 0
26FEB26 600.00 P 0.00 0.00 0.00 117.48 -5.19 60 0 203 0
26FEB26 610.00 P 0.00 0.00 0.00 125.20 -9.16 0 0 140 0
26FEB26 620.00 P 0.00 0.00 0.00 135.20 -11.47 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 145.20 -9.11 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 155.20 -9.11 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 165.20 -7.20 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 177.37 -5.03 78 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 185.20 -7.20 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 195.20 -11.76 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 205.20 -7.20 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 215.20 -9.12 0 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 225.20 -14.00 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 235.20 -9.07 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 245.20 -7.20 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 259.86 -4.49 115 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 269.95 -4.44 118 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 275.20 -14.32 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 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 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 153 0
30MAR26 330.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.12 -0.08 36 0 33 0
30MAR26 350.00 P 0.00 0.00 0.00 0.23 -0.13 36 0 41 0
30MAR26 360.00 P 1.17 1.17 1.16 0.41 -0.20 36 30 118 +30
30MAR26 370.00 P 0.00 0.00 0.00 0.70 -0.30 36 0 146 0
30MAR26 380.00 P 2.02 2.02 2.02 1.14 -0.49 36 2 123 +2
30MAR26 390.00 P 0.00 0.00 0.00 1.84 -0.62 37 0 94 0
30MAR26 400.00 P 3.59 3.59 3.46 2.76 -0.83 37 7 1,963 -3
30MAR26 410.00 P 4.33 5.74 4.33 4.01 -1.07 37 17 309 +15
30MAR26 420.00 P 5.94 6.04 5.94 5.62 -1.45 37 30 404 +10
30MAR26 430.00 P 7.30 8.00 7.30 7.64 -1.89 37 9 306 -1
30MAR26 440.00 P 10.57 10.57 10.20 10.07 -2.15 37 3 537 +1
30MAR26 450.00 P 0.00 0.00 0.00 12.93 -2.75 36 15 1,445 -15
30MAR26 460.00 P 0.00 0.00 0.00 16.19 -3.91 36 0 817 0
30MAR26 470.00 P 20.95 20.95 20.94 20.53 -3.33 36 33 993 +18
30MAR26 480.00 P 25.80 26.03 25.51 25.61 -4.29 37 191 516 +123
30MAR26 490.00 P 31.11 31.11 31.11 31.11 -4.97 37 1 122 0
30MAR26 500.00 P 36.97 36.97 36.97 36.73 -5.01 36 2 2,277 0
30MAR26 510.00 P 0.00 0.00 0.00 43.97 -4.56 38 0 88 0
30MAR26 520.00 P 0.00 0.00 0.00 50.15 -6.66 36 0 540 0
30MAR26 530.00 P 0.00 0.00 0.00 55.80 -9.17 34 0 265 0
30MAR26 540.00 P 0.00 0.00 0.00 66.26 -5.65 38 0 130 0
30MAR26 550.00 P 0.00 0.00 0.00 71.62 -10.23 33 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 79.46 -11.38 31 1 70 +1
30MAR26 570.00 P 0.00 0.00 0.00 91.19 -6.98 38 0 89 0
30MAR26 580.00 P 0.00 0.00 0.00 99.64 -9.38 36 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 110.46 -8.23 41 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 117.48 -10.32 33 0 208 0
30MAR26 610.00 P 0.00 0.00 0.00 127.64 -8.66 36 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 137.23 -9.90 36 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 148.52 -5.79 44 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 156.64 -10.21 36 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 168.61 -4.96 49 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 177.37 -8.64 45 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 186.05 -9.45 34 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 196.04 -10.92 36 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 205.37 -8.36 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 215.89 -8.43 36 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 1 0
29APR26 310.00 P 0.00 0.00 0.00 0.10 -0.05 35 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.18 -0.09 35 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 0.31 -0.15 36 0 105 0
29APR26 340.00 P 0.00 0.00 0.00 0.51 -0.22 36 0 3 0
29APR26 350.00 P 0.00 0.00 0.00 0.82 -0.30 36 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 1.27 -0.40 36 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 1.88 -0.52 36 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 2.68 -0.75 36 0 8 0
29APR26 390.00 P 0.00 0.00 0.00 3.85 -1.01 36 0 17 0
29APR26 400.00 P 6.66 6.66 6.50 5.15 -1.34 36 12 287 +8
29APR26 410.00 P 0.00 0.00 0.00 7.07 -1.45 36 0 152 0
29APR26 420.00 P 9.25 9.25 9.17 9.14 -1.89 36 39 130 +18
29APR26 430.00 P 0.00 0.00 0.00 11.73 -2.17 36 0 178 0
29APR26 440.00 P 14.65 14.65 14.65 14.51 -2.74 36 1 618 +1
29APR26 450.00 P 18.13 18.13 18.13 17.77 -2.20 36 15 329 0
29APR26 460.00 P 21.74 21.74 21.74 21.53 -3.66 35 21 891 +15
29APR26 470.00 P 0.00 0.00 0.00 25.87 -4.09 35 0 123 0
29APR26 480.00 P 0.00 0.00 0.00 30.75 -4.49 35 0 509 0
29APR26 490.00 P 35.97 35.97 35.97 36.16 -4.91 35 5 287 0
29APR26 500.00 P 0.00 0.00 0.00 42.07 -5.34 36 0 30 0
29APR26 510.00 P 0.00 0.00 0.00 48.79 -5.78 36 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 55.33 -2.99 36 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 61.99 -3.87 35 0 41 0
29APR26 540.00 P 0.00 0.00 0.00 70.80 -2.08 37 0 23 0
29APR26 550.00 P 84.11 84.11 84.11 75.01 -6.84 32 1 18 -1
29APR26 560.00 P 0.00 0.00 0.00 82.87 -10.07 32 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 91.19 -8.38 31 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 99.64 -11.10 30 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 113.61 -5.27 40 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 117.58 -12.09 28 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 127.64 -11.32 30 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 137.23 -10.50 30 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 148.52 -6.01 37 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 157.27 -9.58 34 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 171.67 -1.90 48 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 179.11 -6.90 44 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 188.77 -9.51 44 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 196.47 -10.49 36 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 210.44 -5.05 52 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 217.42 -6.90 44 0 0 0
28MAY26 390.00 P 0.00 0.00 0.00 6.23 -1.35 36 0 6 0
28MAY26 400.00 P 0.00 0.00 0.00 8.05 -1.58 36 0 0 0
28MAY26 410.00 P 11.00 11.36 11.00 10.38 -1.76 36 12 12 +12
28MAY26 420.00 P 13.00 13.00 13.00 12.85 -2.00 36 10 10 +10
28MAY26 430.00 P 15.63 15.63 15.63 15.45 -2.78 36 10 11 +10
28MAY26 440.00 P 18.66 18.66 18.66 18.72 -3.05 36 10 14 +10
28MAY26 450.00 P 22.11 22.11 22.11 22.32 -3.45 36 10 13 +10
28MAY26 460.00 P 26.00 26.00 26.00 26.31 -3.73 36 10 16 +10
28MAY26 470.00 P 30.33 30.33 30.33 30.84 -4.05 36 10 25 +10
28MAY26 480.00 P 35.22 35.22 35.22 35.89 -4.25 36 10 26 +10
28MAY26 490.00 P 40.50 41.00 40.50 41.27 -4.72 36 12 12 +12
28MAY26 500.00 P 48.59 48.59 48.59 47.13 -4.93 36 15 15 +15
28MAY26 510.00 P 0.00 0.00 0.00 51.81 -7.77 34 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 60.47 -2.20 37 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 68.36 -3.62 38 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 71.72 -7.95 34 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 81.72 -3.13 36 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 87.20 -9.00 34 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 94.32 -11.59 32 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 108.22 - 39 0 0 -
28MAY26 590.00 P 0.00 0.00 0.00 113.61 - 35 0 0 -
28MAY26 600.00 P 0.00 0.00 0.00 121.38 - 34 0 0 -
28MAY26 610.00 P 0.00 0.00 0.00 133.71 - 39 0 0 -
28MAY26 620.00 P 0.00 0.00 0.00 138.64 - 32 0 0 -
28MAY26 630.00 P 0.00 0.00 0.00 150.24 - 37 0 0 -
28MAY26 640.00 P 0.00 0.00 0.00 159.31 - 36 0 0 -
28MAY26 650.00 P 0.00 0.00 0.00 171.67 - 43 0 0 -
28MAY26 660.00 P 0.00 0.00 0.00 179.11 - 39 0 0 -
28MAY26 670.00 P 0.00 0.00 0.00 188.77 - 39 0 0 -
28MAY26 680.00 P 0.00 0.00 0.00 201.31 - 47 0 0 -
28MAY26 690.00 P 0.00 0.00 0.00 210.44 - 46 0 0 -
28MAY26 700.00 P 0.00 0.00 0.00 217.42 - 39 0 0 -
28MAY26 710.00 P 0.00 0.00 0.00 230.38 - 49 0 0 -
28MAY26 720.00 P 0.00 0.00 0.00 236.27 - 36 0 0 -
28MAY26 730.00 P 0.00 0.00 0.00 246.12 - 36 0 0 -
28MAY26 740.00 P 0.00 0.00 0.00 259.86 - 52 0 0 -
28MAY26 750.00 P 0.00 0.00 0.00 269.95 - 53 0 0 -
28MAY26 760.00 P 0.00 0.00 0.00 275.80 - 36 0 0 -
28MAY26 770.00 P 0.00 0.00 0.00 287.74 - 49 0 0 -
28MAY26 780.00 P 0.00 0.00 0.00 295.66 - 36 0 0 -
28MAY26 790.00 P 0.00 0.00 0.00 307.45 - 50 0 0 -
28MAY26 800.00 P 0.00 0.00 0.00 315.55 - 36 0 0 -
28MAY26 810.00 P 0.00 0.00 0.00 325.50 - 36 0 0 -
28MAY26 820.00 P 0.00 0.00 0.00 335.46 - 36 0 0 -
28MAY26 830.00 P 0.00 0.00 0.00 345.42 - 36 0 0 -
28MAY26 840.00 P 0.00 0.00 0.00 355.38 - 36 0 0 -
28MAY26 850.00 P 0.00 0.00 0.00 368.39 - 60 0 0 -
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 -0.04 35 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.08 -0.06 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.11 -0.06 35 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.14 -0.09 35 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.18 -0.11 35 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.24 -0.12 35 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.30 -0.16 35 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.38 -0.19 35 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.48 -0.22 35 0 25 0
29JUN26 310.00 P 0.00 0.00 0.00 0.73 -0.29 35 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 1.05 -0.45 35 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 1.54 -0.54 35 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 2.15 -0.68 35 0 0 0
29JUN26 350.00 P 4.83 4.83 4.83 2.89 -0.94 35 2 209 0
29JUN26 360.00 P 5.50 5.50 5.50 4.04 -1.07 36 1 198 0
29JUN26 370.00 P 6.65 6.65 6.65 5.26 -1.39 36 2 119 -2
29JUN26 380.00 P 0.00 0.00 0.00 6.80 -1.61 36 0 102 0
29JUN26 390.00 P 0.00 0.00 0.00 8.38 -2.10 35 0 65 0
29JUN26 400.00 P 0.00 0.00 0.00 10.69 -2.25 36 0 1,259 0
29JUN26 410.00 P 14.50 14.50 14.50 13.24 -2.40 36 10 247 +10
29JUN26 420.00 P 0.00 0.00 0.00 15.94 -2.92 36 0 1,042 0
29JUN26 430.00 P 0.00 0.00 0.00 19.28 -2.96 36 0 540 0
29JUN26 440.00 P 0.00 0.00 0.00 22.70 -3.29 36 0 219 0
29JUN26 450.00 P 0.00 0.00 0.00 26.67 -3.45 36 0 1,732 0
29JUN26 460.00 P 0.00 0.00 0.00 30.83 -3.70 36 0 281 0
29JUN26 470.00 P 0.00 0.00 0.00 34.95 -4.36 35 0 159 0
29JUN26 480.00 P 0.00 0.00 0.00 39.95 -4.84 35 0 363 0
29JUN26 490.00 P 0.00 0.00 0.00 45.68 -4.84 36 0 83 0
29JUN26 500.00 P 0.00 0.00 0.00 50.90 -5.77 35 0 2,063 0
29JUN26 510.00 P 0.00 0.00 0.00 55.35 -7.55 34 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 65.38 -1.99 37 0 82 0
29JUN26 530.00 P 70.00 70.00 70.00 72.25 -3.25 37 1 313 -1
29JUN26 540.00 P 0.00 0.00 0.00 79.62 -5.98 37 0 225 0
29JUN26 550.00 P 0.00 0.00 0.00 84.14 -6.20 35 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 94.45 -1.75 37 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 98.77 -8.51 34 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 108.22 -7.78 35 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 118.90 -6.75 38 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 122.34 -10.12 32 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 133.71 -5.44 36 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 140.45 -9.29 32 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 150.65 -10.15 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 159.54 -10.61 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 171.67 -7.18 39 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 179.11 -9.78 36 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 191.77 -6.51 42 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 201.54 -6.53 43 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 210.95 -5.98 43 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 217.42 -8.97 36 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 232.33 - 48 0 0 -
29JUN26 720.00 P 0.00 0.00 0.00 236.62 - 35 0 0 -
29JUN26 730.00 P 0.00 0.00 0.00 246.40 - 35 0 0 -
29JUN26 740.00 P 0.00 0.00 0.00 259.86 - 47 0 0 -
29JUN26 750.00 P 0.00 0.00 0.00 269.95 - 48 0 0 -
29JUN26 760.00 P 0.00 0.00 0.00 275.93 - 35 0 0 -
29JUN26 770.00 P 0.00 0.00 0.00 287.74 - 45 0 0 -
29JUN26 780.00 P 0.00 0.00 0.00 298.55 - 48 0 0 -
29JUN26 790.00 P 0.00 0.00 0.00 307.45 - 46 0 0 -
29JUN26 800.00 P 0.00 0.00 0.00 315.58 - 35 0 0 -
29JUN26 810.00 P 0.00 0.00 0.00 325.50 - 35 0 0 -
29JUN26 820.00 P 0.00 0.00 0.00 335.46 - 35 0 0 -
29JUN26 830.00 P 0.00 0.00 0.00 346.84 - 48 0 0 -
29JUN26 840.00 P 0.00 0.00 0.00 355.38 - 36 0 0 -
29JUN26 850.00 P 0.00 0.00 0.00 368.39 - 55 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.24 -0.06 36 0 1 0
29SEP26 245.00 P 0.00 0.00 0.00 0.31 -0.06 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.37 -0.09 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.46 -0.11 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.57 -0.10 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.67 -0.15 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.82 -0.17 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.99 -0.17 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 1.16 -0.21 36 0 7 0
29SEP26 285.00 P 0.00 0.00 0.00 1.36 -0.27 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.62 -0.27 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 1.88 -0.28 36 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 2.14 -0.40 36 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 2.90 -0.42 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 3.71 -0.62 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 4.82 -0.78 36 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 6.19 -0.89 36 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 7.76 -0.90 36 0 25 0
29SEP26 360.00 P 0.00 0.00 0.00 9.42 -1.23 36 0 5 0
29SEP26 370.00 P 13.11 13.11 13.11 11.53 -1.24 36 10 15 +10
29SEP26 380.00 P 15.22 15.22 15.22 13.66 -1.60 36 10 53 +10
29SEP26 390.00 P 17.33 17.33 17.33 16.37 -1.64 36 10 168 +10
29SEP26 400.00 P 0.00 0.00 0.00 19.10 -1.89 37 0 107 0
29SEP26 410.00 P 0.00 0.00 0.00 22.04 -2.41 36 0 149 0
29SEP26 420.00 P 27.53 27.53 27.53 24.78 -3.00 36 15 162 0
29SEP26 430.00 P 0.00 0.00 0.00 28.64 -2.84 36 0 133 0
29SEP26 440.00 P 32.56 32.56 32.56 32.40 -3.41 36 15 488 0
29SEP26 450.00 P 0.00 0.00 0.00 36.50 -4.00 36 0 88 0
29SEP26 460.00 P 0.00 0.00 0.00 40.91 -3.67 36 0 618 0
29SEP26 470.00 P 46.34 46.34 46.34 44.96 -4.78 35 30 801 +27
29SEP26 480.00 P 51.55 51.55 51.55 49.77 -5.08 35 15 33 0
29SEP26 490.00 P 0.00 0.00 0.00 56.82 -3.97 36 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 61.86 -4.94 36 0 49 0
29SEP26 510.00 P 0.00 0.00 0.00 70.44 -2.46 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 76.18 -5.25 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 78.96 -6.02 35 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 90.50 -0.55 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 97.79 -4.96 38 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 99.74 -10.50 34 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 106.87 -11.06 34 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 115.83 -5.03 35 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 125.64 -6.45 37 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 136.86 -2.12 39 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 138.91 -10.36 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 146.60 -9.82 34 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 156.01 -9.77 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 165.96 -9.77 36 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 173.98 -9.00 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 185.37 -7.98 38 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 195.25 -6.63 39 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 202.67 -9.03 37 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 212.56 -7.55 38 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 220.96 -9.22 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.43 -0.06 36 0 16 0
30DEC26 230.00 P 0.00 0.00 0.00 0.54 -0.06 36 0 5 0
30DEC26 235.00 P 0.00 0.00 0.00 0.65 -0.06 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.76 -0.09 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 0.92 -0.10 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.10 -0.10 36 0 1 0
30DEC26 255.00 P 0.00 0.00 0.00 1.27 -0.11 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 1.48 -0.17 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 1.75 -0.16 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 2.02 -0.16 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 2.29 -0.22 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 2.64 -0.26 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 3.03 -0.26 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 3.43 -0.26 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 3.83 -0.35 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 4.34 -0.40 36 0 77 0
30DEC26 310.00 P 0.00 0.00 0.00 5.47 -0.57 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 6.70 -0.59 36 0 1 0
30DEC26 330.00 P 0.00 0.00 0.00 8.26 -0.58 36 0 3 0
30DEC26 340.00 P 0.00 0.00 0.00 9.83 -0.80 36 0 5 0
30DEC26 350.00 P 0.00 0.00 0.00 11.88 -0.83 36 0 22 0
30DEC26 360.00 P 0.00 0.00 0.00 13.98 -0.85 36 0 13 0
30DEC26 370.00 P 0.00 0.00 0.00 16.38 -1.14 36 0 2 0
30DEC26 380.00 P 0.00 0.00 0.00 19.15 -1.13 36 0 9 0
30DEC26 390.00 P 0.00 0.00 0.00 21.39 -2.55 36 0 21 0
30DEC26 400.00 P 0.00 0.00 0.00 24.73 -2.64 36 0 45 0
30DEC26 410.00 P 0.00 0.00 0.00 28.24 -2.56 36 0 12 0
30DEC26 420.00 P 0.00 0.00 0.00 31.83 -2.60 36 0 12 0
30DEC26 430.00 P 0.00 0.00 0.00 35.63 -3.11 36 0 35 0
30DEC26 440.00 P 40.00 40.00 39.00 39.53 -4.07 35 2 239 -2
30DEC26 450.00 P 0.00 0.00 0.00 43.85 -4.63 36 0 540 0
30DEC26 460.00 P 0.00 0.00 0.00 48.49 -3.53 35 0 1,061 0
30DEC26 470.00 P 0.00 0.00 0.00 53.00 -4.38 35 0 679 0
30DEC26 480.00 P 0.00 0.00 0.00 58.60 -3.78 35 0 29 0
30DEC26 490.00 P 0.00 0.00 0.00 64.53 -3.53 36 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 69.23 -4.82 35 0 55 0
30DEC26 510.00 P 0.00 0.00 0.00 75.11 -5.28 35 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 82.71 -1.86 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 87.65 -5.79 35 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 94.47 -5.35 35 0 2 0
30DEC26 550.00 P 105.20 105.20 105.20 102.46 -5.34 36 8 20 -8
30DEC26 560.00 P 0.00 0.00 0.00 108.92 -5.44 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 116.07 -6.37 35 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 123.51 -8.80 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 132.77 -4.54 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 140.46 -5.24 37 0 2 0
30DEC26 610.00 P 0.00 0.00 0.00 147.45 -7.00 36 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 155.59 -6.86 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 164.79 -7.48 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 173.01 -6.45 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 181.57 -6.76 37 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 188.93 -7.84 36 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 197.66 -6.88 36 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 207.26 -6.11 37 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 215.40 -8.65 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 224.12 -9.03 36 0 0 0
TOTAL PUT 1,227 44,268 +735
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$ 3.56
26FEB26 2.40 C 0.00 0.00 0.00 1.17 -0.02 80 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.07 -0.02 73 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.97 -0.01 65 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.87 -0.01 58 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.67 -0.04 45 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.59 -0.02 56 0 36 0
26FEB26 3.10 C 0.00 0.00 0.00 0.51 -0.04 58 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.44 -0.03 61 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.37 -0.04 61 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.31 -0.04 62 0 28 0
26FEB26 3.50 C 0.00 0.00 0.00 0.26 -0.02 63 0 323 0
26FEB26 3.60 C 0.20 0.20 0.20 0.21 -0.03 63 255 210 -255
26FEB26 3.70 C 0.18 0.18 0.18 0.17 -0.02 63 1 420 +1
26FEB26 3.80 C 0.09 0.09 0.09 0.14 -0.02 64 4 134 0
26FEB26 3.90 C 0.14 0.14 0.12 0.11 -0.03 64 5 146 0
26FEB26 4.00 C 0.08 0.08 0.08 0.08 -0.02 62 130 870 +100
26FEB26 4.10 C 0.06 0.08 0.06 0.06 -0.02 62 72 821 +60
26FEB26 4.20 C 0.07 0.07 0.07 0.05 -0.02 64 260 1,034 +260
26FEB26 4.30 C 0.04 0.04 0.04 0.04 -0.01 65 201 342 -11
26FEB26 4.40 C 0.00 0.00 0.00 0.03 -0.01 64 0 147 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 -0.01 63 0 170 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 -0.01 58 0 235 0
26FEB26 4.70 C 0.03 0.03 0.03 0.01 0.00 62 7 177 +7
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 0.99 -0.02 54 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 0.91 -0.02 59 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.83 -0.02 60 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.76 -0.02 63 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.69 -0.02 64 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.63 -0.02 66 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.57 -0.01 67 0 125 0
30MAR26 3.30 C 0.00 0.00 0.00 0.51 -0.02 67 0 87 0
30MAR26 3.40 C 0.00 0.00 0.00 0.46 -0.01 68 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.41 -0.02 68 0 80 0
30MAR26 3.60 C 0.29 0.29 0.29 0.37 -0.01 69 2 142 +2
30MAR26 3.70 C 0.00 0.00 0.00 0.33 -0.01 69 0 131 0
30MAR26 3.80 C 0.00 0.00 0.00 0.29 -0.01 69 0 97 0
30MAR26 3.90 C 0.00 0.00 0.00 0.26 -0.01 69 0 47 0
30MAR26 4.00 C 0.00 0.00 0.00 0.23 -0.02 69 0 148 0
30MAR26 4.10 C 0.15 0.15 0.15 0.20 -0.01 69 150 260 +150
30MAR26 4.20 C 0.00 0.00 0.00 0.18 -0.01 70 0 100 0
30MAR26 4.30 C 0.00 0.00 0.00 0.15 -0.01 68 1 158 0
30MAR26 4.40 C 0.00 0.00 0.00 0.13 -0.01 68 0 81 0
30MAR26 4.50 C 0.13 0.13 0.13 0.12 -0.01 70 100 357 0
30MAR26 4.60 C 0.00 0.00 0.00 0.10 -0.01 68 0 96 0
30MAR26 4.70 C 0.00 0.00 0.00 0.09 -0.01 69 0 179 0
30MAR26 4.80 C 0.00 0.00 0.00 0.08 0.00 70 0 67 0
30MAR26 4.90 C 0.00 0.00 0.00 0.07 0.00 70 0 9 0
30MAR26 5.00 C 0.05 0.05 0.05 0.06 0.00 70 100 374 +85
30MAR26 5.25 C 0.00 0.00 0.00 0.04 -0.01 69 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 0.00 70 0 124 0
30MAR26 5.75 C 0.00 0.00 0.00 0.02 0.00 70 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 483 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 98 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.21 -0.03 61 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.13 -0.03 63 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.05 -0.04 64 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.98 -0.04 66 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.91 -0.04 67 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.85 -0.04 69 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.78 -0.05 68 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.72 -0.05 69 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.67 -0.04 70 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.62 -0.04 71 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.57 -0.04 71 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.52 -0.05 70 0 23 0
29APR26 3.60 C 0.00 0.00 0.00 0.48 -0.05 71 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.44 -0.05 71 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.41 -0.04 72 0 5 0
29APR26 3.90 C 0.00 0.00 0.00 0.37 -0.04 71 0 2 0
29APR26 4.00 C 0.28 0.28 0.28 0.34 -0.04 72 14 84 +14
29APR26 4.10 C 0.00 0.00 0.00 0.31 -0.04 72 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.28 -0.04 71 0 105 0
29APR26 4.30 C 0.00 0.00 0.00 0.26 -0.04 72 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.24 -0.04 73 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.22 -0.03 73 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.20 -0.03 73 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.18 -0.03 72 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.16 -0.04 72 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.15 -0.03 73 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.03 - 66 0 0 -
28MAY26 2.80 C 0.00 0.00 0.00 0.96 - 66 0 0 -
28MAY26 2.90 C 0.00 0.00 0.00 0.90 -0.04 67 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.84 -0.05 68 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.79 -0.04 69 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.73 -0.05 68 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.69 -0.04 70 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.64 -0.04 70 0 0 0
28MAY26 3.50 C 0.64 0.64 0.59 0.59 -0.05 69 22 22 +22
28MAY26 3.60 C 0.00 0.00 0.00 0.55 -0.05 70 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.51 -0.05 70 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.48 -0.04 71 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.44 -0.05 70 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.41 -0.04 70 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.38 -0.04 70 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.35 -0.05 70 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.33 -0.04 71 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.30 -0.04 70 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.28 -0.04 71 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.26 -0.04 71 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.24 -0.04 71 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.22 -0.04 71 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.21 -0.03 72 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.30 -0.04 67 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.23 -0.04 68 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.16 -0.04 68 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.09 -0.05 68 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.03 -0.05 69 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.98 -0.05 70 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.92 -0.05 70 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.87 -0.05 71 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.82 -0.05 71 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.77 -0.05 71 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.73 -0.05 72 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.68 -0.06 71 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.64 -0.06 71 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.61 -0.05 72 2 10 -2
29JUN26 3.80 C 0.00 0.00 0.00 0.57 -0.05 72 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.54 -0.05 73 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.50 -0.06 72 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.47 -0.06 72 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 -0.05 73 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 -0.05 73 0 4 0
29JUN26 4.40 C 0.00 0.00 0.00 0.39 -0.06 72 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.37 -0.05 73 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.35 -0.05 73 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 -0.05 73 2 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.31 -0.05 73 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.29 -0.05 73 0 103 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 -0.05 73 0 307 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.05 73 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.20 -0.04 73 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.17 -0.04 73 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 -0.03 74 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.12 -0.04 72 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.11 -0.03 74 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.10 -0.02 75 0 0 0
29JUN26 7.00 C 0.10 0.10 0.10 0.09 -0.02 76 10 49 +3
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.01 76 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.01 76 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.01 76 0 655 0
29JUN26 8.00 C 0.08 0.08 0.08 0.05 -0.01 75 10 3,309 +10
29SEP26 2.40 C 0.00 0.00 0.00 1.40 -0.04 66 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.34 -0.04 67 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.28 -0.04 68 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.23 -0.03 69 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.17 -0.04 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.12 -0.04 69 0 2 0
29SEP26 3.00 C 1.07 1.07 1.07 1.08 -0.03 71 6 16 +6
29SEP26 3.10 C 0.00 0.00 0.00 1.02 -0.04 69 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.98 -0.04 70 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.93 -0.04 70 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.89 -0.04 70 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.85 -0.04 70 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 -0.04 70 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.78 -0.04 71 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.74 -0.04 71 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.71 -0.04 71 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 -0.04 71 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.65 -0.04 71 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.62 -0.04 71 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.59 -0.04 71 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 -0.04 72 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.54 -0.04 71 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 -0.04 72 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 -0.03 72 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 -0.03 72 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 -0.04 71 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 -0.03 72 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 -0.04 72 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 -0.03 72 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 -0.04 72 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 -0.03 72 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 -0.03 72 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.23 -0.03 72 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 -0.02 73 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 -0.02 73 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 -0.02 72 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.03 72 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.02 73 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.02 72 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.50 -0.05 67 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.45 -0.04 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.39 -0.04 68 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.34 -0.03 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.30 -0.02 70 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.25 -0.03 70 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.20 -0.03 70 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.19 0.00 73 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.15 -0.03 73 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.11 -0.03 73 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.07 -0.03 73 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 0.00 73 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.03 71 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.93 -0.03 71 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 -0.03 71 0 6 0
30DEC26 3.90 C 0.89 0.89 0.89 0.86 -0.03 71 5 11 +5
30DEC26 4.00 C 0.00 0.00 0.00 0.83 -0.03 71 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.80 -0.03 71 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.77 -0.03 71 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 -0.03 71 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 -0.03 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.03 72 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.67 -0.03 71 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 -0.03 72 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 -0.03 72 0 0 0
30DEC26 4.90 C 0.60 0.60 0.60 0.61 -0.02 72 1 1 +1
TOTAL CALL 1,360 18,563 +458
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 89 0 729 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 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 66 0 1,218 0
26FEB26 2.80 P 0.00 0.00 0.00 0.02 0.00 69 0 491 0
26FEB26 2.90 P 0.09 0.09 0.09 0.03 -0.01 68 450 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.05 0.00 70 0 1,370 0
26FEB26 3.10 P 0.08 0.08 0.08 0.06 -0.01 65 300 1,325 0
26FEB26 3.20 P 0.00 0.00 0.00 0.09 -0.01 67 0 2,270 0
26FEB26 3.30 P 0.00 0.00 0.00 0.12 -0.01 66 0 3,128 0
26FEB26 3.40 P 0.19 0.19 0.19 0.16 -0.01 67 40 2,427 0
26FEB26 3.50 P 0.26 0.26 0.26 0.19 -0.01 62 100 2,680 0
26FEB26 3.60 P 0.23 0.29 0.23 0.26 0.00 67 329 3,892 -8
26FEB26 3.70 P 0.33 0.33 0.33 0.32 0.00 68 178 801 0
26FEB26 3.80 P 0.38 0.38 0.38 0.39 0.00 69 108 335 0
26FEB26 3.90 P 0.00 0.00 0.00 0.46 0.00 69 0 263 0
26FEB26 4.00 P 0.00 0.00 0.00 0.54 0.00 71 0 264 0
26FEB26 4.10 P 0.61 0.61 0.61 0.62 0.00 71 2 233 -2
26FEB26 4.20 P 0.00 0.00 0.00 0.71 +0.01 74 0 546 0
26FEB26 4.30 P 0.00 0.00 0.00 0.80 +0.01 76 0 214 0
26FEB26 4.40 P 0.00 0.00 0.00 0.89 +0.01 77 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.99 +0.02 83 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 1.08 +0.01 83 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 1.18 +0.01 88 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 1.28 +0.01 92 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.38 +0.01 97 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.48 +0.01 101 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.74 +0.02 117 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 2.00 +0.02 132 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.25 +0.01 142 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.03 0.00 73 0 402 0
30MAR26 2.50 P 0.00 0.00 0.00 0.04 0.00 72 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.06 0.00 74 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.07 0.00 71 0 1,303 0
30MAR26 2.80 P 0.15 0.15 0.15 0.09 0.00 71 1 1,200 0
30MAR26 2.90 P 0.14 0.14 0.12 0.12 0.00 72 600 3,242 +489
30MAR26 3.00 P 0.20 0.20 0.14 0.15 +0.01 73 931 1,997 +305
30MAR26 3.10 P 0.00 0.00 0.00 0.18 0.00 71 0 2,006 0
30MAR26 3.20 P 0.26 0.26 0.26 0.22 +0.01 72 5 1,217 +5
30MAR26 3.30 P 0.31 0.31 0.31 0.25 -0.01 69 150 3,102 0
30MAR26 3.40 P 0.00 0.00 0.00 0.31 +0.01 72 0 3,150 0
30MAR26 3.50 P 0.00 0.00 0.00 0.36 0.00 72 0 2,125 0
30MAR26 3.60 P 0.48 0.48 0.48 0.42 +0.01 73 100 6,346 0
30MAR26 3.70 P 0.49 0.49 0.49 0.48 +0.01 73 10 3,119 0
30MAR26 3.80 P 0.00 0.00 0.00 0.54 +0.01 73 0 635 0
30MAR26 3.90 P 0.00 0.00 0.00 0.61 +0.01 74 0 331 0
30MAR26 4.00 P 0.00 0.00 0.00 0.68 +0.01 74 0 245 0
30MAR26 4.10 P 0.00 0.00 0.00 0.75 +0.01 74 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.83 +0.01 75 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.91 +0.01 75 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.99 +0.01 76 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 1.08 +0.01 78 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 1.17 +0.02 79 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 1.25 +0.01 78 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.35 +0.02 82 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.44 +0.02 83 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.53 +0.02 83 0 80 0
30MAR26 5.25 P 0.00 0.00 0.00 1.77 +0.02 88 0 178 0
30MAR26 5.50 P 0.00 0.00 0.00 2.02 +0.02 95 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.26 +0.01 98 0 11 0
30MAR26 6.00 P 0.00 0.00 0.00 2.52 +0.02 107 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.77 +0.02 112 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 3.03 +0.02 121 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.28 +0.01 126 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.53 +0.01 131 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.78 +0.01 136 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 4.03 +0.01 140 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.28 +0.01 145 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.52 0.00 145 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.77 +0.01 149 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 5.02 +0.01 152 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.27 +0.01 156 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.07 -0.02 74 0 160 0
29APR26 2.50 P 0.11 0.11 0.11 0.09 -0.02 75 30 121 0
29APR26 2.60 P 0.00 0.00 0.00 0.11 -0.02 74 0 70 0
29APR26 2.70 P 0.21 0.21 0.21 0.14 -0.02 75 80 80 -80
29APR26 2.80 P 0.00 0.00 0.00 0.17 -0.02 75 0 0 0
29APR26 2.90 P 0.28 0.28 0.28 0.20 -0.02 75 80 1,500 -80
29APR26 3.00 P 0.31 0.31 0.31 0.24 -0.02 75 60 143 0
29APR26 3.10 P 0.00 0.00 0.00 0.28 -0.02 75 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.32 -0.03 75 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.37 -0.02 76 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.42 -0.02 75 0 19 0
29APR26 3.50 P 0.50 0.50 0.50 0.47 -0.03 75 10 68 0
29APR26 3.60 P 0.00 0.00 0.00 0.53 -0.02 76 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.59 -0.03 76 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.65 -0.03 75 0 119 0
29APR26 3.90 P 0.00 0.00 0.00 0.72 -0.03 76 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.79 -0.03 76 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.86 -0.03 77 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.94 -0.02 78 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.01 -0.02 77 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.09 -0.02 78 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.17 -0.02 78 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.26 -0.01 80 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.34 -0.02 80 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.43 -0.01 81 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.51 -0.01 81 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.18 - 73 0 0 -
28MAY26 2.80 P 0.00 0.00 0.00 0.22 - 74 0 0 -
28MAY26 2.90 P 0.00 0.00 0.00 0.25 -0.03 73 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.29 -0.02 73 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.34 -0.02 74 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.38 -0.03 73 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.43 -0.03 74 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.49 -0.02 75 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.54 -0.03 74 0 0 0
28MAY26 3.60 P 0.64 0.64 0.64 0.60 -0.02 75 10 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.66 -0.03 75 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.72 -0.03 74 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.79 -0.02 75 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.86 -0.02 75 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.93 -0.02 76 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.00 -0.02 76 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.08 -0.02 77 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.16 -0.02 77 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.23 -0.02 76 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.31 -0.02 77 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.40 -0.01 78 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.48 -0.02 78 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.57 -0.01 79 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.15 -0.02 75 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.18 -0.02 75 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.21 -0.03 75 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.25 -0.02 76 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.29 -0.02 76 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.32 -0.03 75 0 1,500 0
29JUN26 3.00 P 0.42 0.42 0.42 0.37 -0.03 76 25 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.42 -0.03 76 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.46 -0.04 75 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.52 -0.03 76 0 1,500 0
29JUN26 3.40 P 0.00 0.00 0.00 0.57 -0.04 76 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.63 -0.03 76 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.69 -0.03 77 0 986 0
29JUN26 3.70 P 0.00 0.00 0.00 0.75 -0.04 76 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.81 -0.04 76 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 -0.03 77 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.95 -0.03 77 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.02 -0.03 77 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.09 -0.04 77 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.16 -0.04 77 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 1.24 -0.03 78 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.32 -0.03 79 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.40 -0.03 79 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.48 -0.03 79 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.56 -0.03 80 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.64 -0.03 80 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.73 -0.02 81 0 199 0
29JUN26 5.25 P 0.00 0.00 0.00 1.94 -0.03 81 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.16 -0.02 82 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.39 -0.02 84 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.62 -0.02 85 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.86 -0.01 88 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.10 0.00 90 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.34 0.00 92 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.58 -0.01 94 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.83 0.00 97 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.08 0.00 100 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.33 0.00 103 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.58 +0.01 106 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 -0.02 74 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.29 -0.01 75 0 15 0
29SEP26 2.60 P 0.00 0.00 0.00 0.33 -0.01 75 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.37 -0.02 74 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.41 -0.02 74 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.46 -0.02 74 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.51 -0.02 75 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.56 -0.02 75 0 470 0
29SEP26 3.20 P 0.00 0.00 0.00 0.61 -0.02 75 0 732 0
29SEP26 3.30 P 0.00 0.00 0.00 0.67 -0.02 75 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.73 -0.02 75 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.78 -0.02 75 0 1,207 0
29SEP26 3.60 P 0.00 0.00 0.00 0.85 -0.01 76 0 828 0
29SEP26 3.70 P 0.00 0.00 0.00 0.91 -0.02 75 0 722 0
29SEP26 3.80 P 0.00 0.00 0.00 0.98 -0.02 76 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 1.04 -0.02 75 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 1.11 -0.02 76 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.18 -0.02 76 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.25 -0.02 76 0 411 0
29SEP26 4.30 P 0.00 0.00 0.00 1.33 -0.01 77 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.40 -0.02 76 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 -0.02 76 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.55 -0.02 77 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.63 -0.02 77 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.71 -0.02 77 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.79 -0.02 77 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.87 -0.02 78 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 2.08 -0.01 79 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.29 -0.02 79 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 0.00 80 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.73 -0.01 81 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.96 0.00 82 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.19 -0.01 83 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.43 +0.01 85 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.66 0.00 86 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.90 0.00 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.14 0.00 89 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.38 0.00 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.63 +0.01 92 0 0 0
30DEC26 2.40 P 0.39 0.39 0.39 0.34 -0.01 74 6 171 +6
30DEC26 2.50 P 0.00 0.00 0.00 0.38 -0.01 74 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.43 -0.01 74 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.47 -0.01 74 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.52 -0.01 74 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.57 -0.01 74 0 1,708 0
30DEC26 3.00 P 0.64 0.64 0.64 0.63 -0.01 75 10 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.68 -0.01 75 0 25 0
30DEC26 3.20 P 0.00 0.00 0.00 0.74 -0.01 75 0 31 0
30DEC26 3.30 P 0.00 0.00 0.00 0.80 -0.01 75 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.86 -0.01 75 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.92 -0.01 75 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.98 -0.01 75 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.05 0.00 76 0 63 0
30DEC26 3.80 P 0.00 0.00 0.00 1.11 -0.01 75 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.18 -0.01 76 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.25 -0.01 76 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.32 0.00 76 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 -0.01 76 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 -0.01 76 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 -0.01 76 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.61 -0.01 76 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.68 -0.01 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.76 -0.01 77 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.84 -0.01 77 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.92 -0.01 77 0 0 0
TOTAL PUT 3,615 98,552 +635
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$ 81.90
30MAR26 45.00 C 0.00 0.00 0.00 37.09 +0.09 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.10 +0.09 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.10 +0.09 29 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.10 +0.08 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.11 +0.09 40 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.11 +0.09 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.62 +0.08 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.13 +0.08 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.64 +0.08 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 22.16 +0.09 28 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.67 +0.08 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.19 +0.08 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.74 +0.08 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.34 +0.07 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 10.05 +0.07 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 7.91 +0.05 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 6.00 +0.03 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 4.37 +0.02 24 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 3.05 +0.01 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 2.04 +0.01 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 1.30 0.00 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.79 -0.01 24 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.26 0.00 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.14 0.00 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.07 0.00 24 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.65 +0.08 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.17 +0.09 33 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.68 +0.08 27 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.19 +0.08 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.71 +0.08 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.24 +0.08 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.80 +0.07 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.42 +0.06 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.17 +0.05 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.11 +0.05 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.29 +0.04 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.75 +0.02 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 3.49 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.52 -0.01 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.79 -0.01 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.25 -0.01 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.87 0.00 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.41 0.00 25 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 52 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 0.00 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.34 -0.02 24 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.70 -0.03 24 0 124 0
30MAR26 77.50 P 0.00 0.00 0.00 1.28 -0.05 24 0 335 0
30MAR26 80.00 P 0.00 0.00 0.00 2.15 -0.06 24 0 417 0
30MAR26 82.50 P 0.00 0.00 0.00 3.34 -0.07 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 4.82 -0.08 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 6.60 -0.09 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 8.62 -0.09 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 10.82 -0.10 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 13.16 -0.10 24 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.60 -0.10 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.10 -0.10 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 20.60 -0.10 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.10 -0.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.60 -0.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.10 -0.10 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 30.60 -0.10 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.10 -0.10 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.60 -0.10 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.10 -0.10 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.60 -0.10 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.10 -0.10 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.82 -0.02 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.32 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 1.99 -0.03 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 2.86 -0.03 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 3.93 -0.04 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.22 -0.05 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.71 -0.06 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.40 -0.05 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.25 -0.06 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.25 -0.07 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.37 -0.07 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.59 -0.07 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.89 -0.06 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.24 -0.07 24 0 0 0
TOTAL PUT 0 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$ 9.41
30MAR26 4.53 C 0.00 0.00 0.00 4.89 +0.25 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 4.79 +0.25 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 4.70 +0.25 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 4.60 +0.25 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.37 +0.26 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.13 +0.28 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 3.89 +0.28 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 3.65 +0.28 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.40 +0.28 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.16 +0.27 0 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 2.93 +0.28 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.69 +0.28 32 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.45 +0.27 25 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.22 +0.27 34 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 1.97 +0.26 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 1.74 +0.25 26 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 1.51 +0.25 26 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.29 +0.21 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.09 +0.21 29 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 0.90 +0.19 29 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 0.72 +0.16 28 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.57 +0.15 28 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.44 +0.12 28 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.33 +0.09 28 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.18 +0.05 28 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 4.73 +0.25 56 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.63 +0.24 53 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.39 +0.25 45 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.16 +0.25 52 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.92 +0.24 47 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.68 +0.25 42 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.44 +0.25 44 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.20 +0.24 40 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.97 +0.25 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.73 +0.25 36 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.49 +0.24 32 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.26 +0.23 31 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.04 +0.23 31 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.82 +0.21 30 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.62 +0.21 31 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.42 +0.20 31 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.23 +0.23 31 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.03 +0.19 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.87 +0.16 28 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.73 +0.13 28 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.61 +0.12 28 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.51 +0.11 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.34 +0.08 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.22 +0.06 29 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.68 +0.24 38 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.44 +0.24 39 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.21 +0.25 38 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.97 +0.25 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.74 +0.24 34 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.51 +0.24 33 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.28 +0.23 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.07 +0.21 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.87 +0.21 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.67 +0.19 30 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.48 +0.17 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.30 +0.17 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.15 +0.16 30 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.01 +0.14 30 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.88 +0.10 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.77 +0.09 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.67 +0.08 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.52 +0.08 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.39 +0.06 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.29 +0.05 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.21 +0.03 30 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 59 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.08 -0.06 28 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.13 -0.08 28 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.19 -0.10 28 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.29 -0.12 29 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.41 -0.13 29 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.53 -0.16 28 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.85 -0.21 28 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 1.28 -0.24 32 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.73 -0.26 35 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 2.19 -0.28 37 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.66 -0.29 41 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.02 28 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.08 -0.03 28 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.21 -0.07 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.28 -0.08 28 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.37 -0.09 28 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.47 -0.10 28 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.58 -0.12 27 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.71 -0.13 27 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.85 -0.18 27 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.03 -0.17 28 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.33 -0.19 26 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.76 -0.15 28 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.12 -0.22 22 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.54 -0.23 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.98 -0.24 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.03 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.14 -0.05 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.24 -0.05 30 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.30 -0.07 30 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.37 -0.08 29 0 10 0
29SEP26 8.19 P 0.00 0.00 0.00 0.45 -0.10 29 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.56 -0.09 30 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.66 -0.12 29 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.78 -0.12 29 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.91 -0.14 29 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.06 -0.14 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.19 -0.17 29 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.54 -0.18 30 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.89 -0.21 29 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.31 -0.20 30 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.72 -0.21 30 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.14 -0.22 30 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$ 9.41
30MAR26 4.32 C 0.00 0.00 0.00 5.10 +0.25 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.00 +0.25 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.92 +0.25 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.82 +0.25 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 4.73 +0.25 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 4.49 +0.25 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.26 +0.28 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.03 +0.28 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 3.79 +0.26 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 3.56 +0.25 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.33 +0.28 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.11 +0.28 42 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 2.87 +0.26 36 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 2.63 +0.28 31 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.40 +0.27 21 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.17 +0.27 33 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 1.93 +0.25 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 1.71 +0.25 25 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.48 +0.24 25 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.27 +0.21 26 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.09 +0.21 29 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 0.89 +0.19 28 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.05 -0.04 29 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.08 -0.06 28 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.13 -0.08 28 0 0 0
TOTAL PUT 0 2 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.41
26FEB26 5.00 C 0.00 0.00 0.00 4.41 +0.25 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.16 +0.25 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 3.91 +0.26 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.67 +0.26 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.42 +0.26 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.16 +0.25 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.91 +0.26 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.66 +0.26 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.42 +0.27 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.17 +0.27 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.92 +0.27 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.67 +0.26 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.42 +0.25 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.18 +0.24 26 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.94 +0.23 26 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.70 +0.18 23 0 40 0
26FEB26 9.00 C 0.00 0.00 0.00 0.50 +0.16 24 0 65 0
26FEB26 9.25 C 0.00 0.00 0.00 0.34 +0.12 25 0 44 0
26FEB26 9.50 C 0.00 0.00 0.00 0.22 +0.09 26 0 33 0
26FEB26 9.75 C 0.00 0.00 0.00 0.13 +0.05 27 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.08 +0.04 28 0 4 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.43 +0.26 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.18 +0.27 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.93 +0.27 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.68 +0.27 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.43 +0.27 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.18 +0.27 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.94 +0.28 38 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.69 +0.28 32 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.44 +0.28 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.20 +0.28 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.95 +0.27 29 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.70 +0.26 25 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.46 +0.24 25 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.23 +0.20 25 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.03 +0.19 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.83 +0.16 27 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 0.66 +0.14 27 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.51 +0.12 27 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.39 +0.11 28 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.29 +0.08 28 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.22 +0.07 29 0 3 0
30MAR26 10.50 C 0.00 0.00 0.00 0.11 +0.04 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.21 +0.26 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.96 +0.26 36 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.72 +0.27 36 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.47 +0.26 32 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.22 +0.25 29 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.98 +0.25 28 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.75 +0.24 28 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.53 +0.23 29 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.33 +0.21 30 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.12 +0.18 28 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.94 +0.16 28 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 0.77 +0.14 28 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.64 +0.13 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.52 +0.12 29 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.41 +0.09 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.33 +0.07 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.20 +0.05 29 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.12 +0.04 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.48 +0.25 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.23 +0.23 29 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.00 +0.23 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.77 +0.22 30 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.55 +0.21 29 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.33 +0.21 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.12 +0.18 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.94 +0.16 27 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.77 +0.14 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.64 +0.13 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.52 +0.12 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.41 +0.09 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.33 +0.07 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.20 +0.05 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.45 +0.24 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.21 +0.26 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.96 +0.24 48 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.71 +0.24 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.47 +0.25 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.22 +0.24 40 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.98 +0.24 40 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.73 +0.24 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.49 +0.24 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.25 +0.23 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.01 +0.22 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.79 +0.22 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 +0.21 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.37 +0.24 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.15 +0.20 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.98 +0.18 28 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.82 +0.15 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.70 +0.15 29 200 202 +172
29JUN26 9.50 C 0.00 0.00 0.00 0.57 +0.13 29 200 242 +200
29JUN26 9.75 C 0.00 0.00 0.00 0.47 +0.12 29 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 0.38 +0.10 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 +0.07 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.15 +0.05 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.45 +0.24 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.21 +0.25 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.96 +0.24 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.71 +0.24 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.47 +0.24 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.22 +0.24 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.98 +0.24 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.74 +0.23 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.50 +0.23 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.27 +0.22 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 +0.21 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.83 +0.20 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 +0.18 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.45 +0.18 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.26 +0.17 30 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.11 +0.16 30 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 +0.13 30 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.87 +0.14 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.75 +0.12 30 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.65 +0.10 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.57 +0.10 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.42 +0.07 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.31 +0.06 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 +0.05 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.72 +0.25 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.47 +0.24 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.23 +0.24 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.99 +0.25 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.75 +0.23 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.52 +0.22 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.30 +0.22 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.09 +0.21 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.89 +0.20 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.70 +0.18 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 +0.19 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.39 +0.18 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.23 +0.17 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.09 +0.13 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.99 +0.14 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.88 +0.12 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.79 +0.11 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.71 +0.10 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.56 +0.09 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.44 +0.07 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 +0.07 30 0 2 0
30DEC26 12.00 C 0.29 0.29 0.29 0.27 +0.05 30 20 22 +20
30DEC26 12.50 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
TOTAL CALL 420 1,338 +392
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 78 0
26FEB26 8.50 P 0.00 0.00 0.00 0.02 -0.03 28 0 139 0
26FEB26 8.75 P 0.00 0.00 0.00 0.04 -0.06 26 0 34 0
26FEB26 9.00 P 0.00 0.00 0.00 0.10 -0.09 28 0 69 0
26FEB26 9.25 P 0.00 0.00 0.00 0.18 -0.13 27 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.31 -0.16 28 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.46 -0.20 27 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.65 -0.22 27 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.10 -0.27 28 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.59 -0.28 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.10 -0.27 45 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.60 -0.27 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.10 -0.27 60 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.60 -0.27 67 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.06 -0.03 29 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 -0.06 28 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.15 -0.08 28 0 12 0
30MAR26 9.00 P 0.00 0.00 0.00 0.23 -0.10 29 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.33 -0.13 29 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.46 -0.14 29 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.60 -0.17 28 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.77 -0.19 29 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.16 -0.27 28 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.65 -0.24 35 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.12 -0.28 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.61 -0.28 40 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.11 -0.28 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.61 -0.28 50 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 -0.03 30 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.07 -0.05 29 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.11 -0.06 29 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.17 -0.06 29 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.24 -0.08 29 0 51 0
29APR26 9.00 P 0.00 0.00 0.00 0.33 -0.09 29 0 4 0
29APR26 9.25 P 0.00 0.00 0.00 0.43 -0.13 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.56 -0.15 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.71 -0.15 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.86 -0.18 29 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.23 -0.21 29 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.70 -0.23 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.15 -0.25 35 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.62 -0.27 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.12 -0.27 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.62 -0.27 44 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.15 -0.07 26 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.22 -0.07 26 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.30 -0.09 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.40 -0.11 26 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.52 -0.13 26 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.65 -0.15 25 0 30 0
28MAY26 9.50 P 0.00 0.00 0.00 0.81 -0.19 25 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.01 -0.18 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.16 -0.19 24 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.61 -0.16 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.99 -0.23 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.44 -0.24 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.91 -0.24 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.38 -0.25 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.86 -0.25 0 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 2 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 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 41 0
29JUN26 7.00 P 0.07 0.07 0.07 0.06 -0.02 29 1 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.08 -0.03 28 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 -0.05 28 0 4 0
29JUN26 8.00 P 0.00 0.00 0.00 0.22 -0.07 27 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.30 -0.08 28 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.39 -0.09 27 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.50 -0.10 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.62 -0.12 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.75 -0.14 27 200 200 +200
29JUN26 9.50 P 0.00 0.00 0.00 0.90 -0.19 27 200 200 +200
29JUN26 9.75 P 0.00 0.00 0.00 1.10 -0.13 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.24 -0.18 26 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.67 -0.15 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.04 -0.21 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.48 -0.22 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.94 -0.22 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.41 -0.23 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.89 -0.24 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.02 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.18 -0.06 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.24 -0.06 29 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 -0.07 30 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 -0.08 29 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.47 -0.09 29 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.58 -0.10 29 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.69 -0.12 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.82 -0.13 29 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.96 -0.14 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.11 -0.14 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 -0.16 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.45 -0.16 29 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.83 -0.20 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.21 -0.21 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.66 -0.20 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.10 -0.21 30 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.55 -0.22 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.01 -0.22 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.03 29 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.04 29 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.07 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 -0.07 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 -0.07 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 -0.09 29 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.58 -0.10 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.68 -0.11 29 0 0 0
30DEC26 8.75 P 0.86 0.86 0.86 0.80 -0.12 29 1 0 -1
30DEC26 9.00 P 0.00 0.00 0.00 0.93 -0.12 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.07 -0.13 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.22 -0.14 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.38 -0.15 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.55 -0.16 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.91 -0.18 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.32 -0.18 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.73 -0.19 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.16 -0.20 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.60 -0.21 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.05 -0.22 29 0 0 0
TOTAL PUT 402 1,448 +399
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$ 26.30
26FEB26 15.50 C 0.00 0.00 0.00 10.83 +1.12 74 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 10.33 +1.12 67 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.83 +1.12 58 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.33 +1.12 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.83 +1.12 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.33 +1.12 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.83 +1.11 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.33 +1.11 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.83 +1.11 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.34 +1.12 43 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.34 +1.12 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.34 +1.11 24 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 3.35 +1.07 25 0 51 0
26FEB26 24.00 C 0.00 0.00 0.00 2.39 +0.99 24 0 40 0
26FEB26 25.00 C 0.00 0.00 0.00 1.47 +0.71 21 0 11 0
26FEB26 26.00 C 0.00 0.00 0.00 0.81 +0.46 23 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 0.37 +0.24 24 0 59 0
26FEB26 28.00 C 0.00 0.00 0.00 0.14 +0.10 24 0 80 0
26FEB26 29.00 C 0.03 0.03 0.03 0.04 +0.03 24 16 16 +16
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.36 +1.12 67 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.86 +1.12 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.36 +1.12 49 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.86 +1.11 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.36 +1.11 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.87 +1.12 50 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.37 +1.12 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.87 +1.12 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.37 +1.11 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.87 +1.11 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.38 +1.12 36 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.88 +1.12 31 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 7.38 +1.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.88 +1.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.39 +1.11 28 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.40 +1.09 26 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.43 +1.04 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.51 +0.94 26 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.66 +0.90 27 0 7 0
30MAR26 25.00 C 0.00 0.00 0.00 1.86 +0.68 25 0 23 0
30MAR26 26.00 C 0.98 0.98 0.98 1.27 +0.52 26 8 36 +8
30MAR26 27.00 C 0.71 0.72 0.71 0.82 +0.37 26 5 5 +5
30MAR26 28.00 C 0.00 0.00 0.00 0.50 +0.24 26 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.29 +0.15 26 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.16 +0.09 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.09 +0.05 27 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.87 +1.11 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.38 +1.12 37 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.88 +1.12 32 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.38 +1.11 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.88 +1.11 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.39 +1.11 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.89 +1.10 25 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.40 +1.10 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.43 +1.07 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.49 +1.01 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.60 +1.00 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.72 +0.77 24 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.05 +0.65 26 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.49 +0.53 26 0 10 0
29APR26 27.00 C 0.00 0.00 0.00 1.05 +0.40 26 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.71 +0.28 26 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.46 +0.19 26 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.32 +0.16 27 0 0 0
29APR26 31.00 C 0.20 0.20 0.20 0.20 +0.10 27 10 10 +10
29APR26 32.00 C 0.00 0.00 0.00 0.12 +0.06 27 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.07 +0.04 27 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.38 +1.11 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.88 +1.11 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.39 +1.10 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.90 +1.10 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.41 +1.08 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.45 +1.04 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.53 +0.97 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.68 +0.88 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.92 +0.83 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.19 +0.65 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.65 +0.53 25 40 40 +40
28MAY26 27.00 C 0.00 0.00 0.00 1.21 +0.42 25 40 40 +40
28MAY26 28.00 C 0.70 0.70 0.70 0.87 +0.32 25 18 18 +18
28MAY26 29.00 C 0.00 0.00 0.00 0.60 +0.22 25 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.41 +0.16 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.28 +0.12 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.19 +0.09 26 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.12 +0.06 26 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.37 +1.12 38 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.87 +1.12 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.37 +1.11 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.87 +1.11 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.38 +1.12 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.88 +1.11 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.38 +1.10 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.89 +1.10 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.40 +1.09 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.91 +1.07 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.43 +1.05 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.51 +1.01 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.63 +0.93 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.83 +0.85 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.11 +0.76 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.47 +0.66 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.92 +0.55 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.47 +0.45 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.10 +0.36 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.81 +0.28 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.59 +0.22 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.42 +0.16 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.29 +0.11 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 +0.08 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 +0.06 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 +0.04 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.89 +1.10 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.41 +1.10 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.92 +1.09 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.44 +1.09 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.96 +1.07 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.49 +1.06 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.02 +1.05 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.56 +1.03 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.11 +1.02 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.67 +1.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.82 +0.95 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.01 +0.88 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.28 +0.81 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.61 +0.73 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.01 +0.66 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.49 +0.58 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.03 +0.49 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.65 +0.43 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.32 +0.36 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.05 +0.30 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.82 +0.25 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.64 +0.19 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.50 +0.16 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 +0.12 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 +0.10 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.07 +1.07 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.60 +1.06 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.14 +1.05 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.68 +1.03 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.23 +1.02 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.80 +1.01 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.37 +0.99 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.95 +0.96 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.14 +0.91 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.39 +0.85 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.69 +0.79 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.06 +0.73 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.48 +0.67 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.96 +0.59 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.51 +0.52 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.11 +0.46 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.76 +0.40 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.47 +0.35 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.22 +0.30 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.99 +0.25 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.82 +0.21 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.67 +0.19 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 +0.15 26 0 0 0
TOTAL CALL 137 541 +137
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.06 25 0 119 0
26FEB26 24.00 P 0.09 0.11 0.09 0.05 -0.17 25 38 15 -20
26FEB26 25.00 P 0.00 0.00 0.00 0.18 -0.40 24 0 0 0
26FEB26 26.00 P 0.92 0.92 0.60 0.50 -0.68 25 30 53 +30
26FEB26 27.00 P 0.00 0.00 0.00 1.07 -0.91 25 0 13 0
26FEB26 28.00 P 0.00 0.00 0.00 1.86 -0.98 27 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.72 -1.10 25 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.70 -1.12 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.70 -1.12 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.70 -1.12 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.70 -1.12 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.70 -1.12 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.70 -1.12 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.07 28 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.12 -0.15 27 0 22 0
30MAR26 24.00 P 0.33 0.33 0.33 0.27 -0.27 27 1 31 0
30MAR26 25.00 P 0.00 0.00 0.00 0.53 -0.43 27 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.93 -0.60 27 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 1.48 -0.77 27 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.18 -0.81 28 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.90 -0.98 26 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.78 -1.05 26 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.72 -1.10 27 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.70 -1.12 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.70 -1.12 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.70 -1.12 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.70 -1.12 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.06 -0.07 27 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.14 -0.13 27 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.28 -0.21 27 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.50 -0.33 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.84 -0.44 27 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 1.29 -0.57 28 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.86 -0.72 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.54 -0.74 29 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.21 -0.91 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.04 -0.98 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.93 -1.02 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.85 -1.06 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.80 -1.09 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.77 -1.10 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.76 -1.10 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 -0.04 25 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 -0.05 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.10 -0.09 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.20 -0.16 26 0 3 0
28MAY26 23.00 P 0.00 0.00 0.00 0.36 -0.25 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.61 -0.36 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.97 -0.47 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.42 -0.60 27 40 40 +40
28MAY26 27.00 P 0.00 0.00 0.00 1.99 -0.71 27 40 40 +40
28MAY26 28.00 P 0.00 0.00 0.00 2.66 -0.71 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.32 -0.87 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.12 -0.95 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.99 -1.00 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.89 -1.04 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.83 -1.07 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.79 -1.09 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.05 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.07 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.12 26 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 -0.18 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.47 -0.27 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.74 -0.36 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.10 -0.46 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.55 -0.57 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.10 -0.67 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.73 -0.77 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.45 -0.85 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.23 -0.92 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.07 -0.98 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.96 -1.01 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.88 -1.04 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.82 -1.07 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.79 -1.08 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.06 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.07 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.10 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 -0.12 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 -0.17 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.52 -0.23 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.77 -0.30 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.09 -0.38 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.48 -0.46 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.95 -0.54 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.49 -0.63 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.11 -0.70 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.79 -0.78 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.53 -0.84 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.31 -0.90 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.15 -0.95 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.03 -0.99 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.93 -1.03 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.86 -1.06 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.05 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.07 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 -0.08 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 -0.10 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 -0.12 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.35 -0.14 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.52 -0.20 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 -0.25 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.03 -0.32 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.38 -0.38 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.79 -0.45 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.26 -0.53 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.81 -0.60 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.41 -0.66 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.06 -0.73 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.77 -0.80 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.54 -0.85 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.34 -0.90 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.18 -0.95 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.06 -0.98 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.96 -1.02 26 0 0 0
TOTAL PUT 149 526 +90
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$ 4.78
26FEB26 3.60 C 0.00 0.00 0.00 1.19 +0.03 54 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.09 +0.03 49 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.99 +0.03 44 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.89 +0.03 39 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.79 +0.03 35 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.24 +0.02 26 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.16 0.00 23 0 35 0
26FEB26 4.80 C 0.00 0.00 0.00 0.11 0.00 24 0 30 0
26FEB26 4.90 C 0.00 0.00 0.00 0.06 0.00 21 0 50 0
26FEB26 5.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 136 0
26FEB26 5.25 C 0.01 0.01 0.01 0.01 0.00 25 56 137 +56
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 64 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 76 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.20 +0.02 36 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.10 +0.02 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.00 +0.02 29 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.91 +0.03 33 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.81 +0.02 30 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.73 +0.03 33 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.54 +0.03 28 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.45 +0.03 26 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.32 +0.02 28 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.25 +0.01 26 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.20 +0.01 27 0 95 0
30MAR26 4.90 C 0.15 0.15 0.15 0.16 +0.02 27 25 281 0
30MAR26 5.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 114 0
30MAR26 5.25 C 0.00 0.00 0.00 0.06 0.00 27 0 6 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 0.00 28 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.21 +0.03 31 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.12 +0.04 33 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.02 +0.03 30 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.92 +0.03 27 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.84 +0.05 30 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.75 +0.03 29 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.43 +0.03 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.31 +0.01 27 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.25 0.00 26 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 15 0
29APR26 5.25 C 0.10 0.10 0.10 0.10 0.00 27 8 17 +8
29APR26 5.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 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 32 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 1.04 +0.03 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.95 +0.03 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.87 +0.04 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.62 +0.03 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 0.00 27 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 1.25 +0.03 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.15 +0.02 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.98 +0.03 30 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.82 +0.03 30 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.66 +0.02 29 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 +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 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.29 +0.03 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.21 +0.03 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 +0.03 33 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.04 +0.03 32 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.96 +0.04 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.88 +0.03 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.80 +0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.73 +0.02 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.67 +0.02 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.54 +0.01 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 +0.01 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.10 0.00 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.31 +0.03 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 +0.02 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.14 +0.02 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.07 +0.04 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.99 +0.02 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 +0.03 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.78 +0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 +0.02 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 +0.01 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 +0.02 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 +0.01 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.01 28 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 0.00 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 69 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.10 +0.01 30 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 0.00 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
TOTAL CALL 89 1,329 +64
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.05 -0.01 25 0 114 0
26FEB26 4.70 P 0.00 0.00 0.00 0.08 -0.02 24 0 55 0
26FEB26 4.80 P 0.11 0.11 0.11 0.12 -0.02 23 2 69 +2
26FEB26 4.90 P 0.00 0.00 0.00 0.18 -0.03 23 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.48 -0.02 28 0 51 0
26FEB26 5.50 P 0.00 0.00 0.00 0.73 -0.02 38 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.98 -0.02 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.23 -0.02 55 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.48 -0.02 62 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.73 -0.02 70 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.98 -0.02 77 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.23 -0.02 83 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.48 -0.02 89 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.73 -0.02 95 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.03 0.00 29 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.04 0.00 27 0 36 0
30MAR26 4.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
30MAR26 4.50 P 0.10 0.10 0.08 0.08 -0.01 27 9 194 -1
30MAR26 4.60 P 0.00 0.00 0.00 0.12 -0.01 28 0 65 0
30MAR26 4.70 P 0.00 0.00 0.00 0.15 -0.01 26 0 10 0
30MAR26 4.80 P 0.20 0.20 0.20 0.20 -0.01 26 36 96 +36
30MAR26 4.90 P 0.00 0.00 0.00 0.26 -0.02 27 0 107 0
30MAR26 5.00 P 0.00 0.00 0.00 0.33 -0.02 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.73 -0.03 26 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.98 -0.02 32 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.23 -0.02 38 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.48 -0.02 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.73 -0.02 48 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.98 -0.02 53 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.23 -0.02 57 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.48 -0.02 61 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.73 -0.02 65 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.04 0.00 29 10 20 +10
29APR26 4.20 P 0.00 0.00 0.00 0.05 0.00 27 0 32 0
29APR26 4.30 P 0.06 0.06 0.06 0.07 0.00 28 5 5 +5
29APR26 4.40 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 60 0
29APR26 4.60 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.20 -0.02 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.25 0.00 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.99 -0.03 30 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.24 -0.03 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.49 -0.03 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.74 -0.03 44 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.99 -0.03 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.78 -0.03 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.99 -0.04 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.24 -0.03 31 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.49 -0.03 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.74 -0.03 39 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.99 -0.03 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 28 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.08 0.00 28 0 9 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 0.00 28 0 3 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 -0.01 28 0 44 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 -0.02 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.43 -0.03 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.61 -0.03 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.80 -0.04 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.01 -0.04 28 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.25 -0.02 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.49 -0.03 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.74 -0.03 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.99 -0.03 39 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.24 -0.03 42 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.49 -0.03 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.74 -0.03 48 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.99 -0.03 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.24 -0.03 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.49 -0.03 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 0.10 -0.01 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.01 29 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 -0.02 28 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.02 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.04 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.79 -0.02 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.97 -0.03 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.18 -0.03 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.38 -0.04 24 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.61 -0.04 25 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.84 -0.03 24 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.07 -0.04 17 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.28 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.53 -0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 0.00 30 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 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 43 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.03 28 0 10 0
30DEC26 4.50 P 0.43 0.43 0.43 0.41 -0.02 28 3 22 -3
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 -0.02 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.02 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 -0.03 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 -0.03 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 -0.04 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.65 -0.03 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.87 -0.03 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 -0.03 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.33 -0.03 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.57 -0.03 24 0 0 0
TOTAL PUT 65 2,168 +49
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$ 110.40
26FEB26 87.50 C 0.00 0.00 0.00 23.09 +0.95 40 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 20.63 +0.91 39 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 18.21 +0.86 39 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 15.75 +0.69 36 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 13.48 +0.21 37 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 11.10 -0.06 33 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 9.27 +0.04 37 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 7.88 +0.47 42 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 5.96 +0.11 38 0 18 0
26FEB26 110.00 C 0.00 0.00 0.00 4.55 +0.01 38 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 3.54 +0.05 39 0 8 0
26FEB26 115.00 C 2.51 2.51 2.16 2.60 -0.05 39 22 22 +15
26FEB26 117.50 C 0.00 0.00 0.00 1.96 -0.02 40 0 15 0
26FEB26 120.00 C 0.00 0.00 0.00 1.38 -0.05 40 0 50 0
26FEB26 122.50 C 0.00 0.00 0.00 0.95 -0.07 40 0 39 0
26FEB26 125.00 C 0.00 0.00 0.00 0.64 -0.07 40 0 48 0
26FEB26 127.50 C 0.59 0.59 0.59 0.42 -0.06 39 15 71 +15
26FEB26 130.00 C 0.00 0.00 0.00 0.27 -0.06 39 0 61 0
26FEB26 132.50 C 0.00 0.00 0.00 0.17 -0.04 39 0 60 0
26FEB26 135.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 4 0
26FEB26 140.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.99 +0.80 45 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 21.80 +0.75 45 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 19.69 +0.59 45 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 17.58 +0.48 44 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 15.68 +0.50 44 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 13.59 -0.32 42 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 12.10 +0.21 43 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 10.50 -0.05 43 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 9.34 +0.18 44 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 8.05 +0.14 44 0 1 0
30MAR26 112.50 C 0.00 0.00 0.00 6.81 0.00 44 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 5.83 -0.06 44 0 15 0
30MAR26 117.50 C 0.00 0.00 0.00 5.00 -0.04 44 0 7 0
30MAR26 120.00 C 0.00 0.00 0.00 4.26 -0.06 45 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 3.64 -0.04 45 0 6 0
30MAR26 125.00 C 0.00 0.00 0.00 3.10 +0.01 45 0 54 0
30MAR26 127.50 C 0.00 0.00 0.00 2.61 +0.02 45 0 18 0
30MAR26 130.00 C 0.00 0.00 0.00 2.16 +0.01 45 0 54 0
30MAR26 132.50 C 0.00 0.00 0.00 1.78 -0.01 45 0 30 0
30MAR26 135.00 C 0.00 0.00 0.00 1.46 -0.01 45 0 28 0
30MAR26 137.50 C 0.00 0.00 0.00 1.19 -0.02 45 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 0.97 -0.02 45 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 0.79 0.00 45 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 25.01 +0.60 45 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 22.98 +0.54 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 21.03 +0.65 45 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 19.07 +0.39 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 17.33 +0.37 45 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 15.52 +0.21 44 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 13.96 0.00 44 0 0 0
29APR26 105.00 C 12.04 12.04 12.04 12.71 +0.26 45 15 15 +15
29APR26 107.50 C 0.00 0.00 0.00 11.39 +0.25 45 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 10.16 +0.22 45 600 600 +600
29APR26 112.50 C 0.00 0.00 0.00 9.05 +0.19 45 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 8.06 +0.18 45 0 721 0
29APR26 117.50 C 0.00 0.00 0.00 7.17 +0.09 45 0 201 0
29APR26 120.00 C 0.00 0.00 0.00 6.38 +0.09 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 5.67 +0.13 46 0 0 0
29APR26 125.00 C 4.16 4.16 4.16 4.99 +0.13 46 3 30 0
29APR26 127.50 C 0.00 0.00 0.00 4.36 +0.10 46 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 3.80 +0.08 46 0 15 0
29APR26 132.50 C 0.00 0.00 0.00 3.31 +0.07 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 2.87 +0.05 46 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 2.48 +0.04 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 2.14 +0.09 46 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 1.79 +0.02 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.63 +0.32 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 23.68 +0.28 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 21.82 +0.68 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 20.06 +0.61 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.36 +0.58 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.94 +0.28 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 15.75 +0.52 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 13.66 -0.18 44 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 12.69 +0.14 46 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 11.56 +0.22 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 10.55 +0.28 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 9.49 +0.23 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 8.60 +0.27 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.69 +0.24 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 6.91 +0.21 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.17 +0.20 46 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 5.49 +0.15 46 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 4.91 +0.15 46 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 4.35 +0.14 46 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 3.86 +0.09 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 3.43 +0.19 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.23 +0.59 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.37 +0.57 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 22.59 +0.49 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.90 +0.46 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.29 +0.39 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.80 +0.36 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 16.34 +0.03 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 15.04 -0.01 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 14.01 +0.15 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 12.86 +0.25 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 11.81 +0.17 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 10.74 +0.05 46 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 9.90 +0.10 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 9.01 +0.09 46 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 8.16 +0.04 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 7.45 +0.03 46 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 6.75 +0.03 46 0 6 0
29JUN26 130.00 C 0.00 0.00 0.00 6.09 -0.01 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.54 -0.02 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.00 +0.12 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.36 -0.04 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.97 -0.04 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.58 -0.04 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.81 +0.50 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 27.22 +0.49 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.64 +0.48 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.17 +0.40 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.78 +0.39 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.39 +0.37 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 20.13 +0.30 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.94 +0.29 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.75 +0.18 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.65 +0.09 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.65 +0.06 46 0 0 0
29SEP26 115.00 C 15.15 15.15 15.15 14.86 +0.18 47 15 91 +15
29SEP26 117.50 C 0.00 0.00 0.00 13.99 +0.17 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 13.17 +0.12 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 12.41 +0.12 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 11.58 +0.13 47 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 10.81 +0.07 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 10.15 +0.06 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 9.21 +0.06 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 8.57 +0.06 46 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.99 +0.02 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 7.50 +0.02 46 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.01 +0.02 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.38 +0.68 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.85 +0.69 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.42 +0.62 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.07 +0.62 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.72 +0.61 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.41 +0.54 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.25 +0.54 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 22.10 +0.54 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 20.94 +0.54 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.97 +0.22 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 19.10 +0.55 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.19 +0.53 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.33 +0.51 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.51 +0.49 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 15.74 +0.47 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.97 +0.40 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.17 +0.41 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.36 +0.36 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.72 +0.33 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.09 +0.33 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 11.12 +0.32 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 10.50 +0.32 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.90 +0.25 46 0 0 0
TOTAL CALL 670 3,230 +660
26FEB26 87.50 P 0.00 0.00 0.00 0.04 -0.04 41 0 34 0
26FEB26 90.00 P 0.40 0.40 0.40 0.08 -0.07 40 30 47 +30
26FEB26 92.50 P 0.00 0.00 0.00 0.15 -0.13 39 0 0 0
26FEB26 95.00 P 0.79 0.79 0.50 0.30 -0.19 40 38 69 +18
26FEB26 97.50 P 0.00 0.00 0.00 0.53 -0.29 40 0 36 0
26FEB26 100.00 P 1.30 1.30 1.30 0.88 -0.40 40 1 68 +1
26FEB26 102.50 P 1.85 1.88 1.85 1.41 -0.51 40 14 83 +7
26FEB26 105.00 P 2.62 2.62 2.62 2.14 -0.62 40 6 49 +6
26FEB26 107.50 P 0.00 0.00 0.00 3.07 -0.67 40 0 33 0
26FEB26 110.00 P 0.00 0.00 0.00 4.23 -0.71 40 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 5.62 -0.76 41 0 23 0
26FEB26 115.00 P 0.00 0.00 0.00 7.25 -1.02 41 0 36 0
26FEB26 117.50 P 0.00 0.00 0.00 9.08 -1.04 42 0 1 0
26FEB26 120.00 P 0.00 0.00 0.00 11.09 -1.05 43 0 1 0
26FEB26 122.50 P 0.00 0.00 0.00 13.22 -0.93 44 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 15.52 -0.74 47 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 17.89 -0.52 50 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 20.11 -1.10 49 0 2 0
26FEB26 132.50 P 0.00 0.00 0.00 22.16 -1.02 39 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 24.62 -1.24 40 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 27.10 -1.01 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 29.60 -1.00 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 32.10 -1.00 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.74 -0.18 45 0 0 0
30MAR26 90.00 P 1.28 1.28 1.28 1.05 -0.24 45 15 15 +15
30MAR26 92.50 P 0.00 0.00 0.00 1.43 -0.32 45 0 15 0
30MAR26 95.00 P 0.00 0.00 0.00 1.95 -0.35 45 0 18 0
30MAR26 97.50 P 2.77 2.77 2.77 2.57 -0.41 46 15 17 +15
30MAR26 100.00 P 0.00 0.00 0.00 3.29 -0.51 46 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 4.15 -0.54 46 0 10 0
30MAR26 105.00 P 0.00 0.00 0.00 5.11 -0.54 46 0 11 0
30MAR26 107.50 P 0.00 0.00 0.00 6.21 -0.52 46 0 20 0
30MAR26 110.00 P 0.00 0.00 0.00 7.43 -0.60 46 0 1,031 0
30MAR26 112.50 P 0.00 0.00 0.00 8.85 -0.58 46 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 10.24 -0.84 45 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 12.02 -0.77 46 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 13.90 -0.92 47 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 15.74 -0.80 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 17.59 -1.11 47 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 19.66 -1.11 48 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 21.86 -0.71 50 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 23.83 -0.89 49 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 26.07 -0.82 49 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 27.87 -1.27 45 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 30.17 -1.25 45 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 32.51 -1.27 45 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 1.54 -0.22 45 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 2.00 -0.34 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 2.54 -0.41 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 3.22 -0.41 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 3.94 -0.45 45 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 4.76 -0.51 45 1,000 1,005 +1,000
29APR26 102.50 P 0.00 0.00 0.00 5.69 -0.48 45 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 6.73 -0.49 45 0 15 0
29APR26 107.50 P 0.00 0.00 0.00 7.89 -0.58 45 0 20 0
29APR26 110.00 P 0.00 0.00 0.00 9.18 -0.59 45 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 10.57 -0.61 45 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 12.07 -0.77 46 0 681 0
29APR26 117.50 P 0.00 0.00 0.00 13.66 -0.81 46 0 206 0
29APR26 120.00 P 0.00 0.00 0.00 15.66 -0.81 47 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 17.47 -0.64 48 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 19.33 -0.14 48 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 21.16 -0.71 48 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 22.94 -0.94 47 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.10 -0.84 48 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 27.22 -0.82 48 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.84 -1.36 45 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 31.05 -1.31 45 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 33.27 -1.36 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 2.55 -0.24 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 3.15 -0.40 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 3.75 -0.42 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 4.51 -0.41 45 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 5.32 -0.48 44 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 6.27 -0.47 44 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 7.34 -0.48 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 8.40 -0.57 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 9.64 -0.58 44 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 10.97 -0.60 44 0 15 0
28MAY26 112.50 P 0.00 0.00 0.00 12.39 -0.71 44 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 13.98 -0.62 45 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 15.46 -0.76 44 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 17.36 -0.73 45 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 19.02 -1.47 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 20.87 -0.77 45 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 22.50 -0.73 44 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 24.65 -0.52 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 26.59 -0.83 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 28.63 -0.83 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 30.78 -0.77 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 3.35 -0.42 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 4.03 -0.37 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 4.72 -0.45 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.69 -0.36 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 6.57 -0.47 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 7.54 -0.54 45 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 8.61 -0.48 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 9.77 -0.52 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 10.87 -0.88 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 12.23 -0.79 44 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 13.64 -0.79 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 15.36 -0.70 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 16.97 -0.74 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 18.59 -0.37 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 20.42 -0.95 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 22.09 -0.86 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 23.90 -0.92 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 25.76 -0.99 45 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 27.72 -1.00 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 29.69 -1.03 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 31.69 -0.99 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 33.79 -0.99 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 35.88 -1.00 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 5.86 -0.46 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 6.75 -0.24 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.41 -0.46 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.39 -0.53 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.56 -0.41 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.67 -0.46 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 11.83 -0.55 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 13.08 -0.57 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 14.39 -0.70 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 15.83 -0.63 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.21 -0.76 46 0 6 0
29SEP26 115.00 P 0.00 0.00 0.00 18.75 -0.79 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 20.43 -0.76 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 21.81 -1.14 45 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 23.80 -0.85 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 25.44 -0.81 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.18 -0.87 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 29.02 -0.87 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 30.86 -0.88 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 32.72 -0.87 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 34.63 -0.91 46 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 36.62 -0.92 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 38.62 -0.92 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.91 -0.24 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.83 +0.03 46 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 9.56 -0.29 46 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 10.63 -0.29 45 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.83 -0.38 46 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 12.99 -0.42 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.22 -0.44 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.52 -0.46 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.87 -0.48 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.19 -0.40 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.74 -0.50 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.31 -0.51 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.99 -0.47 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.39 -0.75 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.31 -0.52 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 28.00 -0.52 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.69 -0.53 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.40 -0.59 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.25 -0.60 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.11 -0.60 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 36.98 -0.60 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 38.85 -0.61 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 40.76 -0.66 46 0 0 0
TOTAL PUT 1,119 4,451 +1,092
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$ 36.98
26FEB26 22.00 C 0.00 0.00 0.00 15.02 +0.74 64 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 14.02 +0.95 0 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 13.02 +0.75 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 12.00 +0.76 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.21 +0.99 90 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 10.03 +0.82 43 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.04 +1.04 46 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 8.02 +0.80 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.25 +1.11 62 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 5.98 +0.64 0 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 5.38 +1.07 54 0 228 0
26FEB26 33.00 C 0.00 0.00 0.00 4.23 +0.78 38 0 549 0
26FEB26 34.00 C 0.00 0.00 0.00 3.66 +0.87 48 0 1,209 0
26FEB26 35.00 C 0.00 0.00 0.00 2.85 +0.61 45 0 588 0
26FEB26 36.00 C 1.99 2.32 1.99 2.16 +0.51 43 138 1,214 -54
26FEB26 37.00 C 1.75 1.89 1.66 1.65 +0.40 43 192 392 +32
26FEB26 38.00 C 1.06 1.38 1.06 1.23 +0.30 44 121 525 +20
26FEB26 39.00 C 0.85 1.04 0.80 0.90 +0.22 44 231 651 -50
26FEB26 40.00 C 0.67 0.81 0.66 0.67 +0.18 45 408 636 +1
26FEB26 41.00 C 0.55 0.58 0.44 0.49 +0.14 46 144 1,632 0
26FEB26 42.00 C 0.39 0.46 0.39 0.35 +0.11 47 65 4,257 0
26FEB26 43.00 C 0.31 0.31 0.27 0.25 +0.09 48 125 2,363 -41
26FEB26 44.00 C 0.25 0.25 0.22 0.18 +0.07 48 31 247 +31
26FEB26 45.00 C 0.18 0.18 0.18 0.13 +0.05 49 25 320 0
26FEB26 46.00 C 0.11 0.11 0.11 0.09 +0.04 50 40 1,138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 233 0
26FEB26 48.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 217 0
26FEB26 49.00 C 0.06 0.06 0.06 0.03 +0.01 51 10 36 -10
26FEB26 50.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 92 0
30MAR26 8.00 C 0.00 0.00 0.00 29.07 +1.17 179 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 28.94 +1.29 211 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 28.53 +1.13 145 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 28.47 +1.13 208 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.02 +1.12 115 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.92 +1.23 190 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.67 +1.27 186 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.27 +1.14 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.98 +1.08 0 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 26.52 +1.14 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.03 +1.13 104 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.50 +1.08 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 25.25 +0.96 167 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 24.54 +0.81 101 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 24.04 +1.05 94 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 23.54 +1.12 86 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.24 +1.34 143 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.57 +1.15 102 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 22.04 +1.13 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 21.55 +1.08 77 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.28 +1.36 129 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.55 +1.12 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.99 +1.06 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.55 +1.05 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.06 +1.12 64 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 18.56 +1.11 56 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.06 +1.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.56 +0.69 0 0 241 0
30MAR26 20.00 C 0.00 0.00 0.00 17.27 +1.26 96 0 318 0
30MAR26 21.00 C 0.00 0.00 0.00 16.08 +1.06 57 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 15.18 +0.90 73 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 14.09 +0.69 49 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.06 +0.66 0 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 12.22 +0.78 60 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 11.21 +0.73 54 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 10.17 +0.63 45 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 9.07 +0.73 0 0 23 0
30MAR26 29.00 C 0.00 0.00 0.00 8.59 +1.07 57 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 7.68 +0.97 54 0 655 0
30MAR26 31.00 C 0.00 0.00 0.00 6.86 +0.95 53 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 5.82 +0.44 46 0 108 0
30MAR26 33.00 C 5.35 5.35 5.16 5.16 +0.58 48 2,000 8,012 -1,972
30MAR26 34.00 C 0.00 0.00 0.00 4.47 +0.56 47 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 3.87 +0.54 48 0 381 0
30MAR26 36.00 C 3.47 3.54 3.35 3.29 +0.45 47 85 5,453 -23
30MAR26 37.00 C 2.83 3.02 2.63 2.82 +0.41 48 95 207 +45
30MAR26 38.00 C 2.54 2.61 2.30 2.39 +0.35 48 50 326 +29
30MAR26 39.00 C 2.16 2.16 1.90 2.02 +0.30 48 101 646 +30
30MAR26 40.00 C 1.85 1.85 1.64 1.70 +0.26 48 137 5,378 -36
30MAR26 41.00 C 1.51 1.51 1.51 1.43 +0.25 49 20 243 +6
30MAR26 42.00 C 1.36 1.36 1.27 1.21 +0.24 49 9 997 -6
30MAR26 43.00 C 1.16 1.16 1.10 1.02 +0.23 50 19 312 -11
30MAR26 44.00 C 0.00 0.00 0.00 0.84 +0.20 50 0 512 0
30MAR26 45.00 C 0.82 0.82 0.79 0.70 +0.19 50 83 363 +30
30MAR26 46.00 C 0.71 0.71 0.71 0.58 +0.17 51 15 248 0
30MAR26 47.00 C 0.58 0.58 0.58 0.48 +0.16 51 40 136 +15
30MAR26 48.00 C 0.00 0.00 0.00 0.39 +0.13 51 0 96 0
30MAR26 49.00 C 0.00 0.00 0.00 0.32 +0.12 51 0 1,648 0
30MAR26 50.00 C 0.00 0.00 0.00 0.27 +0.11 52 0 2,657 0
30MAR26 52.50 C 0.20 0.20 0.20 0.16 +0.07 52 20 445 0
29APR26 22.00 C 0.00 0.00 0.00 15.31 +0.87 66 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.12 +0.72 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.30 +0.90 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.35 +0.80 53 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.21 +0.49 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.38 +0.55 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.42 +0.54 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.85 +0.95 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.99 +0.62 50 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.00 +0.48 45 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.24 +0.30 44 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 5.49 +0.34 43 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 4.87 +0.36 44 0 20 0
29APR26 35.00 C 0.00 0.00 0.00 4.49 +0.52 47 0 45 0
29APR26 36.00 C 4.20 4.20 4.07 4.00 +0.49 48 60 173 +45
29APR26 37.00 C 3.69 3.69 3.40 3.52 +0.44 48 151 231 +96
29APR26 38.00 C 3.25 3.26 3.14 3.09 +0.38 48 186 205 +112
29APR26 39.00 C 2.87 2.91 2.83 2.71 +0.33 48 61 83 +45
29APR26 40.00 C 2.53 2.54 2.41 2.38 +0.29 48 75 118 +30
29APR26 41.00 C 2.27 2.27 2.00 2.09 +0.27 49 37 97 +21
29APR26 42.00 C 0.00 0.00 0.00 1.83 +0.26 49 0 40 0
29APR26 43.00 C 1.77 1.77 1.66 1.62 +0.27 50 60 8,044 -3
29APR26 44.00 C 0.00 0.00 0.00 1.44 +0.28 50 0 53 0
29APR26 45.00 C 0.00 0.00 0.00 1.25 +0.25 50 0 428 0
29APR26 46.00 C 1.18 1.22 1.18 1.10 +0.25 51 35 80 +35
29APR26 47.00 C 0.00 0.00 0.00 0.98 +0.25 51 0 60 0
29APR26 48.00 C 0.00 0.00 0.00 0.87 +0.25 52 0 124 0
29APR26 49.00 C 0.00 0.00 0.00 0.78 +0.25 53 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.69 +0.24 53 0 153 0
29APR26 52.50 C 0.51 0.51 0.51 0.52 - 54 20 20 -
29APR26 55.00 C 0.39 0.40 0.38 0.38 - 55 114 114 -
29APR26 57.50 C 0.00 0.00 0.00 0.31 - 57 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 0.23 - 57 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 10.53 - 43 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 10.08 +1.20 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.02 +0.80 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.07 +0.70 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.52 +0.97 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.03 +0.83 50 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.04 +0.65 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.54 +0.47 46 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.98 +0.42 46 0 15 0
28MAY26 36.00 C 4.79 4.79 4.79 4.60 +0.51 48 17 47 +17
28MAY26 37.00 C 0.00 0.00 0.00 4.11 +0.44 48 0 6 0
28MAY26 38.00 C 4.00 4.00 3.87 3.70 +0.41 48 40 53 +28
28MAY26 39.00 C 3.50 3.50 3.26 3.32 +0.36 48 59 44 +29
28MAY26 40.00 C 3.10 3.10 3.10 2.98 +0.32 49 518 3,218 0
28MAY26 41.00 C 2.84 2.84 2.77 2.68 +0.29 49 24 24 +24
28MAY26 42.00 C 0.00 0.00 0.00 2.42 +0.28 49 0 15 0
28MAY26 43.00 C 2.22 2.22 2.22 2.17 +0.26 50 15 15 +15
28MAY26 44.00 C 2.05 2.05 2.03 1.96 +0.23 50 26 26 +26
28MAY26 45.00 C 0.00 0.00 0.00 1.78 +0.23 51 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.61 +0.22 51 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 1.46 +0.23 52 0 4 0
28MAY26 48.00 C 0.00 0.00 0.00 1.32 - 52 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 1.15 - 52 0 0 -
28MAY26 50.00 C 1.16 1.17 1.16 1.07 - 52 1,370 1,370 -
28MAY26 52.50 C 0.00 0.00 0.00 0.83 - 53 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 0.64 - 54 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 0.52 - 55 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 0.41 - 56 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 19.60 +0.81 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 19.30 +1.03 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.74 +1.08 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.12 +0.90 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.97 +1.10 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.39 +1.17 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.39 +0.85 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.49 +1.05 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.62 +1.04 55 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 13.57 +0.89 49 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 12.64 +0.63 47 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 11.88 +0.72 50 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 11.04 +0.90 49 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 10.24 +0.87 49 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 9.34 +0.53 46 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 8.75 +0.79 49 0 178 0
29JUN26 31.00 C 8.40 8.40 8.40 8.03 +0.94 48 2 104 -2
29JUN26 32.00 C 0.00 0.00 0.00 7.43 +0.65 49 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 6.64 +0.34 46 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 6.37 +0.80 50 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 5.65 +0.58 48 0 62 0
29JUN26 36.00 C 0.00 0.00 0.00 5.19 +0.59 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 4.68 +0.46 48 0 247 0
29JUN26 38.00 C 0.00 0.00 0.00 4.28 +0.48 48 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 3.90 +0.43 48 0 406 0
29JUN26 40.00 C 3.63 3.63 3.63 3.57 +0.40 49 3 2,228 +3
29JUN26 41.00 C 0.00 0.00 0.00 3.24 +0.35 49 0 215 0
29JUN26 42.00 C 0.00 0.00 0.00 2.97 +0.33 49 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 2.72 +0.31 50 0 52 0
29JUN26 44.00 C 0.00 0.00 0.00 2.48 +0.28 50 0 80 0
29JUN26 45.00 C 0.00 0.00 0.00 2.27 +0.26 50 0 111 0
29JUN26 46.00 C 0.00 0.00 0.00 2.08 +0.25 51 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 1.89 +0.23 51 0 21 0
29JUN26 48.00 C 0.00 0.00 0.00 1.73 +0.22 51 0 43 0
29JUN26 49.00 C 0.00 0.00 0.00 1.58 +0.21 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 1.44 +0.19 51 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.15 +0.19 52 0 128 0
29SEP26 22.00 C 0.00 0.00 0.00 16.13 +0.94 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.98 +0.85 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.21 +0.87 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.53 +1.01 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.64 +0.84 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.82 +0.88 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.26 +0.69 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.57 +0.74 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 9.92 +0.75 50 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 9.30 +0.96 50 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 8.69 +0.88 50 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 7.99 +0.57 48 0 390 0
29SEP26 34.00 C 0.00 0.00 0.00 7.36 +0.39 47 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 7.14 +0.64 50 0 616 0
29SEP26 36.00 C 6.83 6.83 6.83 6.68 +0.61 50 30 1,384 +15
29SEP26 37.00 C 0.00 0.00 0.00 6.25 +0.58 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 5.85 +0.52 50 0 505 0
29SEP26 39.00 C 5.62 5.62 5.62 5.48 +0.52 50 15 475 +15
29SEP26 40.00 C 0.00 0.00 0.00 5.13 +0.48 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 4.81 +0.46 51 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 4.57 +0.49 51 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 4.23 +0.40 51 0 26 0
29SEP26 44.00 C 0.00 0.00 0.00 3.97 +0.37 51 0 60 0
29SEP26 45.00 C 0.00 0.00 0.00 3.73 +0.35 51 0 28 0
29SEP26 46.00 C 0.00 0.00 0.00 3.51 +0.33 52 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 3.30 +0.36 52 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.11 +0.34 52 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 2.91 +0.30 52 0 22 0
29SEP26 50.00 C 2.83 2.83 2.83 2.74 +0.28 52 5 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 2.34 +0.24 53 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 16.53 +1.14 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.73 +1.06 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.01 +1.17 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.24 +0.87 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.54 +1.00 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.83 +1.02 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.16 +0.98 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.52 +0.75 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.76 +0.41 49 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.33 +0.68 50 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 9.76 +0.47 50 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 9.18 +0.54 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 8.62 +0.30 49 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 8.33 +0.74 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.89 +0.63 51 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 7.47 +0.60 51 1,110 1,110 +1,110
30DEC26 38.00 C 0.00 0.00 0.00 7.11 +0.61 51 1,110 1,110 +1,110
30DEC26 39.00 C 0.00 0.00 0.00 6.75 +0.59 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 6.40 +0.56 51 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 6.07 +0.55 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 5.77 +0.53 51 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 5.52 +0.51 52 0 616 0
30DEC26 44.00 C 0.00 0.00 0.00 5.21 +0.49 52 0 0 0
30DEC26 45.00 C 4.91 4.91 4.91 4.95 +0.48 52 3 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.71 +0.44 52 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 4.49 +0.40 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 4.27 +0.41 52 0 0 0
30DEC26 49.00 C 4.30 4.30 4.30 4.06 +0.38 52 4 32 +2
TOTAL CALL 9,354 82,024 +809
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
26FEB26 24.00 P 0.02 0.02 0.02 0.01 0.00 69 10 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 694 0
26FEB26 28.00 P 0.00 0.00 0.00 0.02 -0.04 50 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.03 -0.07 48 0 1,068 0
26FEB26 30.00 P 0.00 0.00 0.00 0.06 -0.11 47 0 1,385 0
26FEB26 31.00 P 0.15 0.15 0.13 0.11 -0.16 46 18 2,969 -3
26FEB26 32.00 P 0.21 0.24 0.20 0.20 -0.21 46 12 2,315 -7
26FEB26 33.00 P 0.30 0.42 0.30 0.32 -0.29 45 60 1,436 +13
26FEB26 34.00 P 0.48 0.70 0.48 0.50 -0.39 44 69 2,776 -23
26FEB26 35.00 P 0.92 0.92 0.73 0.77 -0.54 43 169 475 +39
26FEB26 36.00 P 1.26 1.32 1.08 1.13 -0.63 43 176 2,657 +15
26FEB26 37.00 P 1.50 1.84 1.49 1.60 -0.74 43 902 1,707 -101
26FEB26 38.00 P 2.13 2.30 2.08 2.19 -0.78 44 335 648 -10
26FEB26 39.00 P 2.85 2.85 2.82 2.86 -0.82 44 45 183 +15
26FEB26 40.00 P 0.00 0.00 0.00 3.71 -0.99 48 0 173 0
26FEB26 41.00 P 0.00 0.00 0.00 4.58 -0.84 51 0 211 0
26FEB26 42.00 P 0.00 0.00 0.00 5.15 -1.36 38 0 300 0
26FEB26 43.00 P 0.00 0.00 0.00 6.34 -0.90 54 0 120 0
26FEB26 44.00 P 0.00 0.00 0.00 7.14 -1.15 48 0 210 0
26FEB26 45.00 P 0.00 0.00 0.00 8.33 -0.84 64 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 9.33 -0.86 69 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 10.12 -1.04 59 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.11 -1.03 62 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.08 -1.06 63 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.28 -0.86 84 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 146 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 141 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 -0.05 48 0 539 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.07 48 0 214 0
30MAR26 25.00 P 0.00 0.00 0.00 0.04 -0.10 49 0 417 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 -0.14 47 0 617 0
30MAR26 27.00 P 0.25 0.25 0.20 0.10 -0.19 47 30 417 +21
30MAR26 28.00 P 0.28 0.28 0.28 0.17 -0.24 48 14 470 -14
30MAR26 29.00 P 0.39 0.39 0.39 0.26 -0.30 47 34 820 +1
30MAR26 30.00 P 0.51 0.60 0.48 0.39 -0.34 48 128 1,882 -68
30MAR26 31.00 P 0.66 0.66 0.63 0.56 -0.39 48 50 313 +15
30MAR26 32.00 P 0.86 0.86 0.82 0.78 -0.43 48 155 1,488 +130
30MAR26 33.00 P 1.26 1.26 1.07 1.06 -0.47 48 47 9,510 -14
30MAR26 34.00 P 1.42 1.60 1.42 1.38 -0.50 48 31 474 +31
30MAR26 35.00 P 1.79 1.83 1.75 1.75 -0.58 48 95 1,499 +20
30MAR26 36.00 P 2.16 2.30 2.16 2.18 -0.65 47 35 7,840 +15
30MAR26 37.00 P 2.70 2.81 2.64 2.68 -0.72 48 280 1,808 -6
30MAR26 38.00 P 3.21 3.57 3.21 3.25 -0.78 48 154 3,471 -30
30MAR26 39.00 P 3.93 3.93 3.81 3.89 -0.82 48 60 537 +30
30MAR26 40.00 P 0.00 0.00 0.00 4.57 -0.65 48 0 7,854 0
30MAR26 41.00 P 0.00 0.00 0.00 5.43 -0.71 51 0 182 0
30MAR26 42.00 P 0.00 0.00 0.00 5.96 -0.78 47 0 569 0
30MAR26 43.00 P 0.00 0.00 0.00 6.89 -1.01 50 0 199 0
30MAR26 44.00 P 0.00 0.00 0.00 7.74 -1.12 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.81 -0.66 56 0 55 0
30MAR26 46.00 P 0.00 0.00 0.00 9.49 -0.70 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.56 -0.83 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.40 -0.84 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.40 -1.16 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 13.28 -1.27 57 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 15.60 -1.05 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.08 42 0 2 0
29APR26 23.00 P 0.00 0.00 0.00 0.02 -0.11 42 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.15 43 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.20 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.12 -0.26 43 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.19 -0.33 43 0 185 0
29APR26 28.00 P 0.48 0.48 0.48 0.30 -0.38 44 8 146 +8
29APR26 29.00 P 0.00 0.00 0.00 0.44 -0.41 44 0 541 0
29APR26 30.00 P 0.82 0.82 0.82 0.63 -0.45 45 15 341 0
29APR26 31.00 P 1.01 1.02 0.97 0.85 -0.49 45 25 339 +25
29APR26 32.00 P 0.00 0.00 0.00 1.15 -0.50 46 0 135 0
29APR26 33.00 P 0.00 0.00 0.00 1.49 -0.52 46 0 350 0
29APR26 34.00 P 1.92 1.92 1.92 1.88 -0.55 47 15 100 +15
29APR26 35.00 P 0.00 0.00 0.00 2.30 -0.59 47 0 77 0
29APR26 36.00 P 2.83 2.83 2.73 2.76 -0.65 47 50 1,057 0
29APR26 37.00 P 3.31 3.45 3.24 3.28 -0.71 47 95 97 +31
29APR26 38.00 P 3.88 4.08 3.88 3.85 -0.75 47 34 140 +5
29APR26 39.00 P 4.49 4.51 4.49 4.53 -0.75 48 35 103 -5
29APR26 40.00 P 5.08 5.08 5.08 5.15 -0.62 48 15 63 +8
29APR26 41.00 P 0.00 0.00 0.00 6.09 -0.65 52 0 75 0
29APR26 42.00 P 0.00 0.00 0.00 6.87 -0.34 53 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 7.53 -0.47 52 0 30 0
29APR26 44.00 P 0.00 0.00 0.00 8.36 -0.64 52 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.11 -0.88 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.96 -0.54 52 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.92 -1.06 54 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.40 -1.04 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.70 -0.89 55 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.52 -1.03 54 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 15.60 - 45 0 0 -
29APR26 55.00 P 0.00 0.00 0.00 18.31 - 59 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 20.91 - 67 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 23.14 - 61 0 0 -
28MAY26 27.00 P 0.53 0.53 0.52 0.42 - 46 30 30 -
28MAY26 28.00 P 0.65 0.65 0.65 0.58 -0.23 46 15 21 +15
28MAY26 29.00 P 0.00 0.00 0.00 0.78 -0.26 47 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 1.01 -0.33 47 0 31 0
28MAY26 31.00 P 1.43 1.43 1.30 1.30 -0.38 47 36 73 +19
28MAY26 32.00 P 1.70 1.86 1.61 1.61 -0.44 47 115 85 +70
28MAY26 33.00 P 2.01 2.20 1.97 1.95 -0.52 47 175 196 +175
28MAY26 34.00 P 2.42 2.64 2.31 2.34 -0.56 47 220 215 +200
28MAY26 35.00 P 2.84 2.95 2.79 2.78 -0.60 47 31 32 +16
28MAY26 36.00 P 3.37 3.44 3.32 3.26 -0.65 47 45 40 +30
28MAY26 37.00 P 3.98 3.98 3.89 3.79 -0.70 47 30 30 +30
28MAY26 38.00 P 0.00 0.00 0.00 4.38 -0.72 48 0 0 0
28MAY26 39.00 P 5.01 5.06 5.01 5.01 -0.74 48 28 22 +22
28MAY26 40.00 P 0.00 0.00 0.00 5.63 -1.03 48 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.40 -0.82 49 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.26 -0.72 51 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.99 -0.69 51 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.81 -0.75 52 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.75 -0.88 54 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.20 -1.31 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.28 -1.11 53 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.74 - 47 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 13.10 - 56 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 13.52 - 47 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 15.97 - 52 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 18.34 - 53 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 20.91 - 59 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 23.14 - 54 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 126 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 60 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 -0.02 50 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.03 50 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.04 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.04 49 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.06 49 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 -0.08 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.23 -0.11 49 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 -0.13 49 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.44 -0.16 49 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.58 -0.19 49 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.74 -0.24 49 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.95 -0.27 49 0 394 0
29JUN26 29.00 P 1.21 1.21 1.21 1.18 -0.30 49 25 1,186 0
29JUN26 30.00 P 0.00 0.00 0.00 1.41 -0.36 48 0 702 0
29JUN26 31.00 P 0.00 0.00 0.00 1.69 -0.39 48 0 784 0
29JUN26 32.00 P 0.00 0.00 0.00 2.02 -0.44 48 0 559 0
29JUN26 33.00 P 0.00 0.00 0.00 2.39 -0.49 48 0 415 0
29JUN26 34.00 P 0.00 0.00 0.00 2.80 -0.53 47 0 1,058 0
29JUN26 35.00 P 0.00 0.00 0.00 3.26 -0.57 48 0 304 0
29JUN26 36.00 P 0.00 0.00 0.00 3.74 -0.62 47 0 152 0
29JUN26 37.00 P 4.32 4.33 4.32 4.28 -0.67 48 34 245 +17
29JUN26 38.00 P 0.00 0.00 0.00 4.87 -0.71 48 0 167 0
29JUN26 39.00 P 5.64 5.64 5.64 5.45 -0.80 48 7 173 0
29JUN26 40.00 P 0.00 0.00 0.00 6.11 -0.65 48 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.74 -0.92 48 0 61 0
29JUN26 42.00 P 0.00 0.00 0.00 7.76 -0.65 51 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 8.36 -0.59 50 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 9.17 -0.65 51 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 10.01 -0.82 52 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.71 -1.04 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.74 -0.75 54 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.42 -0.77 52 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.10 -0.89 50 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 14.04 -0.71 51 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 16.19 -1.00 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.22 44 0 63 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.26 44 0 45 0
29SEP26 24.00 P 0.00 0.00 0.00 0.55 -0.31 45 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.74 -0.35 45 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 -0.38 45 0 144 0
29SEP26 27.00 P 1.52 1.52 1.52 1.21 -0.42 46 18 235 0
29SEP26 28.00 P 1.83 1.83 1.83 1.50 -0.44 46 25 146 0
29SEP26 29.00 P 2.03 2.03 2.03 1.82 -0.49 47 15 80 -2
29SEP26 30.00 P 2.38 2.38 2.38 2.19 -0.50 47 15 430 0
29SEP26 31.00 P 0.00 0.00 0.00 2.59 -0.50 48 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 3.03 -0.47 48 0 311 0
29SEP26 33.00 P 0.00 0.00 0.00 3.51 -0.45 49 0 229 0
29SEP26 34.00 P 0.00 0.00 0.00 3.97 -0.37 49 0 579 0
29SEP26 35.00 P 0.00 0.00 0.00 4.48 -0.54 49 0 843 0
29SEP26 36.00 P 0.00 0.00 0.00 5.00 -0.57 49 0 963 0
29SEP26 37.00 P 0.00 0.00 0.00 5.40 -0.77 48 0 800 0
29SEP26 38.00 P 0.00 0.00 0.00 6.15 -0.65 49 0 470 0
29SEP26 39.00 P 0.00 0.00 0.00 6.73 -0.73 49 0 483 0
29SEP26 40.00 P 0.00 0.00 0.00 7.38 -0.65 49 0 1,970 0
29SEP26 41.00 P 0.00 0.00 0.00 8.02 -0.58 49 0 532 0
29SEP26 42.00 P 0.00 0.00 0.00 8.90 -0.60 51 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 9.53 -0.94 51 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.36 -0.59 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.98 -0.59 51 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.88 -0.60 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.32 -1.08 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.15 -1.20 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.16 -0.61 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 14.66 -1.18 48 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 16.92 -1.11 50 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 -0.22 49 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 -0.28 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 1.22 -0.28 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 -0.22 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 -0.33 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.07 -0.28 50 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 2.40 -0.29 50 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.75 -0.29 50 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 3.13 -0.36 50 0 84 0
30DEC26 31.00 P 0.00 0.00 0.00 3.53 -0.35 50 0 42 0
30DEC26 32.00 P 4.08 4.08 4.08 3.96 -0.38 49 25 345 +25
30DEC26 33.00 P 0.00 0.00 0.00 4.41 -0.42 49 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.89 -0.53 49 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 5.41 -0.48 49 0 200 0
30DEC26 36.00 P 0.00 0.00 0.00 5.95 -0.51 49 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.54 -0.56 50 1,110 1,111 +1,110
30DEC26 38.00 P 0.00 0.00 0.00 7.10 -0.57 50 1,110 1,126 +1,110
30DEC26 39.00 P 0.00 0.00 0.00 7.76 -0.64 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.23 -0.86 49 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 9.05 -0.65 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.75 -0.70 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.23 -0.95 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.36 -0.54 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.03 -0.49 52 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.88 -0.43 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.54 -0.58 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.39 -0.45 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.08 -0.76 52 0 0 0
TOTAL PUT 6,310 97,629 +2,993
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.39
26FEB26 3.90 C 0.000 0.000 0.000 1.515 -0.033 78 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.416 -0.032 73 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.336 -0.012 81 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.195 -0.053 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.091 -0.057 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.995 -0.053 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.925 -0.024 53 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.815 -0.034 43 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.717 -0.052 39 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.618 -0.023 35 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.519 -0.053 30 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.419 -0.042 26 0 130 0
26FEB26 5.25 C 0.000 0.000 0.000 0.215 -0.042 23 0 160 0
26FEB26 5.50 C 0.000 0.000 0.000 0.081 -0.032 22 0 427 0
26FEB26 5.75 C 0.000 0.000 0.000 0.021 -0.018 22 0 887 0
26FEB26 6.00 C 0.019 0.019 0.016 0.004 -0.006 22 100 704 +100
26FEB26 6.25 C 0.007 0.007 0.007 0.001 -0.001 24 7 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 29 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.424 -0.029 86 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.303 -0.042 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.224 -0.018 77 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.104 -0.051 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.024 -0.031 69 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.924 -0.034 65 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.805 -0.051 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.728 -0.019 60 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.627 -0.056 55 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.524 -0.034 50 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.428 -0.020 49 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.336 -0.023 49 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.206 -0.053 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.129 -0.026 39 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.029 -0.024 35 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.925 -0.052 30 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.815 -0.060 22 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.739 -0.030 29 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.647 -0.050 27 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.541 -0.056 22 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.470 -0.042 25 0 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.293 -0.039 24 0 192 0
30MAR26 5.50 C 0.000 0.000 0.000 0.166 -0.029 24 0 496 0
30MAR26 5.75 C 0.110 0.110 0.095 0.083 -0.023 24 17 757 0
30MAR26 6.00 C 0.057 0.057 0.050 0.037 -0.014 24 2 871 0
30MAR26 6.25 C 0.000 0.000 0.000 0.015 -0.007 24 0 90 0
30MAR26 6.50 C 0.000 0.000 0.000 0.006 -0.003 24 0 92 0
30MAR26 6.75 C 0.000 0.000 0.000 0.002 -0.002 24 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.535 -0.046 41 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.428 -0.033 35 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.336 -0.023 36 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.239 -0.020 34 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.138 -0.071 31 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.052 -0.058 32 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.927 -0.051 21 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.850 -0.054 26 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.762 -0.025 26 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.648 -0.059 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.600 -0.043 26 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.504 -0.040 23 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 0.338 -0.035 23 0 68 0
29APR26 5.50 C 0.000 0.000 0.000 0.215 -0.029 23 0 180 0
29APR26 5.75 C 0.000 0.000 0.000 0.130 -0.020 24 0 13 0
29APR26 6.00 C 0.090 0.090 0.090 0.071 -0.018 24 7 77 +7
29APR26 6.25 C 0.000 0.000 0.000 0.037 -0.011 24 0 1 0
29APR26 6.50 C 0.000 0.000 0.000 0.018 -0.007 24 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.008 -0.004 24 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.004 -0.002 24 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 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 35 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.442 -0.019 32 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.343 -0.030 30 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.239 -0.020 26 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.138 -0.071 23 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.052 -0.058 26 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.941 -0.081 20 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.850 -0.054 20 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.786 -0.017 25 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.676 -0.054 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.622 -0.038 24 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.530 -0.044 22 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.375 -0.039 23 0 30 0
28MAY26 5.50 C 0.000 0.000 0.000 0.253 -0.033 23 0 60 0
28MAY26 5.75 C 0.000 0.000 0.000 0.168 -0.022 24 0 4 0
28MAY26 6.00 C 0.000 0.000 0.000 0.106 -0.021 24 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.062 -0.015 24 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.035 -0.010 24 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.019 -0.006 24 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.010 -0.004 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.005 -0.003 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.627 -0.072 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.535 -0.046 20 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.442 -0.059 25 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.343 -0.060 23 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.242 -0.062 20 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.159 -0.050 24 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.052 -0.058 20 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.979 -0.043 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.866 -0.056 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.786 -0.063 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.710 -0.050 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.637 -0.061 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.569 -0.054 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.421 -0.030 23 0 468 0
29JUN26 5.50 C 0.000 0.000 0.000 0.297 -0.026 23 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.204 -0.020 23 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.144 -0.015 24 0 345 0
29JUN26 6.25 C 0.000 0.000 0.000 0.092 -0.011 24 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.057 -0.008 24 0 1 0
29JUN26 6.75 C 0.000 0.000 0.000 0.035 -0.005 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.021 -0.003 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.012 -0.002 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.007 -0.001 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
29JUN26 8.00 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 0.001 -0.001 24 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 27 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 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 1.627 -0.072 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.535 -0.061 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.442 -0.059 21 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.343 -0.060 20 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.242 -0.062 16 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.159 -0.053 21 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.075 -0.045 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.982 -0.052 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.917 -0.036 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.840 -0.038 24 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.756 -0.026 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.667 -0.044 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.603 -0.044 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.459 -0.070 22 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.357 -0.030 23 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.267 -0.026 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.192 -0.025 24 0 531 0
29SEP26 6.25 C 0.179 0.179 0.179 0.136 -0.020 24 35 535 0
29SEP26 6.50 C 0.000 0.000 0.000 0.095 -0.015 24 0 301 0
29SEP26 6.75 C 0.000 0.000 0.000 0.065 -0.012 24 0 43 0
29SEP26 7.00 C 0.000 0.000 0.000 0.044 -0.009 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.029 -0.007 23 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.019 -0.005 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.013 -0.003 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.008 -0.003 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.006 -0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.552 -0.044 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.456 -0.045 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.352 -0.051 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.260 -0.053 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.176 -0.036 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.107 -0.020 23 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.005 -0.045 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.932 -0.043 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.879 -0.027 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.816 -0.022 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.735 -0.046 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.675 -0.039 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.543 -0.035 23 0 40 0
30DEC26 5.50 C 0.000 0.000 0.000 0.440 -0.024 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.345 -0.024 24 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.271 -0.019 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.220 -0.012 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.169 -0.016 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.128 -0.013 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.096 -0.011 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.072 -0.010 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.054 -0.007 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.040 -0.005 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.029 -0.005 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.022 -0.003 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.016 -0.002 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.011 -0.003 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.009 -0.001 25 0 0 0
TOTAL CALL 168 10,822 +107
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 50 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.005 -0.001 22 0 172 0
26FEB26 5.00 P 0.012 0.013 0.012 0.011 -0.001 22 41 204 +41
26FEB26 5.25 P 0.041 0.055 0.041 0.058 +0.001 22 11 728 +5
26FEB26 5.50 P 0.160 0.172 0.160 0.174 +0.010 21 16 723 +13
26FEB26 5.75 P 0.355 0.355 0.355 0.376 +0.031 23 7 198 -7
26FEB26 6.00 P 0.591 0.591 0.591 0.629 +0.048 34 1 85 -1
26FEB26 6.25 P 0.000 0.000 0.000 0.860 +0.026 0 0 32 0
26FEB26 6.50 P 0.000 0.000 0.000 1.110 +0.027 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.369 +0.036 53 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.627 +0.050 65 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.860 -0.004 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.110 -0.003 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.374 +0.041 82 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.610 +0.027 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.869 +0.008 88 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.127 +0.046 101 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.370 +0.038 99 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.610 +0.029 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.860 +0.027 0 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 45 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 40 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 0.000 23 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.005 0.000 24 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.008 0.000 24 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.014 +0.001 24 0 1,079 0
30MAR26 4.80 P 0.000 0.000 0.000 0.021 -0.001 23 0 436 0
30MAR26 4.90 P 0.000 0.000 0.000 0.034 0.000 23 0 467 0
30MAR26 5.00 P 0.000 0.000 0.000 0.051 0.000 23 0 453 0
30MAR26 5.25 P 0.114 0.124 0.114 0.124 +0.004 23 6 607 +6
30MAR26 5.50 P 0.241 0.241 0.241 0.245 +0.014 23 2 496 0
30MAR26 5.75 P 0.380 0.380 0.374 0.421 +0.024 23 2 268 +1
30MAR26 6.00 P 0.000 0.000 0.000 0.641 +0.033 26 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.862 +0.028 23 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.110 +0.018 0 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.369 +0.036 37 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.642 +0.065 49 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.866 +0.002 44 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.150 +0.037 61 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.374 +0.041 56 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.637 +0.040 66 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.872 -0.013 63 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.127 +0.046 69 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.370 +0.038 69 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.610 +0.020 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.860 +0.027 0 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.005 0.000 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 0.000 23 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.019 +0.001 23 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.029 +0.002 23 0 229 0
29APR26 4.80 P 0.000 0.000 0.000 0.042 +0.002 23 0 44 0
29APR26 4.90 P 0.000 0.000 0.000 0.060 +0.003 23 0 176 0
29APR26 5.00 P 0.000 0.000 0.000 0.083 +0.005 23 0 265 0
29APR26 5.25 P 0.000 0.000 0.000 0.164 +0.006 23 0 141 0
29APR26 5.50 P 0.278 0.278 0.278 0.292 +0.014 23 7 212 +7
29APR26 5.75 P 0.000 0.000 0.000 0.462 +0.021 24 0 142 0
29APR26 6.00 P 0.000 0.000 0.000 0.671 +0.040 26 0 15 0
29APR26 6.25 P 0.000 0.000 0.000 0.891 +0.040 27 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.124 +0.028 28 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.369 +0.036 31 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.642 +0.055 41 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.866 +0.002 37 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.150 +0.037 51 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.392 +0.059 53 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.637 +0.040 55 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.872 -0.013 53 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.127 +0.041 58 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.370 +0.038 58 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 0.000 23 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 0.000 24 0 0 0
28MAY26 4.40 P 0.014 0.014 0.014 0.016 0.000 23 1 1 +1
28MAY26 4.50 P 0.000 0.000 0.000 0.023 +0.001 23 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.033 +0.002 23 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.046 +0.002 23 0 0 0
28MAY26 4.80 P 0.056 0.056 0.056 0.064 +0.004 23 20 40 +20
28MAY26 4.90 P 0.000 0.000 0.000 0.085 +0.005 23 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.110 +0.002 23 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.205 +0.008 24 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.337 +0.018 24 0 15 0
28MAY26 5.75 P 0.474 0.480 0.474 0.500 +0.027 25 2 2 +2
28MAY26 6.00 P 0.000 0.000 0.000 0.693 +0.062 26 0 24 0
28MAY26 6.25 P 0.000 0.000 0.000 0.912 +0.041 27 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.150 +0.054 30 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.399 +0.066 34 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.642 +0.055 37 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.866 +0.002 34 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.150 +0.037 45 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.392 +0.055 47 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.637 +0.040 49 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.872 -0.013 47 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.127 +0.041 52 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 0.004 +0.001 24 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.006 +0.001 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 +0.001 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.014 +0.002 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.019 +0.002 24 0 42 0
29JUN26 4.40 P 0.000 0.000 0.000 0.027 +0.003 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.037 +0.003 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.050 +0.004 23 0 75 0
29JUN26 4.70 P 0.000 0.000 0.000 0.067 +0.007 23 0 93 0
29JUN26 4.80 P 0.000 0.000 0.000 0.086 +0.005 23 0 92 0
29JUN26 4.90 P 0.000 0.000 0.000 0.110 +0.005 23 0 271 0
29JUN26 5.00 P 0.000 0.000 0.000 0.141 +0.008 23 0 387 0
29JUN26 5.25 P 0.215 0.215 0.215 0.238 +0.015 24 1 306 +1
29JUN26 5.50 P 0.000 0.000 0.000 0.362 +0.017 24 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.531 +0.033 25 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.719 +0.039 26 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.924 +0.038 26 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.150 +0.038 27 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.399 +0.046 31 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.642 +0.055 33 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.873 +0.009 33 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.150 +0.037 41 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.392 +0.055 42 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.637 +0.040 44 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.872 -0.013 43 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.127 +0.041 47 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.373 +0.041 48 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.629 +0.039 52 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.879 +0.046 54 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.013 0.000 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.018 0.000 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.024 -0.001 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.033 +0.001 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.044 +0.002 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.057 +0.002 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.073 +0.003 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.091 +0.003 23 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.114 +0.005 23 0 161 0
29SEP26 4.70 P 0.000 0.000 0.000 0.139 +0.006 23 0 105 0
29SEP26 4.80 P 0.000 0.000 0.000 0.169 +0.007 23 0 50 0
29SEP26 4.90 P 0.000 0.000 0.000 0.202 +0.004 23 0 72 0
29SEP26 5.00 P 0.000 0.000 0.000 0.239 +0.003 23 0 1,128 0
29SEP26 5.25 P 0.000 0.000 0.000 0.350 +0.001 23 0 160 0
29SEP26 5.50 P 0.000 0.000 0.000 0.493 +0.016 23 0 87 0
29SEP26 5.75 P 0.640 0.640 0.600 0.638 +0.026 22 105 160 +29
29SEP26 6.00 P 0.000 0.000 0.000 0.826 +0.024 23 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.046 +0.017 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.244 +0.002 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.487 +0.035 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.702 +0.016 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.934 +0.007 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.196 +0.042 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.421 +0.018 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.658 +0.026 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.889 +0.004 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.160 +0.047 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.374 +0.010 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.629 +0.032 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.889 +0.036 28 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.040 +0.002 24 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.051 +0.004 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.064 +0.003 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.080 +0.005 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.098 +0.006 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.119 +0.008 24 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.143 +0.008 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.169 +0.010 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.205 +0.011 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.231 +0.008 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.268 +0.003 24 0 34 0
30DEC26 5.00 P 0.000 0.000 0.000 0.306 -0.002 24 0 11 0
30DEC26 5.25 P 0.000 0.000 0.000 0.432 +0.006 24 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.575 +0.013 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.735 +0.016 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.881 -0.013 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.122 +0.037 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.327 +0.038 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.548 +0.043 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.765 +0.035 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.983 +0.030 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.196 +0.016 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.436 +0.033 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.674 +0.040 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.913 +0.028 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.165 +0.049 29 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.409 +0.042 29 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.632 +0.021 0 0 0 0
TOTAL PUT 222 15,340 +118
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 ($0.001) CLOSING PRICE HK$ 4.60
26FEB26 3.10 C 0.000 0.000 0.000 1.506 -0.020 57 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.415 -0.011 78 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.314 -0.014 70 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.215 -0.012 66 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.116 -0.011 62 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.023 -0.004 63 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.934 +0.001 64 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.813 -0.039 42 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.713 -0.009 37 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.607 -0.021 0 0 400 0
26FEB26 4.10 C 0.000 0.000 0.000 0.508 -0.019 19 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.410 -0.020 19 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.324 -0.010 23 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.220 -0.029 16 0 6,067 0
26FEB26 4.50 C 0.000 0.000 0.000 0.155 -0.012 19 0 3,120 0
26FEB26 4.60 C 0.118 0.119 0.096 0.094 -0.013 19 1,106 3,196 -10
26FEB26 4.70 C 0.066 0.066 0.057 0.051 -0.012 19 442 6,708 -32
26FEB26 4.80 C 0.038 0.041 0.032 0.025 -0.010 19 1,275 6,759 +5
26FEB26 4.90 C 0.021 0.021 0.021 0.011 -0.006 19 100 6,341 -100
26FEB26 5.00 C 0.000 0.000 0.000 0.005 -0.003 19 0 10,225 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 22 0 4,761 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 35 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 41 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.716 -0.018 54 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.661 +0.028 82 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.558 +0.024 75 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.456 +0.022 70 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.353 +0.018 64 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.216 -0.019 33 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.130 -0.009 44 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.037 +0.001 43 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.934 -0.031 38 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.817 -0.035 20 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.718 -0.021 19 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.639 -0.022 28 0 102 0
30MAR26 4.10 C 0.000 0.000 0.000 0.517 -0.030 0 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.444 -0.013 22 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.358 -0.015 21 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.278 -0.007 20 0 4,587 0
30MAR26 4.50 C 0.217 0.217 0.215 0.208 -0.015 19 1,360 18,560 +1,360
30MAR26 4.60 C 0.000 0.000 0.000 0.150 -0.017 19 0 13,154 0
30MAR26 4.70 C 0.106 0.106 0.106 0.104 -0.015 19 400 41,583 0
30MAR26 4.80 C 0.000 0.000 0.000 0.069 -0.017 19 0 28,086 0
30MAR26 4.90 C 0.000 0.000 0.000 0.044 -0.013 19 0 8,197 0
30MAR26 5.00 C 0.046 0.046 0.040 0.027 -0.010 19 60 53,928 +10
30MAR26 5.25 C 0.000 0.000 0.000 0.007 -0.004 19 0 5,693 0
30MAR26 5.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 2,868 0
30MAR26 5.75 C 0.005 0.005 0.005 0.001 0.000 22 100 3,308 +100
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.456 +0.011 58 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.353 +0.011 53 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.246 +0.001 46 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.147 -0.001 43 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.047 -0.004 39 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.950 -0.015 36 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.848 -0.007 32 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.746 -0.014 28 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.644 -0.022 24 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.545 -0.022 21 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.449 -0.022 19 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.359 -0.021 17 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.278 -0.007 16 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.208 -0.016 16 0 1,326 0
29APR26 4.60 C 0.184 0.184 0.184 0.150 -0.017 16 1 734 +1
29APR26 4.70 C 0.000 0.000 0.000 0.104 -0.015 16 0 15,517 0
29APR26 4.80 C 0.000 0.000 0.000 0.069 -0.017 16 0 1,480 0
29APR26 4.90 C 0.000 0.000 0.000 0.044 -0.013 16 0 866 0
29APR26 5.00 C 0.000 0.000 0.000 0.027 -0.010 16 0 1,923 0
29APR26 5.25 C 0.000 0.000 0.000 0.007 -0.004 16 0 775 0
29APR26 5.50 C 0.000 0.000 0.000 0.002 -0.001 17 0 916 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 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 31 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 36 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.255 - 46 0 0 -
28MAY26 3.50 C 0.000 0.000 0.000 1.155 -0.021 43 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.052 -0.022 38 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.950 -0.015 34 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.848 -0.022 30 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.748 -0.022 27 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.649 -0.022 24 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.552 -0.023 22 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.461 -0.022 20 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.376 -0.022 19 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.299 -0.022 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.232 -0.021 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.175 -0.019 18 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.129 -0.017 18 0 851 0
28MAY26 4.80 C 0.000 0.000 0.000 0.092 -0.015 18 0 60 0
28MAY26 4.90 C 0.000 0.000 0.000 0.065 -0.011 18 0 90 0
28MAY26 5.00 C 0.000 0.000 0.000 0.044 -0.009 18 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.015 -0.005 18 0 586 0
28MAY26 5.50 C 0.000 0.000 0.000 0.005 -0.002 18 0 146 0
28MAY26 5.75 C 0.000 0.000 0.000 0.002 0.000 19 0 86 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 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 25 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 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 1.661 +0.012 58 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.559 -0.027 54 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.462 -0.009 52 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.359 -0.002 47 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.257 -0.021 43 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.155 -0.021 39 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.052 -0.022 35 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 0.950 -0.023 32 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.849 -0.023 28 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.749 -0.024 26 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.651 -0.026 23 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.556 -0.029 21 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.467 -0.032 20 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.384 -0.035 19 0 2,280 0
29JUN26 4.40 C 0.000 0.000 0.000 0.310 -0.036 18 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.246 -0.036 18 0 3,448 0
29JUN26 4.60 C 0.270 0.270 0.270 0.191 -0.035 18 1,000 3,227 +1,000
29JUN26 4.70 C 0.000 0.000 0.000 0.146 -0.033 18 0 3,345 0
29JUN26 4.80 C 0.186 0.186 0.186 0.109 -0.032 18 30 1,439 0
29JUN26 4.90 C 0.000 0.000 0.000 0.080 -0.029 18 0 3,940 0
29JUN26 5.00 C 0.000 0.000 0.000 0.058 -0.025 18 0 6,781 0
29JUN26 5.25 C 0.000 0.000 0.000 0.025 -0.016 18 0 12,362 0
29JUN26 5.50 C 0.000 0.000 0.000 0.010 -0.008 18 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.004 -0.004 18 0 1,170 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 -0.002 19 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.666 +0.003 49 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.559 -0.027 45 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.462 -0.009 42 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.359 -0.005 39 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.257 -0.021 35 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.155 -0.022 32 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.054 -0.022 30 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 0.954 -0.022 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.856 -0.023 25 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.762 -0.023 23 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.672 -0.023 22 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.589 -0.021 21 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.511 -0.021 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.440 -0.022 20 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.378 -0.020 20 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.321 -0.019 20 0 3,209 0
29SEP26 4.60 C 0.337 0.337 0.337 0.271 -0.018 20 30 893 +30
29SEP26 4.70 C 0.287 0.287 0.287 0.229 -0.016 20 30 893 0
29SEP26 4.80 C 0.000 0.000 0.000 0.192 -0.014 20 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.159 -0.014 20 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.132 -0.012 20 0 1,569 0
29SEP26 5.25 C 0.000 0.000 0.000 0.079 -0.009 20 0 1,048 0
29SEP26 5.50 C 0.000 0.000 0.000 0.047 -0.006 20 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.026 -0.004 20 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.014 -0.003 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 -0.001 20 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.559 -0.027 38 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.462 -0.009 36 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.360 -0.004 33 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.258 -0.020 30 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.158 -0.019 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.060 -0.022 26 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 0.965 -0.023 24 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.874 -0.026 23 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.789 -0.026 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.709 -0.016 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.635 -0.018 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.565 -0.010 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.503 -0.014 21 0 70 0
30DEC26 4.40 C 0.000 0.000 0.000 0.439 -0.008 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.387 -0.012 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.339 -0.012 20 0 1,430 0
30DEC26 4.70 C 0.308 0.308 0.308 0.297 -0.011 20 90 2,676 -90
30DEC26 4.80 C 0.000 0.000 0.000 0.260 -0.013 20 0 1,045 0
30DEC26 4.90 C 0.000 0.000 0.000 0.229 -0.012 20 0 45 0
30DEC26 5.00 C 0.210 0.210 0.210 0.197 -0.016 20 3 622 +3
30DEC26 5.25 C 0.000 0.000 0.000 0.135 -0.017 20 0 525 0
30DEC26 5.50 C 0.000 0.000 0.000 0.090 -0.014 20 0 107 0
30DEC26 5.75 C 0.000 0.000 0.000 0.059 -0.011 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.038 -0.008 20 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.024 -0.006 20 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.015 -0.004 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.009 -0.003 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 -0.002 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 -0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 93 0
TOTAL CALL 6,027 386,666 +2,277
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 53 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 0.000 0.000 0.000 0.001 0.000 20 0 2,816 0
26FEB26 4.20 P 0.000 0.000 0.000 0.003 0.000 20 0 4,935 0
26FEB26 4.30 P 0.013 0.014 0.013 0.007 -0.001 19 3,300 5,081 -2,652
26FEB26 4.40 P 0.015 0.020 0.014 0.020 -0.001 19 320 25,182 -150
26FEB26 4.50 P 0.029 0.042 0.029 0.042 -0.003 18 253 30,775 0
26FEB26 4.60 P 0.066 0.066 0.066 0.081 -0.003 18 50 4,350 +50
26FEB26 4.70 P 0.116 0.127 0.116 0.138 -0.003 17 102 3,077 -51
26FEB26 4.80 P 0.000 0.000 0.000 0.215 +0.002 18 0 150 0
26FEB26 4.90 P 0.000 0.000 0.000 0.314 +0.015 22 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.412 +0.022 27 0 18 0
26FEB26 5.25 P 0.000 0.000 0.000 0.650 +0.012 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.900 -0.006 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.150 +0.011 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.400 +0.010 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.650 +0.020 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.900 +0.018 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.180 -0.007 99 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.400 +0.008 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.650 -0.007 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.900 +0.004 0 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 0.000 0.000 0.000 0.001 0.000 23 0 4,820 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 4,185 0
30MAR26 3.90 P 0.007 0.007 0.007 0.002 0.000 20 20 6,930 +20
30MAR26 4.00 P 0.011 0.011 0.011 0.004 -0.001 19 200 58,388 -200
30MAR26 4.10 P 0.000 0.000 0.000 0.008 -0.002 19 0 5,513 0
30MAR26 4.20 P 0.020 0.021 0.020 0.016 -0.002 19 30 13,962 +30
30MAR26 4.30 P 0.037 0.037 0.037 0.030 -0.003 19 20 5,895 0
30MAR26 4.40 P 0.055 0.055 0.055 0.051 -0.005 19 15 11,143 0
30MAR26 4.50 P 0.069 0.084 0.069 0.082 -0.007 18 1,230 15,380 +410
30MAR26 4.60 P 0.000 0.000 0.000 0.123 -0.006 18 0 12,982 0
30MAR26 4.70 P 0.175 0.175 0.175 0.178 -0.009 18 250 15,272 0
30MAR26 4.80 P 0.235 0.235 0.235 0.251 -0.002 19 5 1,213 +5
30MAR26 4.90 P 0.000 0.000 0.000 0.327 -0.001 19 0 15 0
30MAR26 5.00 P 0.000 0.000 0.000 0.414 +0.002 19 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.670 +0.020 28 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.900 -0.006 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.150 -0.014 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.400 -0.021 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.674 -0.005 54 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.900 -0.035 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.180 -0.007 67 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.426 +0.034 70 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.678 +0.021 75 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.906 +0.010 67 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 25 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 16 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 0.000 0.000 0.000 0.004 0.000 15 0 680 0
29APR26 4.00 P 0.000 0.000 0.000 0.009 0.000 15 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.018 0.000 15 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.034 +0.001 15 0 34,756 0
29APR26 4.30 P 0.057 0.057 0.057 0.056 -0.001 15 4 1,175 +4
29APR26 4.40 P 0.000 0.000 0.000 0.089 +0.003 15 0 742 0
29APR26 4.50 P 0.108 0.108 0.108 0.135 +0.006 15 26 968 +26
29APR26 4.60 P 0.000 0.000 0.000 0.191 +0.008 14 0 2,879 0
29APR26 4.70 P 0.000 0.000 0.000 0.258 +0.010 14 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.334 +0.013 13 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.417 +0.015 12 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.505 +0.018 0 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.737 +0.020 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 1.006 +0.051 13 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.254 +0.058 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.503 +0.066 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.751 +0.072 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 2.000 +0.065 24 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.248 +0.061 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.497 +0.096 29 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.745 +0.088 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.994 +0.096 33 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 - 20 0 0 -
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28MAY26 3.60 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
28MAY26 3.70 P 0.000 0.000 0.000 0.004 -0.001 18 0 0 0
28MAY26 3.80 P 0.014 0.014 0.014 0.008 -0.001 18 200 416 +200
28MAY26 3.90 P 0.000 0.000 0.000 0.015 -0.001 18 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.026 -0.001 18 0 150 0
28MAY26 4.10 P 0.000 0.000 0.000 0.042 -0.002 18 0 150 0
28MAY26 4.20 P 0.000 0.000 0.000 0.062 0.000 17 0 420 0
28MAY26 4.30 P 0.067 0.069 0.067 0.092 +0.001 17 60 350 +60
28MAY26 4.40 P 0.097 0.100 0.097 0.130 +0.002 17 200 930 0
28MAY26 4.50 P 0.132 0.133 0.132 0.176 +0.003 17 40 100 +40
28MAY26 4.60 P 0.000 0.000 0.000 0.231 +0.005 17 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.295 +0.008 17 0 90 0
28MAY26 4.80 P 0.000 0.000 0.000 0.365 +0.009 16 0 90 0
28MAY26 4.90 P 0.000 0.000 0.000 0.442 +0.012 15 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.524 +0.014 14 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.768 +0.040 18 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 1.009 +0.020 18 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.255 +0.058 18 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.503 +0.066 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.751 +0.072 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 2.000 +0.065 23 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.248 +0.061 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.497 +0.022 28 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.745 +0.088 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.994 +0.096 32 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 19 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 -0.002 18 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.003 -0.002 19 0 3,510 0
29JUN26 3.60 P 0.000 0.000 0.000 0.005 -0.003 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.008 -0.005 18 0 1,235 0
29JUN26 3.80 P 0.000 0.000 0.000 0.014 -0.007 18 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.023 -0.010 18 0 2,400 0
29JUN26 4.00 P 0.000 0.000 0.000 0.038 -0.008 18 0 3,640 0
29JUN26 4.10 P 0.000 0.000 0.000 0.054 -0.012 17 0 2,824 0
29JUN26 4.20 P 0.000 0.000 0.000 0.078 -0.014 17 0 26,606 0
29JUN26 4.30 P 0.090 0.090 0.090 0.110 -0.015 17 3 1,721 +3
29JUN26 4.40 P 0.000 0.000 0.000 0.149 -0.015 17 0 1,193 0
29JUN26 4.50 P 0.000 0.000 0.000 0.196 -0.013 17 0 1,097 0
29JUN26 4.60 P 0.000 0.000 0.000 0.250 -0.012 17 0 1,809 0
29JUN26 4.70 P 0.000 0.000 0.000 0.312 -0.009 17 0 212 0
29JUN26 4.80 P 0.000 0.000 0.000 0.380 -0.007 16 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.454 -0.004 16 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.534 0.000 15 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.768 +0.026 16 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 1.011 +0.022 18 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.256 +0.056 18 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.503 +0.065 18 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.751 +0.021 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 2.000 +0.022 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.248 +0.061 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.497 +0.022 26 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.745 +0.022 23 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.994 +0.023 30 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 20 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.002 0.000 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.004 0.000 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.006 0.000 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.009 0.000 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.015 0.000 20 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.022 0.000 20 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.032 0.000 20 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.046 +0.001 20 0 3,475 0
29SEP26 3.90 P 0.000 0.000 0.000 0.062 -0.001 19 0 3,403 0
29SEP26 4.00 P 0.000 0.000 0.000 0.081 -0.004 19 0 2,598 0
29SEP26 4.10 P 0.000 0.000 0.000 0.107 -0.005 19 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.137 -0.004 19 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.174 -0.003 19 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.216 +0.001 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.263 +0.003 19 0 933 0
29SEP26 4.60 P 0.000 0.000 0.000 0.316 +0.005 19 0 642 0
29SEP26 4.70 P 0.000 0.000 0.000 0.375 +0.008 19 0 80 0
29SEP26 4.80 P 0.413 0.421 0.413 0.439 +0.010 18 60 60 0
29SEP26 4.90 P 0.000 0.000 0.000 0.507 -0.002 18 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.602 +0.020 20 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.779 -0.010 16 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 1.011 +0.014 15 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.256 +0.050 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.503 +0.045 15 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.751 +0.021 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 2.000 +0.022 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.248 +0.061 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.497 +0.022 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.745 +0.022 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.994 +0.023 26 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.007 0.000 20 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.010 -0.001 20 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.015 -0.001 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.021 -0.002 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.030 -0.003 20 0 228 0
30DEC26 3.60 P 0.000 0.000 0.000 0.042 -0.003 20 0 1,564 0
30DEC26 3.70 P 0.000 0.000 0.000 0.057 -0.003 20 0 745 0
30DEC26 3.80 P 0.000 0.000 0.000 0.075 -0.004 20 0 2,176 0
30DEC26 3.90 P 0.098 0.098 0.098 0.098 -0.004 20 50 526 +50
30DEC26 4.00 P 0.000 0.000 0.000 0.124 -0.004 20 0 1,291 0
30DEC26 4.10 P 0.000 0.000 0.000 0.153 -0.006 20 0 372 0
30DEC26 4.20 P 0.000 0.000 0.000 0.187 -0.008 20 0 151 0
30DEC26 4.30 P 0.228 0.228 0.228 0.226 -0.008 20 2 398 +2
30DEC26 4.40 P 0.000 0.000 0.000 0.269 -0.011 20 0 435 0
30DEC26 4.50 P 0.000 0.000 0.000 0.318 -0.011 20 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.380 -0.004 20 0 1,430 0
30DEC26 4.70 P 0.000 0.000 0.000 0.433 -0.010 20 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.499 -0.002 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.576 0.000 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.653 +0.005 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.849 +0.004 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.060 +0.029 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.276 -0.009 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.515 +0.014 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.751 +0.019 15 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 2.000 +0.022 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.248 +0.042 19 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.497 +0.022 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.745 +0.022 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.994 +0.023 25 0 0 0
TOTAL PUT 6,440 387,471 -2,153
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.81
26FEB26 4.80 C 0.000 0.000 0.000 3.109 +0.070 144 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.001 +0.062 136 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 2.894 +0.054 128 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.643 +0.023 116 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.321 -0.022 53 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 2.069 -0.036 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 1.875 +0.033 78 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.618 +0.026 66 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.361 +0.018 54 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.074 -0.044 26 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 0.817 -0.029 0 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.588 -0.038 21 0 344 0
26FEB26 7.50 C 0.000 0.000 0.000 0.365 -0.024 19 0 1,323 0
26FEB26 7.75 C 0.260 0.260 0.197 0.195 -0.020 19 383 6,174 -168
26FEB26 8.00 C 0.117 0.119 0.088 0.085 -0.020 19 726 8,900 -211
26FEB26 8.25 C 0.055 0.061 0.038 0.029 -0.015 19 521 11,381 -353
26FEB26 8.50 C 0.023 0.027 0.017 0.008 -0.007 19 599 2,987 -165
26FEB26 8.75 C 0.011 0.011 0.011 0.002 -0.002 20 19 2,004 +19
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 3,221 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 1,275 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,511 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 36 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 43 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 49 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 3.933 -0.040 78 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 3.835 -0.029 78 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.744 -0.004 84 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.628 -0.021 48 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.533 -0.002 65 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.429 -0.028 47 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.329 -0.066 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.230 -0.021 46 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.136 -0.047 58 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.109 +0.057 90 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.001 +0.049 85 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 2.911 +0.026 84 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.643 +0.023 72 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.341 -0.052 43 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.093 -0.012 39 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 1.875 +0.033 47 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.618 +0.026 39 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.361 -0.042 31 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.104 -0.029 24 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.871 +0.002 22 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.624 -0.026 17 0 3,606 0
30MAR26 7.50 C 0.000 0.000 0.000 0.456 -0.016 21 0 6,671 0
30MAR26 7.75 C 0.354 0.375 0.354 0.301 -0.017 20 233 9,544 +200
30MAR26 8.00 C 0.230 0.242 0.206 0.188 -0.014 21 80 13,928 +5
30MAR26 8.25 C 0.138 0.138 0.138 0.106 -0.020 20 4 11,485 0
30MAR26 8.50 C 0.092 0.092 0.074 0.056 -0.014 20 33 16,872 +33
30MAR26 8.75 C 0.056 0.056 0.046 0.027 -0.009 20 130 2,241 0
30MAR26 9.00 C 0.000 0.000 0.000 0.012 -0.006 20 0 5,200 0
30MAR26 9.25 C 0.000 0.000 0.000 0.005 -0.003 20 0 1,760 0
30MAR26 9.50 C 0.000 0.000 0.000 0.002 -0.002 20 0 2,251 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 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 35 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 45 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.109 +0.041 70 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.001 +0.049 65 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.911 +0.026 65 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.643 +0.023 55 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.417 +0.024 54 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.114 -0.006 35 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 1.875 -0.034 34 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.652 +0.021 35 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.380 -0.023 26 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.134 -0.019 22 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.893 -0.065 19 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.696 -0.053 20 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.533 -0.015 21 0 2,872 0
29APR26 7.75 C 0.440 0.440 0.440 0.383 -0.014 21 30 3,120 +27
29APR26 8.00 C 0.287 0.287 0.265 0.266 -0.007 21 147 2,184 -147
29APR26 8.25 C 0.000 0.000 0.000 0.175 -0.018 21 0 689 0
29APR26 8.50 C 0.000 0.000 0.000 0.110 -0.015 21 0 480 0
29APR26 8.75 C 0.000 0.000 0.000 0.066 -0.012 21 0 10,633 0
29APR26 9.00 C 0.000 0.000 0.000 0.038 -0.008 21 0 222 0
29APR26 9.25 C 0.052 0.052 0.052 0.021 -0.006 21 40 510 0
29APR26 9.50 C 0.000 0.000 0.000 0.012 -0.003 21 0 415 0
29APR26 9.75 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 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 4.90 C 0.000 0.000 0.000 3.031 - 70 0 0 -
28MAY26 5.00 C 0.000 0.000 0.000 2.911 +0.010 63 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.643 +0.016 53 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.417 +0.024 53 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.161 -0.022 46 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.905 -0.010 40 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.652 -0.022 34 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.380 -0.042 26 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.151 -0.026 25 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.906 -0.052 21 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.700 -0.049 20 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.533 -0.015 21 0 2,000 0
28MAY26 7.75 C 0.464 0.464 0.441 0.383 -0.014 21 130 142 +130
28MAY26 8.00 C 0.342 0.342 0.342 0.266 -0.007 21 30 180 +30
28MAY26 8.25 C 0.265 0.265 0.265 0.175 -0.018 20 30 60 +30
28MAY26 8.50 C 0.000 0.000 0.000 0.110 -0.015 20 0 40 0
28MAY26 8.75 C 0.000 0.000 0.000 0.066 -0.012 20 0 5,452 0
28MAY26 9.00 C 0.095 0.095 0.095 0.038 -0.008 20 62 821 +62
28MAY26 9.25 C 0.000 0.000 0.000 0.021 -0.006 20 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.012 -0.003 20 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 -0.001 20 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 26 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 3.337 +0.034 73 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.174 -0.038 56 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.109 -0.005 63 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.031 +0.018 64 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.911 -0.012 58 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.643 +0.004 50 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.417 -0.012 49 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.161 -0.022 43 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 1.905 -0.010 37 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.652 -0.024 32 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.402 -0.025 28 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.161 -0.026 24 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 0.913 -0.049 20 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.729 -0.028 21 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.550 -0.030 21 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.403 -0.027 20 0 1,068 0
29JUN26 8.00 C 0.416 0.416 0.416 0.285 -0.025 20 3 14,750 +3
29JUN26 8.25 C 0.298 0.298 0.298 0.197 -0.021 20 12 3,308 0
29JUN26 8.50 C 0.228 0.228 0.224 0.133 -0.017 20 24 1,864 +24
29JUN26 8.75 C 0.000 0.000 0.000 0.087 -0.014 20 0 1,456 0
29JUN26 9.00 C 0.000 0.000 0.000 0.056 -0.010 20 0 3,007 0
29JUN26 9.25 C 0.093 0.093 0.093 0.035 -0.008 20 15 284 0
29JUN26 9.50 C 0.075 0.075 0.075 0.021 -0.006 20 50 525 0
29JUN26 9.75 C 0.000 0.000 0.000 0.013 -0.004 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.008 -0.002 20 0 477 0
29JUN26 10.50 C 0.000 0.000 0.000 0.003 -0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 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 3.174 -0.038 47 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.120 +0.006 53 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.031 +0.018 52 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.911 -0.012 48 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.643 -0.049 41 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.417 -0.019 40 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.163 -0.020 35 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.905 -0.030 30 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.665 -0.025 28 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.429 +0.002 25 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.209 -0.030 24 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.010 -0.031 23 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 0.783 -0.082 20 0 1,056 0
29SEP26 7.50 C 0.726 0.726 0.726 0.678 -0.032 22 90 1,610 -85
29SEP26 7.75 C 0.000 0.000 0.000 0.546 -0.032 22 0 1,630 0
29SEP26 8.00 C 0.505 0.505 0.505 0.435 -0.030 22 6 6,552 0
29SEP26 8.25 C 0.000 0.000 0.000 0.343 -0.028 22 0 901 0
29SEP26 8.50 C 0.000 0.000 0.000 0.267 -0.025 22 0 5,329 0
29SEP26 8.75 C 0.000 0.000 0.000 0.205 -0.024 22 0 2,532 0
29SEP26 9.00 C 0.200 0.200 0.200 0.157 -0.021 21 30 372 0
29SEP26 9.25 C 0.000 0.000 0.000 0.120 -0.017 21 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.090 -0.013 21 0 824 0
29SEP26 9.75 C 0.000 0.000 0.000 0.066 -0.012 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.049 -0.010 21 0 275 0
29SEP26 10.50 C 0.000 0.000 0.000 0.026 -0.006 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.013 -0.004 21 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.120 -0.001 45 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.031 +0.018 45 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.911 -0.023 41 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.643 -0.049 35 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.417 -0.019 34 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.163 -0.029 30 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.917 -0.033 27 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.694 -0.026 26 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.478 -0.009 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.265 -0.022 23 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.087 -0.042 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 0.919 -0.050 22 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.778 -0.008 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.652 -0.009 22 0 335 0
30DEC26 8.00 C 0.000 0.000 0.000 0.545 -0.008 22 0 2,158 0
30DEC26 8.25 C 0.494 0.494 0.453 0.458 -0.003 22 63 362 +63
30DEC26 8.50 C 0.391 0.391 0.391 0.381 -0.003 22 7 616 -7
30DEC26 8.75 C 0.000 0.000 0.000 0.315 -0.006 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.254 -0.014 22 0 128 0
30DEC26 9.25 C 0.225 0.225 0.225 0.207 -0.017 22 32 169 +32
30DEC26 9.50 C 0.000 0.000 0.000 0.167 -0.013 22 0 184 0
30DEC26 9.75 C 0.000 0.000 0.000 0.132 -0.013 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.106 -0.011 22 0 340 0
30DEC26 10.50 C 0.000 0.000 0.000 0.066 -0.008 22 0 70 0
30DEC26 11.00 C 0.000 0.000 0.000 0.040 -0.006 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.024 -0.004 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.014 -0.003 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 -0.001 22 0 20 0
TOTAL CALL 3,529 206,386 -478
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 59 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 24 0 490 0
26FEB26 7.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 3,573 0
26FEB26 7.25 P 0.013 0.015 0.013 0.010 -0.004 19 250 5,273 +150
26FEB26 7.50 P 0.033 0.043 0.028 0.041 -0.009 19 980 10,067 -276
26FEB26 7.75 P 0.100 0.119 0.084 0.116 -0.015 19 895 30,409 +196
26FEB26 8.00 P 0.230 0.230 0.230 0.260 +0.005 19 15 3,487 +15
26FEB26 8.25 P 0.393 0.393 0.393 0.458 -0.006 19 60 1,840 +60
26FEB26 8.50 P 0.000 0.000 0.000 0.705 +0.021 25 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.949 +0.029 29 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 1.190 -0.015 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.483 +0.063 52 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.690 +0.011 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.940 +0.020 0 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 2.256 +0.045 75 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.690 +0.020 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 3.190 -0.017 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.708 +0.038 85 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 4.190 +0.020 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.690 +0.020 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 5.190 +0.020 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 62 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 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 48 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 0.000 0.000 0.000 0.002 -0.001 20 0 35,185 0
30MAR26 6.75 P 0.000 0.000 0.000 0.007 -0.002 20 0 4,480 0
30MAR26 7.00 P 0.027 0.028 0.027 0.022 -0.004 20 26 50,940 0
30MAR26 7.25 P 0.048 0.057 0.047 0.054 -0.006 20 308 9,440 +305
30MAR26 7.50 P 0.101 0.115 0.098 0.114 -0.008 20 162 5,440 +162
30MAR26 7.75 P 0.182 0.210 0.171 0.204 -0.010 20 174 10,583 +3
30MAR26 8.00 P 0.286 0.286 0.286 0.343 -0.011 20 100 12,692 0
30MAR26 8.25 P 0.480 0.480 0.480 0.526 -0.001 21 10 1,746 0
30MAR26 8.50 P 0.000 0.000 0.000 0.741 +0.009 23 0 700 0
30MAR26 8.75 P 0.000 0.000 0.000 0.963 +0.030 24 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 1.226 +0.021 30 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.483 +0.058 36 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.741 +0.036 41 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.943 +0.023 32 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 2.256 +0.045 51 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.690 +0.020 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 3.190 -0.045 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.756 +0.080 71 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 4.213 +0.006 65 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.760 +0.090 82 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 5.198 +0.004 68 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 0.001 -0.001 21 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.004 0.000 21 0 650 0
29APR26 6.50 P 0.000 0.000 0.000 0.009 -0.002 21 0 420 0
29APR26 6.75 P 0.000 0.000 0.000 0.023 -0.002 21 0 916 0
29APR26 7.00 P 0.046 0.046 0.046 0.051 -0.003 21 30 1,546 -30
29APR26 7.25 P 0.000 0.000 0.000 0.093 -0.008 21 0 2,332 0
29APR26 7.50 P 0.000 0.000 0.000 0.161 -0.013 20 0 2,416 0
29APR26 7.75 P 0.257 0.259 0.257 0.261 -0.008 20 51 3,183 -51
29APR26 8.00 P 0.000 0.000 0.000 0.396 -0.010 20 0 435 0
29APR26 8.25 P 0.000 0.000 0.000 0.569 -0.009 21 0 220 0
29APR26 8.50 P 0.700 0.700 0.700 0.778 +0.046 23 11 161 +11
29APR26 8.75 P 0.000 0.000 0.000 0.980 +0.020 22 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.234 +0.029 26 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.483 +0.058 30 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.741 +0.036 34 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.943 +0.023 28 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.256 +0.045 42 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.690 -0.024 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 3.196 -0.039 41 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.756 +0.080 58 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 4.213 +0.006 55 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.760 +0.087 68 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 - 29 0 0 -
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 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 0.001 -0.001 19 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.003 -0.001 19 0 5 0
28MAY26 6.25 P 0.000 0.000 0.000 0.008 -0.003 19 0 0 0
28MAY26 6.50 P 0.026 0.026 0.026 0.020 -0.004 19 150 155 +150
28MAY26 6.75 P 0.042 0.042 0.039 0.045 -0.007 19 150 165 +150
28MAY26 7.00 P 0.000 0.000 0.000 0.083 -0.009 18 0 150 0
28MAY26 7.25 P 0.119 0.119 0.119 0.148 -0.009 18 30 110 +30
28MAY26 7.50 P 0.176 0.176 0.176 0.241 -0.010 18 30 120 +30
28MAY26 7.75 P 0.000 0.000 0.000 0.363 -0.008 18 0 132 0
28MAY26 8.00 P 0.000 0.000 0.000 0.516 -0.003 17 0 162 0
28MAY26 8.25 P 0.000 0.000 0.000 0.692 0.000 17 0 230 0
28MAY26 8.50 P 0.000 0.000 0.000 0.891 +0.007 16 0 200 0
28MAY26 8.75 P 0.000 0.000 0.000 1.104 +0.010 12 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.369 +0.055 18 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.559 -0.031 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.850 +0.074 18 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.033 -0.042 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.343 +0.022 19 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.753 -0.063 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.335 +0.023 20 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.832 +0.024 25 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.328 +0.023 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.825 +0.024 27 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 0.009 -0.001 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.020 -0.002 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.041 -0.003 20 0 3,229 0
29JUN26 6.75 P 0.069 0.069 0.069 0.072 -0.005 19 120 1,766 +67
29JUN26 7.00 P 0.000 0.000 0.000 0.123 -0.005 19 0 7,829 0
29JUN26 7.25 P 0.160 0.160 0.160 0.197 -0.004 19 5 25,992 -5
29JUN26 7.50 P 0.230 0.252 0.230 0.296 -0.003 19 58 4,064 +20
29JUN26 7.75 P 0.000 0.000 0.000 0.418 -0.002 19 0 2,225 0
29JUN26 8.00 P 0.480 0.480 0.480 0.566 +0.001 19 100 1,591 0
29JUN26 8.25 P 0.000 0.000 0.000 0.737 +0.005 18 0 2,632 0
29JUN26 8.50 P 0.000 0.000 0.000 0.926 +0.008 17 0 418 0
29JUN26 8.75 P 0.000 0.000 0.000 1.131 +0.012 16 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.369 +0.036 17 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.572 -0.018 0 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.859 +0.075 20 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.038 -0.042 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.346 +0.025 20 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.840 +0.024 20 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.336 +0.024 21 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.832 +0.024 18 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.328 +0.023 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.825 +0.024 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.322 +0.128 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 0.006 -0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.012 -0.001 22 0 384 0
29SEP26 5.75 P 0.000 0.000 0.000 0.022 -0.003 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.040 -0.005 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.065 -0.008 21 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.102 -0.007 21 0 2,140 0
29SEP26 6.75 P 0.000 0.000 0.000 0.154 -0.008 21 0 972 0
29SEP26 7.00 P 0.210 0.210 0.210 0.223 -0.008 21 20 24,165 +20
29SEP26 7.25 P 0.298 0.298 0.298 0.309 -0.008 21 115 2,879 0
29SEP26 7.50 P 0.375 0.375 0.375 0.415 -0.007 21 5 1,872 -5
29SEP26 7.75 P 0.000 0.000 0.000 0.539 -0.006 21 0 2,607 0
29SEP26 8.00 P 0.000 0.000 0.000 0.681 -0.005 20 0 444 0
29SEP26 8.25 P 0.000 0.000 0.000 0.857 +0.016 21 0 456 0
29SEP26 8.50 P 0.000 0.000 0.000 1.048 +0.035 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.222 +0.022 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.427 -0.029 20 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.666 +0.059 21 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.864 +0.020 18 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 2.065 -0.021 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.346 +0.025 18 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.840 +0.024 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.336 +0.024 21 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.832 +0.024 22 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.328 +0.023 23 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.825 +0.024 26 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.322 +0.025 28 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 0.000 22 0 61 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 0.000 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.016 -0.001 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.028 -0.002 22 0 160 0
30DEC26 5.75 P 0.054 0.054 0.054 0.048 -0.002 22 5 80 +5
30DEC26 6.00 P 0.000 0.000 0.000 0.075 -0.003 22 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.112 -0.005 22 0 1,178 0
30DEC26 6.50 P 0.160 0.160 0.160 0.159 -0.009 21 30 876 -22
30DEC26 6.75 P 0.220 0.220 0.220 0.223 -0.007 22 10 554 0
30DEC26 7.00 P 0.000 0.000 0.000 0.302 -0.011 22 0 566 0
30DEC26 7.25 P 0.000 0.000 0.000 0.398 -0.013 22 0 1,306 0
30DEC26 7.50 P 0.495 0.495 0.495 0.510 -0.015 22 10 612 0
30DEC26 7.75 P 0.674 0.674 0.674 0.644 -0.008 22 5 983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.781 -0.014 22 0 608 0
30DEC26 8.25 P 0.000 0.000 0.000 0.963 0.000 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.138 0.000 23 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.280 -0.014 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.474 -0.042 20 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.758 +0.017 24 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.982 +0.047 25 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 2.207 +0.046 25 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.434 +0.040 26 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.851 +0.014 21 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.368 +0.010 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.832 +0.024 21 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.328 +0.023 23 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.825 +0.024 25 0 0 0
TOTAL PUT 3,915 349,549 +985
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.38
26FEB26 4.20 C 0.000 0.000 0.000 2.187 -0.086 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.083 -0.054 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.983 -0.065 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.884 -0.038 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.784 -0.062 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.683 -0.055 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.589 -0.056 40 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.487 -0.056 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.389 -0.045 30 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.133 -0.037 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.887 -0.062 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.635 -0.060 0 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.408 -0.048 20 0 5,013 0
26FEB26 6.25 C 0.271 0.271 0.209 0.213 -0.042 20 178 2,638 +82
26FEB26 6.50 C 0.120 0.135 0.090 0.088 -0.029 21 468 4,520 +174
26FEB26 6.75 C 0.046 0.056 0.032 0.029 -0.014 21 1,110 7,717 -270
26FEB26 7.00 C 0.020 0.020 0.020 0.007 -0.005 21 100 3,009 +100
26FEB26 7.25 C 0.000 0.000 0.000 0.002 -0.001 22 0 2,085 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 560 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 1,980 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.088 -0.096 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.987 -0.063 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.889 -0.058 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.842 +0.008 96 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.696 -0.031 46 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.594 -0.092 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.492 -0.079 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.391 -0.041 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.350 -0.014 79 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.195 -0.078 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.095 -0.066 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.997 -0.078 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.898 -0.085 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.800 -0.046 30 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.700 -0.059 16 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.600 -0.079 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.503 -0.075 29 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.402 -0.032 24 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.155 -0.066 23 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.915 -0.057 23 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.674 -0.062 20 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.472 -0.052 21 0 10,628 0
30MAR26 6.25 C 0.350 0.350 0.350 0.299 -0.039 21 100 5,223 0
30MAR26 6.50 C 0.000 0.000 0.000 0.173 -0.037 21 0 8,402 0
30MAR26 6.75 C 0.000 0.000 0.000 0.096 -0.023 22 0 13,278 0
30MAR26 7.00 C 0.077 0.077 0.073 0.046 -0.016 22 162 2,422 +124
30MAR26 7.25 C 0.000 0.000 0.000 0.020 -0.009 22 0 2,716 0
30MAR26 7.50 C 0.026 0.026 0.026 0.008 -0.005 22 2 694 +2
30MAR26 7.75 C 0.000 0.000 0.000 0.003 -0.003 22 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 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 39 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.211 -0.064 38 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.101 -0.088 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.009 -0.066 24 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.963 -0.025 53 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.811 -0.086 25 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.762 +0.003 47 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.612 -0.067 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.514 -0.064 23 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.447 -0.043 36 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.172 -0.049 22 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.942 -0.041 23 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.720 -0.056 22 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.522 -0.054 21 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.358 -0.037 21 0 773 0
29APR26 6.50 C 0.000 0.000 0.000 0.231 -0.034 21 0 1,408 0
29APR26 6.75 C 0.180 0.180 0.145 0.147 -0.028 22 217 1,133 +82
29APR26 7.00 C 0.116 0.116 0.093 0.088 -0.018 22 1,004 2,070 -660
29APR26 7.25 C 0.061 0.061 0.060 0.049 -0.012 22 210 3,706 -210
29APR26 7.50 C 0.000 0.000 0.000 0.025 -0.009 22 0 595 0
29APR26 7.75 C 0.000 0.000 0.000 0.013 -0.005 22 0 879 0
29APR26 8.00 C 0.000 0.000 0.000 0.006 -0.003 22 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 31 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.009 -0.071 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.963 -0.025 44 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.869 -0.028 43 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.762 -0.038 39 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.612 -0.070 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.572 -0.024 36 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.447 -0.043 28 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.225 -0.023 29 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.990 -0.014 26 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.772 -0.042 24 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.549 -0.037 20 0 0 0
28MAY26 6.25 C 0.446 0.466 0.387 0.394 -0.038 20 198 138 +138
28MAY26 6.50 C 0.307 0.329 0.274 0.270 -0.038 21 240 899 +150
28MAY26 6.75 C 0.210 0.210 0.210 0.185 -0.027 21 80 200 +80
28MAY26 7.00 C 0.143 0.143 0.121 0.119 -0.029 21 115 110 +105
28MAY26 7.25 C 0.000 0.000 0.000 0.072 -0.022 21 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 0.042 -0.016 21 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.023 -0.012 21 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.013 -0.007 21 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.007 -0.005 21 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.004 -0.003 22 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 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 2.439 -0.059 39 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.350 -0.031 41 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.241 -0.068 36 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.163 -0.033 41 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.009 -0.096 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.963 -0.048 36 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.869 -0.028 36 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.762 -0.038 32 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.612 -0.070 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.572 -0.024 30 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.447 -0.078 22 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.225 -0.066 24 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 0.990 -0.078 21 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.772 -0.042 20 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.590 -0.058 20 0 2,965 0
29JUN26 6.25 C 0.451 0.451 0.451 0.441 -0.051 20 50 2,589 0
29JUN26 6.50 C 0.000 0.000 0.000 0.320 -0.048 21 0 21,888 0
29JUN26 6.75 C 0.000 0.000 0.000 0.224 -0.045 21 0 20,365 0
29JUN26 7.00 C 0.190 0.190 0.152 0.152 -0.039 21 695 3,237 -340
29JUN26 7.25 C 0.108 0.110 0.108 0.107 -0.026 22 40 976 +20
29JUN26 7.50 C 0.000 0.000 0.000 0.068 -0.026 21 0 1,790 0
29JUN26 7.75 C 0.000 0.000 0.000 0.043 -0.021 22 0 576 0
29JUN26 8.00 C 0.000 0.000 0.000 0.026 -0.016 21 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.015 -0.012 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.009 -0.008 21 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.005 -0.006 21 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 -0.004 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 -0.002 22 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.439 -0.078 36 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.350 -0.063 38 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.241 -0.068 33 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.163 -0.036 37 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.020 -0.085 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.963 -0.048 33 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.869 -0.044 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.762 -0.061 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.631 -0.053 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.572 -0.038 27 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.447 -0.082 20 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.225 -0.066 22 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.002 -0.073 21 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.814 -0.060 21 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.638 -0.059 21 0 1,337 0
29SEP26 6.25 C 0.000 0.000 0.000 0.498 -0.039 21 0 16,922 0
29SEP26 6.50 C 0.000 0.000 0.000 0.385 -0.034 22 0 1,222 0
29SEP26 6.75 C 0.000 0.000 0.000 0.286 -0.031 22 0 456 0
29SEP26 7.00 C 0.000 0.000 0.000 0.209 -0.027 22 0 798 0
29SEP26 7.25 C 0.000 0.000 0.000 0.150 -0.023 21 0 256 0
29SEP26 7.50 C 0.000 0.000 0.000 0.106 -0.019 21 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.074 -0.015 21 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.051 -0.012 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.035 -0.009 21 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.023 -0.008 21 0 240 0
29SEP26 8.75 C 0.000 0.000 0.000 0.016 -0.005 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.011 -0.003 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.007 -0.003 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.241 -0.068 29 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.163 -0.036 33 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.020 -0.085 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.963 -0.048 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.869 -0.044 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.762 -0.061 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.652 -0.032 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.572 -0.038 24 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.462 -0.067 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.236 -0.055 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.045 -0.039 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.853 -0.045 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.698 -0.033 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.566 -0.036 21 0 208 0
30DEC26 6.50 C 0.510 0.510 0.510 0.460 -0.030 22 1 1,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.366 -0.028 22 0 1,348 0
30DEC26 7.00 C 0.000 0.000 0.000 0.295 -0.023 22 0 361 0
30DEC26 7.25 C 0.000 0.000 0.000 0.233 -0.020 22 0 79 0
30DEC26 7.50 C 0.000 0.000 0.000 0.180 -0.017 22 0 154 0
30DEC26 7.75 C 0.000 0.000 0.000 0.138 -0.014 22 0 85 0
30DEC26 8.00 C 0.000 0.000 0.000 0.104 -0.013 22 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.079 -0.011 22 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.060 -0.008 22 0 40 0
30DEC26 8.75 C 0.000 0.000 0.000 0.044 -0.006 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.032 -0.006 22 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.024 -0.004 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.017 -0.004 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.013 -0.003 22 0 0 0
TOTAL CALL 4,970 196,706 -423
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 57 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 24 0 615 0
26FEB26 5.75 P 0.006 0.006 0.006 0.004 0.000 22 20 2,146 +20
26FEB26 6.00 P 0.022 0.023 0.020 0.020 -0.002 21 90 3,031 +60
26FEB26 6.25 P 0.060 0.078 0.051 0.074 -0.003 20 1,862 5,611 +1,294
26FEB26 6.50 P 0.175 0.203 0.175 0.204 +0.015 22 61 2,572 +30
26FEB26 6.75 P 0.334 0.396 0.325 0.402 +0.030 24 101 980 +61
26FEB26 7.00 P 0.000 0.000 0.000 0.637 +0.042 29 0 250 0
26FEB26 7.25 P 0.000 0.000 0.000 0.878 +0.037 32 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.123 +0.033 35 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.378 +0.037 45 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.627 +0.037 50 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.876 +0.036 55 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.124 +0.034 58 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.376 +0.036 65 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.626 +0.036 70 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.877 +0.037 76 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.130 +0.040 83 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.376 +0.036 84 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 50 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 45 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 39 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 2,022 0
30MAR26 4.90 P 0.006 0.006 0.006 0.001 0.000 27 102 2,424 -102
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 4,192 0
30MAR26 5.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 2,434 0
30MAR26 5.50 P 0.000 0.000 0.000 0.008 -0.002 22 0 34,899 0
30MAR26 5.75 P 0.027 0.033 0.027 0.026 -0.004 22 255 13,193 +15
30MAR26 6.00 P 0.058 0.073 0.058 0.070 -0.004 22 100 12,162 0
30MAR26 6.25 P 0.146 0.147 0.146 0.147 0.000 22 11 5,583 +11
30MAR26 6.50 P 0.277 0.277 0.277 0.275 +0.010 22 130 12,935 -100
30MAR26 6.75 P 0.411 0.453 0.411 0.454 +0.023 23 120 360 -68
30MAR26 7.00 P 0.000 0.000 0.000 0.658 +0.012 24 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.888 +0.022 26 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.123 +0.003 25 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.379 +0.038 32 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.627 -0.011 35 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.876 +0.036 39 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.127 +0.037 43 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.377 +0.037 46 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.626 +0.034 49 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.877 -0.004 53 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.130 +0.037 58 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.376 +0.036 58 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 29 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 0.000 23 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.003 0.000 23 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.022 -0.002 22 0 410 0
29APR26 5.75 P 0.051 0.055 0.051 0.053 -0.003 22 120 690 0
29APR26 6.00 P 0.000 0.000 0.000 0.110 -0.002 22 0 2,063 0
29APR26 6.25 P 0.180 0.180 0.173 0.199 +0.004 22 92 418 -10
29APR26 6.50 P 0.322 0.324 0.322 0.327 +0.009 22 60 1,490 0
29APR26 6.75 P 0.435 0.435 0.435 0.495 +0.019 23 50 360 -50
29APR26 7.00 P 0.000 0.000 0.000 0.683 +0.022 23 0 10 0
29APR26 7.25 P 0.000 0.000 0.000 0.904 +0.038 24 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.138 +0.018 26 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.381 +0.040 28 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.628 -0.010 30 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.926 +0.086 44 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.127 +0.037 36 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.377 +0.037 39 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.632 +0.040 44 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.878 -0.003 45 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.130 +0.037 49 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.376 +0.036 49 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 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 0.001 -0.001 21 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
28MAY26 5.25 P 0.025 0.025 0.025 0.014 -0.004 21 30 30 +30
28MAY26 5.50 P 0.046 0.046 0.046 0.033 -0.007 21 10 10 +10
28MAY26 5.75 P 0.000 0.000 0.000 0.072 -0.008 21 0 20 0
28MAY26 6.00 P 0.000 0.000 0.000 0.135 -0.011 21 0 83 0
28MAY26 6.25 P 0.250 0.250 0.250 0.229 -0.009 22 250 346 +250
28MAY26 6.50 P 0.350 0.351 0.350 0.358 -0.006 22 90 270 -60
28MAY26 6.75 P 0.000 0.000 0.000 0.495 -0.024 20 0 50 0
28MAY26 7.00 P 0.000 0.000 0.000 0.710 +0.046 23 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.926 +0.060 24 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.138 -0.002 23 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.411 +0.047 30 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.647 +0.009 31 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.926 +0.086 39 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.182 +0.092 43 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.377 +0.037 35 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.632 +0.040 39 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.878 -0.003 41 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.130 +0.037 44 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.376 +0.036 44 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 26 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 0.001 -0.001 23 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 -0.002 21 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.002 -0.002 22 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 -0.002 22 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.005 -0.003 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.007 -0.004 21 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.010 -0.005 21 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.024 -0.009 21 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.052 -0.012 22 0 2,634 0
29JUN26 5.75 P 0.000 0.000 0.000 0.098 -0.017 22 0 23,968 0
29JUN26 6.00 P 0.162 0.162 0.162 0.169 -0.019 22 30 20,457 +25
29JUN26 6.25 P 0.000 0.000 0.000 0.267 -0.020 22 0 1,122 0
29JUN26 6.50 P 0.000 0.000 0.000 0.396 -0.018 22 0 2,173 0
29JUN26 6.75 P 0.000 0.000 0.000 0.553 -0.011 22 0 738 0
29JUN26 7.00 P 0.000 0.000 0.000 0.738 -0.005 23 0 715 0
29JUN26 7.25 P 0.000 0.000 0.000 0.945 +0.002 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.168 +0.007 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.411 +0.030 27 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.647 +0.009 29 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.926 +0.086 35 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.182 +0.092 39 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.377 +0.037 32 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.632 +0.040 36 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.878 -0.003 37 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.130 +0.037 40 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.376 +0.036 41 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 40 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 -0.001 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 -0.001 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 -0.001 22 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.007 -0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.010 -0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.014 -0.002 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.019 -0.002 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.025 -0.003 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.033 -0.004 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.043 -0.003 21 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.079 -0.004 21 0 1,982 0
29SEP26 5.50 P 0.117 0.117 0.117 0.125 -0.004 21 260 23,345 +230
29SEP26 5.75 P 0.000 0.000 0.000 0.194 -0.005 21 0 1,192 0
29SEP26 6.00 P 0.000 0.000 0.000 0.287 -0.001 21 0 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.401 0.000 21 0 1,192 0
29SEP26 6.50 P 0.000 0.000 0.000 0.541 +0.004 21 0 889 0
29SEP26 6.75 P 0.000 0.000 0.000 0.708 +0.013 21 0 281 0
29SEP26 7.00 P 0.000 0.000 0.000 0.897 +0.038 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.119 +0.073 23 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.310 +0.034 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.536 +0.044 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.761 +0.059 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.993 +0.084 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.226 +0.039 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.465 +0.041 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.707 +0.043 21 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.946 -0.005 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.202 +0.068 24 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.442 +0.047 0 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 0.000 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.014 -0.001 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 0.031 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.041 0.000 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.050 -0.001 22 0 10 0
30DEC26 4.90 P 0.000 0.000 0.000 0.064 0.000 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.077 -0.001 22 0 175 0
30DEC26 5.25 P 0.126 0.126 0.126 0.124 0.000 22 50 581 +50
30DEC26 5.50 P 0.000 0.000 0.000 0.188 +0.001 22 0 388 0
30DEC26 5.75 P 0.260 0.260 0.260 0.268 -0.001 22 10 86 +10
30DEC26 6.00 P 0.000 0.000 0.000 0.358 -0.010 21 0 238 0
30DEC26 6.25 P 0.000 0.000 0.000 0.489 +0.004 22 0 104 0
30DEC26 6.50 P 0.000 0.000 0.000 0.625 +0.014 22 0 1,020 0
30DEC26 6.75 P 0.000 0.000 0.000 0.793 +0.014 22 0 1,010 0
30DEC26 7.00 P 0.000 0.000 0.000 0.982 +0.014 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.178 +0.025 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.386 +0.022 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.604 +0.042 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.818 +0.035 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.038 +0.036 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.270 +0.041 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.500 +0.045 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.730 +0.039 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.976 +0.025 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.208 +0.039 24 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.449 +0.026 22 0 0 0
TOTAL PUT 3,904 231,227 +1,706
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 0.996 -0.002 48 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.896 +0.014 44 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.797 +0.014 40 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.697 +0.008 35 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.599 +0.010 32 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.500 +0.009 28 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.404 +0.013 25 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.309 +0.010 22 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.223 +0.004 20 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.149 +0.002 19 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.037 -0.004 18 0 470 0
26FEB26 5.50 C 0.000 0.000 0.000 0.005 -0.003 18 0 367 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 27 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 38 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 43 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.505 +0.014 48 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.407 +0.016 46 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.308 +0.016 43 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.209 +0.015 40 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.110 +0.014 37 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.008 +0.010 33 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.913 +0.013 32 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.815 +0.012 29 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.719 +0.016 27 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.627 +0.020 26 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.533 +0.008 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.447 +0.006 23 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.367 +0.007 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.292 +0.001 22 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.232 +0.018 22 0 137 0
30MAR26 5.25 C 0.129 0.129 0.129 0.107 +0.005 21 2 134 0
30MAR26 5.50 C 0.000 0.000 0.000 0.044 +0.001 21 0 185 0
30MAR26 5.75 C 0.000 0.000 0.000 0.017 +0.002 22 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.005 0.000 21 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.002 +0.001 23 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 31 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 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 1.028 +0.013 33 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.931 +0.012 31 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.835 +0.010 29 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.736 +0.003 26 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.641 +0.002 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.549 -0.003 22 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.463 -0.003 21 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.384 -0.003 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.312 -0.003 20 0 90 0
29APR26 5.00 C 0.000 0.000 0.000 0.248 -0.003 20 0 481 0
29APR26 5.25 C 0.000 0.000 0.000 0.127 -0.004 20 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.058 -0.001 20 0 60 0
29APR26 5.75 C 0.000 0.000 0.000 0.023 -0.001 20 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.008 -0.001 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.003 0.000 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 26 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 31 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.036 +0.005 33 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.935 -0.001 30 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.836 0.000 27 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.738 -0.001 25 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.644 0.000 23 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.554 +0.001 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.470 +0.001 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.392 +0.002 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.322 +0.002 20 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.260 +0.002 20 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.142 +0.002 19 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.070 +0.002 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.031 +0.001 19 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.013 +0.001 19 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 1.139 +0.001 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.038 -0.001 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.939 -0.001 28 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.842 -0.001 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.747 -0.001 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.657 -0.001 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.571 -0.001 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.492 -0.001 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.419 -0.001 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.353 -0.001 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.294 -0.001 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.178 -0.002 20 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.102 -0.001 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.056 -0.001 20 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.029 0.000 20 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.014 0.000 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.007 0.000 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.003 0.000 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 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.055 -0.002 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.964 -0.003 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.876 -0.003 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.794 -0.003 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.717 -0.003 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.643 +0.013 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.576 -0.004 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.513 -0.003 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.456 -0.004 23 0 1 0
29SEP26 5.00 C 0.000 0.000 0.000 0.403 -0.002 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.290 +0.003 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.204 +0.002 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.141 -0.002 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.095 -0.003 22 0 26 0
29SEP26 6.25 C 0.000 0.000 0.000 0.063 -0.002 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.041 -0.001 22 0 1 0
29SEP26 6.75 C 0.000 0.000 0.000 0.026 -0.001 22 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 0.016 -0.001 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.010 0.000 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.006 0.000 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.055 -0.005 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.975 -0.004 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.899 -0.005 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.826 -0.005 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.758 -0.005 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.693 -0.004 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.632 -0.005 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.574 -0.005 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.521 -0.005 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.470 -0.005 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.362 -0.004 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.273 -0.004 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.204 -0.003 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.149 -0.003 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.108 -0.002 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.077 -0.002 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.054 -0.002 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.038 -0.001 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.026 -0.001 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.018 -0.001 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.012 -0.001 22 0 0 0
TOTAL CALL 2 3,939 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 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 20 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.005 -0.001 19 0 144 0
26FEB26 4.80 P 0.014 0.017 0.014 0.012 -0.003 18 74 143 +2
26FEB26 4.90 P 0.033 0.033 0.033 0.028 -0.006 18 30 424 +30
26FEB26 5.00 P 0.000 0.000 0.000 0.058 -0.007 18 0 182 0
26FEB26 5.25 P 0.000 0.000 0.000 0.193 -0.016 17 0 104 0
26FEB26 5.50 P 0.401 0.401 0.401 0.422 -0.011 19 4 89 -4
26FEB26 5.75 P 0.000 0.000 0.000 0.670 -0.010 0 0 0 -74
26FEB26 6.00 P 0.000 0.000 0.000 0.920 -0.010 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.170 0.000 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.420 -0.009 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.670 -0.010 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.920 -0.009 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.170 -0.010 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.420 -0.009 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.670 0.000 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.920 -0.009 0 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 0.004 +0.001 22 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.007 +0.001 22 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.013 +0.002 22 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.023 +0.003 22 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.036 +0.002 21 0 102 0
30MAR26 4.80 P 0.000 0.000 0.000 0.057 +0.002 21 0 45 0
30MAR26 4.90 P 0.000 0.000 0.000 0.084 0.000 21 0 42 0
30MAR26 5.00 P 0.000 0.000 0.000 0.124 +0.009 21 0 305 0
30MAR26 5.25 P 0.000 0.000 0.000 0.252 -0.010 20 0 188 0
30MAR26 5.50 P 0.000 0.000 0.000 0.444 -0.014 20 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.674 -0.011 21 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.920 -0.011 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.170 -0.010 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.420 -0.011 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.670 -0.011 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.920 -0.011 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.170 -0.011 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.420 -0.010 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.670 -0.011 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.920 -0.011 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.006 0.000 19 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.011 0.000 19 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.019 0.000 19 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.031 -0.001 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.046 -0.003 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.069 -0.001 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.099 0.000 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.137 0.000 19 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.183 0.000 19 0 370 0
29APR26 5.25 P 0.000 0.000 0.000 0.331 0.000 18 0 377 0
29APR26 5.50 P 0.000 0.000 0.000 0.521 +0.001 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.760 +0.024 19 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.998 +0.032 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.243 +0.040 20 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.490 +0.047 19 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.738 +0.054 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.987 +0.052 24 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.235 +0.054 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.484 +0.046 29 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.011 +0.001 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.018 +0.001 19 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.029 +0.001 19 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.045 +0.002 19 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.064 +0.001 19 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.087 -0.003 19 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.119 -0.003 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.159 +0.004 19 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.205 +0.004 18 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.351 +0.004 18 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.535 +0.004 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.760 +0.018 17 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.002 +0.032 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.244 +0.039 19 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.490 +0.002 18 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.738 +0.054 19 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.987 +0.052 23 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.235 +0.054 23 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.484 +0.046 27 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.009 0.000 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 0.000 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.089 -0.005 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.118 -0.002 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.153 0.000 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.194 +0.001 20 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.240 0.000 19 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.383 0.000 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.560 +0.001 18 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.762 +0.001 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.012 +0.002 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.249 +0.039 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.492 +0.004 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.739 +0.054 20 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.987 +0.052 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.235 +0.051 23 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.484 +0.046 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.731 +0.002 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.938 +0.007 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.052 0.000 22 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.068 -0.001 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.087 -0.001 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.112 -0.001 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.140 -0.001 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.171 -0.001 22 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.208 -0.002 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.244 -0.006 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.287 -0.008 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.333 -0.010 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.473 -0.010 22 0 0 0
29SEP26 5.50 P 0.000 0.000 0.000 0.631 -0.037 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.852 -0.013 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.019 -0.057 18 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.249 -0.046 17 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.492 +0.001 17 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.739 -0.026 18 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.987 +0.007 20 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.235 -0.006 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.484 +0.040 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.731 +0.002 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.979 +0.046 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.079 0.000 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.098 0.000 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.121 -0.001 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.147 -0.001 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.178 0.000 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.212 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.249 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.291 0.000 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.337 0.000 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.386 0.000 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.527 0.000 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.691 0.000 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.875 +0.001 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.077 +0.001 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.293 -0.002 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.520 +0.002 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.755 -0.010 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.995 +0.003 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.239 -0.002 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.486 +0.004 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.733 +0.004 22 0 0 0
TOTAL PUT 108 4,350 -46
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 ($0.001) CLOSING PRICE HK$ 10.98
26FEB26 8.25 C 0.000 0.000 0.000 2.739 -0.183 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.521 -0.159 60 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.254 -0.166 44 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.049 -0.108 57 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.773 -0.147 43 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.542 -0.116 43 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.239 -0.170 0 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.016 -0.146 24 0 0 0
26FEB26 10.50 C 0.556 0.562 0.556 0.557 -0.156 20 20 10 +10
26FEB26 11.00 C 0.238 0.242 0.215 0.215 -0.096 19 69 306 +36
26FEB26 11.50 C 0.103 0.103 0.061 0.052 -0.053 19 12 1,058 +4
26FEB26 12.00 C 0.028 0.028 0.024 0.008 -0.014 19 26 512 +13
26FEB26 12.50 C 0.000 0.000 0.000 0.001 -0.003 19 0 510 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 344 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 624 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 39 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 43 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 47 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 51 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 55 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.271 -0.174 41 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.023 -0.188 39 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.783 -0.166 40 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.536 -0.165 37 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.297 -0.181 36 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.049 -0.147 33 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.776 -0.144 22 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.542 -0.159 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.340 -0.110 27 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.092 -0.174 23 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.697 -0.127 22 0 153 0
30MAR26 11.00 C 0.420 0.420 0.420 0.389 -0.116 22 15 188 0
30MAR26 11.50 C 0.000 0.000 0.000 0.198 -0.072 22 0 268 0
30MAR26 12.00 C 0.150 0.150 0.150 0.086 -0.042 22 14 1,653 +4
30MAR26 12.50 C 0.080 0.080 0.080 0.033 -0.021 22 3 880 0
30MAR26 13.00 C 0.047 0.047 0.046 0.011 -0.009 22 20 1,479 -3
30MAR26 13.50 C 0.000 0.000 0.000 0.004 -0.003 22 0 454 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 25 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 28 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 30 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 35 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 38 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.815 -0.169 35 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.570 -0.169 33 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.325 -0.153 31 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.049 -0.147 21 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.776 -0.172 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.638 -0.120 28 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.414 -0.108 26 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.173 -0.173 23 0 0 0
29APR26 10.50 C 0.843 0.843 0.843 0.810 -0.120 23 15 15 +15
29APR26 11.00 C 0.000 0.000 0.000 0.532 -0.094 23 0 100 0
29APR26 11.50 C 0.354 0.354 0.354 0.323 -0.076 23 15 160 +15
29APR26 12.00 C 0.000 0.000 0.000 0.182 -0.051 23 0 155 0
29APR26 12.50 C 0.176 0.176 0.176 0.096 -0.032 23 3 285 0
29APR26 13.00 C 0.000 0.000 0.000 0.047 -0.019 23 0 65 0
29APR26 13.50 C 0.000 0.000 0.000 0.022 -0.010 23 0 32 0
29APR26 14.00 C 0.000 0.000 0.000 0.010 -0.005 23 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.004 -0.003 23 0 10 0
29APR26 15.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.829 - 33 0 0 -
28MAY26 8.50 C 0.000 0.000 0.000 2.602 -0.166 34 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.327 -0.197 26 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.060 -0.225 18 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.905 -0.132 30 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.676 -0.104 28 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.459 -0.088 27 0 0 0
28MAY26 10.00 C 1.272 1.272 1.272 1.229 -0.129 24 15 15 +15
28MAY26 10.50 C 0.000 0.000 0.000 0.889 -0.126 25 0 106 0
28MAY26 11.00 C 0.000 0.000 0.000 0.604 -0.108 24 0 0 0
28MAY26 11.50 C 0.435 0.435 0.435 0.386 -0.086 24 15 15 +15
28MAY26 12.00 C 0.307 0.307 0.307 0.236 -0.060 24 105 105 +105
28MAY26 12.50 C 0.000 0.000 0.000 0.136 -0.044 24 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.075 -0.027 24 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.039 -0.018 24 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.020 -0.010 24 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.010 -0.005 24 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.005 -0.003 24 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.002 -0.002 24 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.843 -0.165 34 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.639 -0.129 37 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.393 -0.134 34 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.154 -0.131 31 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.922 -0.133 30 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.688 -0.098 28 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.481 -0.099 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.293 -0.066 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.945 -0.103 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.665 -0.117 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.452 -0.092 25 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.295 -0.075 25 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.187 -0.056 25 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.116 -0.039 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.070 -0.026 25 0 298 0
29JUN26 14.00 C 0.135 0.135 0.135 0.041 -0.018 25 2 330 0
29JUN26 14.50 C 0.000 0.000 0.000 0.023 -0.012 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.013 -0.008 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.008 -0.004 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.004 -0.003 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.003 -0.001 26 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.002 0.000 26 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 2.852 -0.199 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.639 -0.180 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.393 -0.155 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.154 -0.168 27 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.974 -0.137 28 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.784 -0.125 28 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.593 -0.125 27 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.418 -0.087 27 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.122 -0.160 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.880 -0.099 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.698 -0.084 28 0 165 0
29SEP26 12.00 C 0.000 0.000 0.000 0.534 -0.084 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.405 -0.070 27 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.305 -0.056 27 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.227 -0.044 27 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.167 -0.038 27 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.120 -0.033 27 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.089 -0.024 27 0 22 0
29SEP26 15.50 C 0.000 0.000 0.000 0.064 -0.017 27 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.046 -0.014 27 0 21 0
29SEP26 16.50 C 0.000 0.000 0.000 0.032 -0.012 27 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.023 -0.008 27 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.016 -0.007 27 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 2.874 -0.177 28 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.689 -0.151 30 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.393 -0.208 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.263 -0.130 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.107 -0.040 29 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.920 -0.094 29 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.705 -0.109 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.568 -0.129 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.281 -0.114 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.062 -0.100 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.888 -0.088 28 0 30 0
30DEC26 12.00 C 0.795 0.795 0.772 0.737 -0.066 28 180 2,567 +180
30DEC26 12.50 C 0.000 0.000 0.000 0.593 -0.080 28 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.477 -0.081 28 0 61 0
30DEC26 13.50 C 0.459 0.459 0.459 0.382 -0.066 28 2 28 +2
30DEC26 14.00 C 0.000 0.000 0.000 0.302 -0.059 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.238 -0.053 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.189 -0.041 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.147 -0.037 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.115 -0.031 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.090 -0.025 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.069 -0.022 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.054 -0.017 28 0 20 0
TOTAL CALL 531 29,749 +411
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 38 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 30 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 22 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 19 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.005 +0.001 19 0 40 0
26FEB26 10.50 P 0.035 0.065 0.035 0.047 +0.014 19 53 285 +53
26FEB26 11.00 P 0.143 0.229 0.140 0.205 +0.048 18 268 957 +98
26FEB26 11.50 P 0.568 0.568 0.568 0.572 +0.129 21 1 1,118 0
26FEB26 12.00 P 0.000 0.000 0.000 1.031 +0.147 24 0 427 0
26FEB26 12.50 P 0.000 0.000 0.000 1.520 +0.160 0 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 2.081 +0.221 52 0 60 0
26FEB26 13.50 P 0.000 0.000 0.000 2.554 +0.174 54 0 15 0
26FEB26 14.00 P 0.000 0.000 0.000 3.020 +0.159 0 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.531 +0.171 59 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 4.026 +0.157 62 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.568 +0.194 85 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 5.032 +0.172 76 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.528 +0.168 79 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 6.025 +0.163 81 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.531 +0.171 91 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 22 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.003 +0.001 22 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.007 +0.002 22 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.015 +0.004 22 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.030 +0.006 22 0 521 0
30MAR26 10.00 P 0.065 0.065 0.065 0.059 +0.013 22 14 400 0
30MAR26 10.50 P 0.152 0.168 0.152 0.165 +0.028 22 233 375 +134
30MAR26 11.00 P 0.285 0.370 0.285 0.363 +0.067 21 225 903 +225
30MAR26 11.50 P 0.000 0.000 0.000 0.678 +0.118 22 0 2,670 0
30MAR26 12.00 P 0.000 0.000 0.000 1.068 +0.096 22 0 210 0
30MAR26 12.50 P 0.000 0.000 0.000 1.527 +0.113 22 0 193 0
30MAR26 13.00 P 0.000 0.000 0.000 2.081 +0.216 36 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.554 +0.174 37 0 60 0
30MAR26 14.00 P 0.000 0.000 0.000 3.021 +0.160 33 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.531 +0.171 41 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 4.026 +0.157 44 0 0 -2
30MAR26 15.50 P 0.000 0.000 0.000 4.568 +0.194 58 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 5.040 +0.180 56 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.528 +0.168 55 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 6.038 +0.176 63 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.531 +0.171 63 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.016 +0.004 23 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.029 +0.006 23 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.050 +0.010 23 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.078 +0.012 23 0 52 0
29APR26 10.00 P 0.113 0.113 0.113 0.119 +0.015 23 10 459 +10
29APR26 10.50 P 0.249 0.249 0.249 0.251 +0.036 23 20 547 0
29APR26 11.00 P 0.000 0.000 0.000 0.462 +0.061 22 0 231 0
29APR26 11.50 P 0.000 0.000 0.000 0.770 +0.085 23 0 164 0
29APR26 12.00 P 1.152 1.175 1.152 1.159 +0.107 24 16 45 +1
29APR26 12.50 P 0.000 0.000 0.000 1.562 +0.148 23 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 2.086 +0.192 30 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.554 +0.174 31 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 3.028 +0.167 31 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.531 +0.137 35 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 4.026 +0.157 37 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.568 +0.194 48 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 5.040 +0.180 47 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.013 - 24 0 0 -
28MAY26 8.50 P 0.000 0.000 0.000 0.023 +0.004 24 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.039 +0.006 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.061 +0.007 24 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 0.091 +0.008 23 0 0 0
28MAY26 9.50 P 0.125 0.125 0.122 0.134 +0.017 23 11 18 +3
28MAY26 9.75 P 0.161 0.161 0.161 0.192 +0.025 23 1 22 +1
28MAY26 10.00 P 0.241 0.248 0.241 0.264 +0.033 23 36 178 +36
28MAY26 10.50 P 0.376 0.420 0.376 0.459 +0.055 23 17 46 +17
28MAY26 11.00 P 0.621 0.640 0.621 0.719 +0.075 23 30 90 +30
28MAY26 11.50 P 0.960 0.963 0.960 1.062 +0.115 23 30 30 +30
28MAY26 12.00 P 0.000 0.000 0.000 1.503 +0.203 26 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 1.828 +0.067 18 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.342 +0.144 24 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.797 +0.146 21 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.284 +0.139 20 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.815 +0.187 31 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.236 +0.157 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.758 +0.186 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.245 +0.193 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.032 +0.004 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.050 +0.006 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.071 +0.005 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.104 +0.009 24 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.147 +0.014 24 0 72 0
29JUN26 9.50 P 0.160 0.160 0.160 0.201 +0.019 24 1 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.268 +0.027 24 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.348 +0.031 24 0 115 0
29JUN26 10.50 P 0.515 0.515 0.515 0.552 +0.047 24 6 114 +6
29JUN26 11.00 P 0.800 0.800 0.800 0.812 +0.064 24 7 200 0
29JUN26 11.50 P 0.000 0.000 0.000 1.142 +0.095 24 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.532 +0.092 25 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.884 +0.051 21 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.356 +0.066 23 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.859 +0.134 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.284 +0.107 18 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.815 +0.169 28 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.268 +0.090 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.758 +0.175 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.245 +0.178 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.722 +0.127 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.189 +0.150 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.718 +0.122 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.112 +0.009 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.147 +0.010 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.193 +0.013 27 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.247 +0.019 27 0 88 0
29SEP26 9.25 P 0.000 0.000 0.000 0.308 +0.019 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.384 +0.027 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.465 +0.031 27 0 42 0
29SEP26 10.00 P 0.000 0.000 0.000 0.560 +0.036 27 0 91 0
29SEP26 10.50 P 0.000 0.000 0.000 0.780 +0.040 26 0 129 0
29SEP26 11.00 P 1.033 1.033 1.033 1.068 +0.085 27 10 164 +10
29SEP26 11.50 P 0.000 0.000 0.000 1.391 +0.097 27 0 125 0
29SEP26 12.00 P 0.000 0.000 0.000 1.725 +0.062 27 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.111 +0.066 27 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.568 +0.119 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.019 +0.118 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.469 +0.115 31 0 58 0
29SEP26 14.50 P 0.000 0.000 0.000 3.937 +0.174 32 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.321 +0.114 27 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.859 +0.121 33 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.321 +0.179 32 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.784 +0.171 30 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.251 +0.141 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.731 +0.135 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.188 +0.008 27 0 10 0
30DEC26 8.50 P 0.000 0.000 0.000 0.234 +0.007 27 0 86 0
30DEC26 8.75 P 0.000 0.000 0.000 0.292 +0.013 27 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.353 +0.012 27 0 165 0
30DEC26 9.25 P 0.000 0.000 0.000 0.429 +0.019 27 0 90 0
30DEC26 9.50 P 0.000 0.000 0.000 0.507 +0.019 27 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.601 +0.022 27 0 22 0
30DEC26 10.00 P 0.670 0.670 0.670 0.697 +0.027 27 2 104 +2
30DEC26 10.50 P 0.925 0.925 0.925 0.948 +0.028 27 15 120 +15
30DEC26 11.00 P 0.000 0.000 0.000 1.230 +0.069 28 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.525 +0.048 27 0 138 0
30DEC26 12.00 P 0.000 0.000 0.000 1.859 +0.037 27 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.295 +0.089 29 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.698 +0.101 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.124 +0.115 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.562 +0.120 31 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 4.000 +0.107 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.428 +0.110 31 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.932 +0.118 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.355 +0.113 31 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.819 +0.087 30 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.333 +0.148 33 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.809 +0.195 33 0 0 0
TOTAL PUT 1,006 17,690 +669
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$ 11.25
26FEB26 7.25 C 0.00 0.00 0.00 4.04 +0.17 95 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 3.81 +0.19 98 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.53 +0.16 75 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 3.29 +0.16 75 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.06 +0.12 78 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.75 +0.12 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.52 +0.14 44 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.27 +0.14 39 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.00 +0.12 0 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 1.76 +0.15 0 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 1.52 +0.15 25 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 1.28 +0.14 27 0 96 0
26FEB26 10.50 C 0.00 0.00 0.00 0.85 +0.10 30 0 254 0
26FEB26 11.00 C 0.45 0.45 0.42 0.51 +0.09 32 16 373 0
26FEB26 11.50 C 0.30 0.30 0.23 0.27 +0.06 32 29 255 +20
26FEB26 12.00 C 0.11 0.11 0.11 0.14 +0.04 34 20 356 +20
26FEB26 12.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 393 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 0.00 33 0 104 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 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 67 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.32 +0.19 117 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.01 +0.13 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.77 +0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.52 +0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.28 +0.14 65 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.09 +0.19 93 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.84 +0.20 87 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.54 +0.18 61 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.29 +0.15 56 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.07 +0.20 66 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.86 +0.22 71 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.62 +0.25 68 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 3.31 +0.17 49 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 3.06 +0.12 45 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 2.80 +0.17 37 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 2.54 +0.15 27 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 2.27 +0.12 0 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 2.07 +0.15 32 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 1.84 +0.15 32 0 40 0
30MAR26 9.75 C 0.00 0.00 0.00 1.61 +0.13 31 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 1.39 +0.11 30 0 223 0
30MAR26 10.50 C 0.00 0.00 0.00 1.01 +0.08 30 0 534 0
30MAR26 11.00 C 0.66 0.71 0.66 0.71 +0.06 31 209 363 +185
30MAR26 11.50 C 0.00 0.00 0.00 0.48 +0.04 32 0 284 0
30MAR26 12.00 C 0.33 0.33 0.33 0.32 +0.03 33 5 464 0
30MAR26 12.50 C 0.24 0.24 0.19 0.20 +0.03 34 195 627 +100
30MAR26 13.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 83 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 46 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 80 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 4.07 +0.15 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.88 +0.24 58 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.62 +0.20 52 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.39 +0.13 51 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.09 +0.15 39 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.83 +0.13 33 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.59 +0.06 32 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.36 +0.15 32 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.17 +0.18 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.97 +0.11 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.67 +0.10 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.50 +0.11 31 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 1.14 +0.06 31 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 0.86 +0.06 32 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 0.64 +0.04 33 0 430 0
29APR26 12.00 C 0.00 0.00 0.00 0.47 +0.04 34 0 150 0
29APR26 12.50 C 0.00 0.00 0.00 0.32 +0.03 33 0 13 0
29APR26 13.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 9 0
29APR26 13.50 C 0.19 0.19 0.19 0.14 +0.01 33 10 41 +10
29APR26 14.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 16 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 34 0 15 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 20 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.09 - 29 0 0 -
28MAY26 8.50 C 0.00 0.00 0.00 2.92 +0.22 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.66 +0.13 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.44 +0.17 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.22 +0.17 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.00 +0.14 32 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.85 +0.19 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.60 +0.12 31 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.25 +0.07 31 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.97 +0.05 31 0 401 0
28MAY26 11.50 C 0.00 0.00 0.00 0.75 +0.05 32 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 0.58 +0.04 33 0 300 0
28MAY26 12.50 C 0.00 0.00 0.00 0.42 +0.03 33 0 0 0
28MAY26 13.00 C 0.34 0.34 0.34 0.30 +0.02 33 5 6 +5
28MAY26 13.50 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.83 +0.17 66 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.56 +0.14 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.31 +0.15 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.09 +0.14 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.84 +0.17 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.58 +0.20 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.37 +0.14 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.07 +0.13 30 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.89 +0.20 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.62 +0.17 41 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 3.39 +0.13 41 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.09 +0.14 28 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 2.92 +0.18 38 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 2.66 +0.13 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.44 +0.12 33 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 2.23 +0.15 33 0 6 0
29JUN26 9.50 C 0.00 0.00 0.00 2.00 +0.11 31 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 1.85 +0.14 34 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 1.62 +0.06 31 0 48 0
29JUN26 10.50 C 0.00 0.00 0.00 1.31 +0.07 32 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 1.03 +0.05 33 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 0.82 +0.05 34 0 132 0
29JUN26 12.00 C 0.60 0.66 0.60 0.63 +0.05 34 2 58 +1
29JUN26 12.50 C 0.50 0.50 0.50 0.47 +0.03 33 1 19 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.35 +0.03 33 0 19 0
29JUN26 13.50 C 0.00 0.00 0.00 0.25 +0.02 33 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 27 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 34 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 4.58 +0.13 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.37 +0.14 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.10 +0.16 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.89 +0.19 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.62 +0.17 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.39 +0.13 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.11 +0.11 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.93 +0.14 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.70 +0.13 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.45 +0.10 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.32 +0.15 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.09 +0.09 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.93 +0.09 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.81 +0.13 33 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 1.48 +0.07 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.23 +0.06 33 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 1.02 +0.05 33 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 0.84 +0.04 33 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.70 +0.03 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.59 +0.02 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 +0.02 34 0 0 0
29SEP26 14.00 C 0.42 0.42 0.42 0.39 +0.02 34 5 15 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 +0.01 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.10 +0.16 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.89 +0.19 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.62 +0.15 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.39 +0.13 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.13 +0.11 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.93 +0.11 29 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 2.73 +0.09 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.55 +0.08 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.38 +0.08 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.22 +0.07 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.07 +0.07 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.93 +0.07 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.67 +0.06 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 +0.04 32 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.23 +0.04 33 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.05 +0.03 33 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.89 +0.02 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 0.76 +0.02 33 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.66 +0.03 33 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 +0.03 34 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 +0.01 34 0 15 0
30DEC26 15.00 C 0.44 0.44 0.44 0.41 +0.01 34 5 28 +5
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.01 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 +0.01 34 0 1 0
TOTAL CALL 502 8,489 +347
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 70 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 8.50 P 0.01 0.01 0.01 0.01 0.00 55 4 17 -4
26FEB26 8.75 P 0.02 0.02 0.02 0.01 0.00 50 1 206 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 186 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 302 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 0.00 35 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.04 0.00 35 0 297 0
26FEB26 10.50 P 0.12 0.12 0.08 0.10 -0.03 33 32 440 +16
26FEB26 11.00 P 0.31 0.31 0.24 0.25 -0.06 33 104 744 +103
26FEB26 11.50 P 0.51 0.52 0.50 0.52 -0.08 34 78 277 +71
26FEB26 12.00 P 0.00 0.00 0.00 0.89 -0.10 36 0 30 0
26FEB26 12.50 P 0.00 0.00 0.00 1.31 -0.14 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 1.81 -0.14 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.32 -0.13 56 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.76 -0.18 48 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.35 -0.04 78 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.75 -0.18 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.25 -0.19 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.75 -0.19 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.25 -0.19 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 101 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 69 0
30MAR26 9.00 P 0.04 0.05 0.04 0.03 0.00 35 334 262 -112
30MAR26 9.25 P 0.06 0.06 0.06 0.04 -0.01 34 340 405 -127
30MAR26 9.50 P 0.07 0.07 0.07 0.06 -0.02 33 19 372 -7
30MAR26 9.75 P 0.09 0.10 0.08 0.08 -0.03 32 131 132 -71
30MAR26 10.00 P 0.00 0.00 0.00 0.13 -0.03 33 0 615 0
30MAR26 10.50 P 0.00 0.00 0.00 0.25 -0.05 33 0 213 0
30MAR26 11.00 P 0.45 0.49 0.45 0.43 -0.09 32 27 61 +7
30MAR26 11.50 P 0.78 0.78 0.71 0.71 -0.10 34 22 30 +9
30MAR26 12.00 P 0.00 0.00 0.00 1.05 -0.10 35 0 62 0
30MAR26 12.50 P 0.00 0.00 0.00 1.44 -0.12 36 0 15 0
30MAR26 13.00 P 0.00 0.00 0.00 1.88 -0.13 38 0 4 0
30MAR26 13.50 P 0.00 0.00 0.00 2.34 -0.14 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.81 -0.13 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.35 -0.14 52 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.82 -0.19 53 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.25 -0.20 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.76 -0.18 50 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.35 -0.09 71 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 8.25 P 0.04 0.04 0.04 0.01 -0.01 31 1 5 -1
29APR26 8.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 19 0
29APR26 9.25 P 0.09 0.09 0.09 0.09 -0.01 34 15 17 +15
29APR26 9.50 P 0.11 0.11 0.11 0.12 -0.02 33 53 85 +53
29APR26 9.75 P 0.00 0.00 0.00 0.16 -0.03 33 0 49 0
29APR26 10.00 P 0.20 0.20 0.20 0.21 -0.05 32 744 1,260 +744
29APR26 10.50 P 0.00 0.00 0.00 0.35 -0.07 32 0 50 0
29APR26 11.00 P 0.58 0.58 0.56 0.55 -0.10 32 6 55 -5
29APR26 11.50 P 0.00 0.00 0.00 0.83 -0.10 33 0 136 0
29APR26 12.00 P 0.00 0.00 0.00 1.17 -0.10 34 0 115 0
29APR26 12.50 P 0.00 0.00 0.00 1.54 -0.12 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.95 -0.13 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.40 -0.13 38 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.85 -0.15 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.35 -0.14 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.82 -0.19 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.28 -0.21 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.78 -0.16 46 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 - 32 0 0 -
28MAY26 8.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.13 -0.02 33 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.17 -0.03 32 0 1 0
28MAY26 9.75 P 0.00 0.00 0.00 0.21 -0.04 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.27 -0.06 32 0 2 0
28MAY26 10.50 P 0.00 0.00 0.00 0.43 -0.06 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.64 -0.10 32 0 450 0
28MAY26 11.50 P 0.00 0.00 0.00 0.92 -0.11 33 0 700 0
28MAY26 12.00 P 0.00 0.00 0.00 1.25 -0.11 33 0 300 0
28MAY26 12.50 P 0.00 0.00 0.00 1.62 -0.11 34 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.01 -0.13 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.44 -0.13 36 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.90 -0.14 38 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.38 -0.14 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.87 -0.14 44 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.36 -0.13 46 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.83 -0.12 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 34 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 0.00 34 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 52 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 -0.02 33 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.14 -0.03 33 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.24 -0.03 33 0 99 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 -0.03 32 0 2,005 0
29JUN26 9.75 P 0.00 0.00 0.00 0.37 -0.04 32 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.45 -0.05 32 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.65 -0.06 32 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.90 -0.08 32 0 34 0
29JUN26 11.50 P 0.00 0.00 0.00 1.20 -0.10 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.57 -0.11 34 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 1.95 -0.11 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.36 -0.11 36 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 2.79 -0.12 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.23 -0.13 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.70 -0.12 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.15 -0.15 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.64 -0.14 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.10 -0.15 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.60 -0.14 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 34 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.02 34 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 -0.02 34 0 54 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 -0.03 34 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.35 -0.03 33 0 16 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.04 34 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 -0.04 33 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.05 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 -0.05 34 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.92 -0.07 34 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 1.21 -0.05 35 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 1.50 -0.09 35 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 1.84 -0.09 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.19 -0.11 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.57 -0.11 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.98 -0.11 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.40 -0.12 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.84 -0.12 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.29 -0.13 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.76 -0.13 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.23 -0.13 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.71 -0.14 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 -0.01 34 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 -0.02 34 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 -0.02 34 0 33 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 -0.03 34 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 -0.03 34 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 -0.04 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.42 -0.05 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.50 -0.05 34 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.58 -0.06 34 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 -0.06 34 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 -0.07 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 -0.06 34 0 47 0
30DEC26 10.50 P 0.00 0.00 0.00 1.11 -0.08 34 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 1.38 -0.09 35 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.67 -0.10 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.00 -0.10 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.34 -0.12 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.72 -0.11 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.11 -0.12 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.52 -0.12 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.95 -0.12 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.38 -0.13 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.84 -0.13 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.30 -0.13 40 0 0 0
TOTAL PUT 1,911 12,514 +691
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$ 16.03
26FEB26 10.50 C 0.00 0.00 0.00 5.55 -0.05 59 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.05 -0.05 48 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.55 -0.05 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.05 -0.05 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.06 -0.05 38 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.57 -0.05 36 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.09 -0.06 35 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.64 -0.06 35 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.23 -0.06 35 0 202 0
26FEB26 15.50 C 0.00 0.00 0.00 0.87 -0.07 34 0 2 0
26FEB26 16.00 C 0.00 0.00 0.00 0.58 -0.06 34 0 54 0
26FEB26 16.50 C 0.40 0.40 0.34 0.39 -0.05 35 17 127 +4
26FEB26 17.00 C 0.30 0.30 0.30 0.23 -0.05 35 1 265 +1
26FEB26 17.50 C 0.17 0.17 0.17 0.13 -0.04 35 10 454 +6
26FEB26 18.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 426 0
26FEB26 18.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 91 0
26FEB26 19.00 C 0.05 0.05 0.05 0.02 -0.01 36 91 141 +7
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 65 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 290 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 245 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 210 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 114 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.31 -0.05 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.06 -0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.82 -0.05 67 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.57 -0.05 62 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.32 -0.05 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.07 -0.05 52 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.82 -0.05 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.57 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.32 -0.06 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.08 -0.05 51 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.58 -0.06 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.09 -0.06 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.61 -0.06 46 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.14 -0.06 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.68 -0.06 46 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.24 -0.07 46 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.83 -0.07 47 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.44 -0.07 47 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.09 -0.07 47 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.76 -0.07 47 0 100 0
30MAR26 15.50 C 0.00 0.00 0.00 1.47 -0.06 47 0 3 0
30MAR26 16.00 C 1.24 1.24 1.24 1.24 -0.05 48 23 301 0
30MAR26 16.50 C 0.95 0.95 0.95 1.02 -0.07 48 10 3,091 +10
30MAR26 17.00 C 0.89 0.89 0.81 0.83 -0.06 48 8 82 +4
30MAR26 17.50 C 0.72 0.74 0.71 0.67 -0.06 48 212 2,584 0
30MAR26 18.00 C 0.58 0.58 0.58 0.53 -0.05 47 4 2,293 0
30MAR26 18.50 C 0.51 0.51 0.51 0.42 -0.05 47 15 120 0
30MAR26 19.00 C 0.43 0.43 0.43 0.33 -0.04 47 25 35 -5
30MAR26 19.50 C 0.36 0.36 0.36 0.25 -0.04 47 30 46 +30
30MAR26 20.00 C 0.27 0.28 0.27 0.20 -0.03 47 30 189 +20
30MAR26 21.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 40 0
30MAR26 23.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 47 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 54 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.69 -0.06 46 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.24 -0.06 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.81 -0.06 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.39 -0.07 45 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.01 -0.07 46 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.65 -0.07 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.31 -0.07 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.00 -0.05 45 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.73 -0.05 46 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.50 -0.05 46 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.30 -0.05 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.10 -0.07 47 0 101 0
29APR26 17.50 C 0.00 0.00 0.00 0.92 -0.07 46 0 362 0
29APR26 18.00 C 0.00 0.00 0.00 0.77 -0.06 46 0 294 0
29APR26 18.50 C 0.00 0.00 0.00 0.64 -0.06 46 0 61 0
29APR26 19.00 C 0.00 0.00 0.00 0.53 -0.05 46 0 61 0
29APR26 19.50 C 0.56 0.56 0.56 0.44 -0.05 46 15 109 +9
29APR26 20.00 C 0.00 0.00 0.00 0.35 -0.04 46 0 104 0
29APR26 21.00 C 0.00 0.00 0.00 0.23 -0.04 45 0 3 0
29APR26 22.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.75 - 43 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 4.32 -0.06 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.90 -0.06 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.50 -0.07 43 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.13 -0.07 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.78 -0.07 43 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.46 -0.06 44 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.16 -0.07 43 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.89 -0.06 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.64 -0.07 43 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.42 -0.06 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.23 -0.06 43 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.09 -0.05 44 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.93 -0.05 44 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.79 -0.05 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.67 -0.05 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.57 -0.04 44 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.46 -0.04 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.33 -0.03 43 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.74 -0.06 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.29 -0.06 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.85 -0.07 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.43 -0.07 43 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.03 -0.07 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.66 -0.07 44 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.30 -0.07 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.97 -0.07 44 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.65 -0.08 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.37 -0.07 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.10 -0.07 43 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.86 -0.07 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.65 -0.06 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.45 -0.06 43 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.27 -0.06 43 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.11 -0.06 43 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.97 -0.06 43 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.85 -0.05 43 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.73 -0.05 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.64 -0.04 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.48 -0.04 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.35 -0.04 43 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 44 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.95 -0.07 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.54 -0.07 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.14 -0.07 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.76 -0.08 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.40 -0.08 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.06 -0.07 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.73 -0.08 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.43 -0.08 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.14 -0.08 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.88 -0.07 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.63 -0.07 43 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.40 -0.07 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.18 -0.08 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.99 -0.07 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.80 -0.08 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.64 -0.07 43 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.48 -0.07 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.34 -0.07 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.22 -0.06 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.10 -0.06 43 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.90 -0.05 43 0 5 0
29SEP26 22.00 C 1.00 1.00 1.00 0.73 -0.05 43 1 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.59 -0.05 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.48 -0.04 43 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 -0.03 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.17 -0.08 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.79 -0.08 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.42 -0.08 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.07 -0.08 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.73 -0.08 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.41 -0.08 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.11 -0.08 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.82 -0.09 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.55 -0.09 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.30 -0.08 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.06 -0.08 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.84 -0.08 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.63 -0.08 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.43 -0.08 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.25 -0.08 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.08 -0.08 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.92 -0.08 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.78 -0.07 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.64 -0.07 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.51 -0.08 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.29 -0.07 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.10 -0.06 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.93 -0.06 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.79 -0.06 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.67 -0.05 43 0 0 0
TOTAL CALL 492 13,257 +86
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.02 0.00 38 90 89 +83
26FEB26 14.00 P 0.07 0.07 0.07 0.04 -0.01 36 46 31 -5
26FEB26 14.50 P 0.13 0.13 0.13 0.09 -0.01 36 15 19 +15
26FEB26 15.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 125 0
26FEB26 15.50 P 0.00 0.00 0.00 0.32 -0.02 35 0 164 0
26FEB26 16.00 P 0.75 0.75 0.75 0.54 -0.02 35 20 311 +20
26FEB26 16.50 P 0.00 0.00 0.00 0.82 -0.03 34 0 606 0
26FEB26 17.00 P 0.00 0.00 0.00 1.17 +0.01 34 0 496 0
26FEB26 17.50 P 0.00 0.00 0.00 1.57 +0.01 34 0 32 0
26FEB26 18.00 P 0.00 0.00 0.00 2.02 +0.03 35 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 2.49 +0.04 35 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.97 +0.04 0 0 16 0
26FEB26 19.50 P 0.00 0.00 0.00 3.47 +0.05 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.97 +0.05 0 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 4.97 +0.05 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.97 +0.05 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.97 +0.05 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.97 +0.05 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.97 +0.05 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 76 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 48 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 2 0
30MAR26 12.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 252 0
30MAR26 13.00 P 0.18 0.18 0.18 0.16 -0.01 47 130 140 +115
30MAR26 13.50 P 0.25 0.25 0.25 0.24 -0.01 47 20 102 +20
30MAR26 14.00 P 0.34 0.34 0.34 0.34 -0.02 46 70 125 +70
30MAR26 14.50 P 0.48 0.48 0.48 0.48 -0.02 46 3 57 +3
30MAR26 15.00 P 0.70 0.70 0.70 0.65 -0.02 46 2 3,134 +2
30MAR26 15.50 P 0.95 0.95 0.95 0.85 -0.02 46 51 210 +4
30MAR26 16.00 P 1.11 1.17 1.04 1.10 -0.03 46 59 261 +59
30MAR26 16.50 P 0.00 0.00 0.00 1.39 -0.04 46 0 518 0
30MAR26 17.00 P 0.00 0.00 0.00 1.73 -0.04 47 0 72 0
30MAR26 17.50 P 0.00 0.00 0.00 2.06 0.00 47 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.42 0.00 47 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.81 0.00 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.23 +0.02 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.66 +0.02 47 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.10 +0.02 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.03 +0.04 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.99 +0.04 47 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.97 +0.04 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.97 +0.05 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.97 +0.05 0 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 9.97 +0.05 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.97 +0.05 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.97 +0.05 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.97 +0.05 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.97 +0.05 0 0 8 0
30MAR26 31.00 P 0.00 0.00 0.00 14.97 +0.05 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 -0.01 45 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.27 -0.02 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.38 -0.01 45 0 2 0
29APR26 14.00 P 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.67 -0.02 45 0 10 0
29APR26 15.00 P 0.88 0.88 0.88 0.86 -0.02 45 15 24 +15
29APR26 15.50 P 1.04 1.04 1.04 1.07 -0.03 44 4 66 +4
29APR26 16.00 P 0.00 0.00 0.00 1.33 -0.03 45 0 12 0
29APR26 16.50 P 0.00 0.00 0.00 1.63 -0.03 45 0 40 0
29APR26 17.00 P 0.00 0.00 0.00 1.94 -0.01 46 0 100 0
29APR26 17.50 P 0.00 0.00 0.00 2.26 -0.01 45 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.62 -0.01 45 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 3.00 +0.01 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.39 +0.01 46 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.80 +0.01 45 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.22 +0.01 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.11 +0.02 45 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 6.04 +0.03 45 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 7.00 +0.04 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.98 +0.05 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.97 +0.05 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.12 - 43 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.47 -0.01 43 0 12 0
28MAY26 14.00 P 0.00 0.00 0.00 0.61 -0.01 43 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.78 -0.01 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.98 -0.02 43 0 13 0
28MAY26 15.50 P 0.00 0.00 0.00 1.21 -0.03 43 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 1.48 -0.03 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.76 -0.01 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.06 -0.01 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.39 0.00 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.74 +0.01 43 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.10 0.00 43 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.49 +0.01 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.89 +0.02 43 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.31 +0.02 43 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.18 +0.03 44 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.08 +0.03 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.02 +0.03 43 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 43 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.48 -0.02 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.62 -0.01 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.79 -0.01 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.97 -0.01 43 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.18 -0.01 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.42 -0.01 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.67 -0.01 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.95 -0.01 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.25 0.00 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.57 -0.01 43 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.91 0.00 43 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.27 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.64 +0.01 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.04 +0.01 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.43 +0.01 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.28 +0.02 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.17 +0.03 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.08 +0.03 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.03 +0.04 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.99 +0.04 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.97 +0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.97 +0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.97 +0.05 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.97 +0.05 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.97 +0.05 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.97 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.41 -0.01 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.65 -0.02 43 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.79 -0.02 43 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.97 -0.02 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.15 -0.02 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.37 -0.02 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.59 -0.01 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.84 -0.02 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.10 -0.01 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.39 -0.01 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.68 -0.02 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.00 -0.01 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.33 -0.01 43 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.67 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.03 -0.01 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.40 0.00 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.78 0.00 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.58 0.00 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.42 +0.01 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.29 +0.02 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.19 +0.03 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.11 +0.03 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.05 +0.03 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.01 +0.04 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.98 +0.04 43 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.97 +0.05 0 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.49 -0.02 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 -0.02 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.75 -0.02 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 -0.02 43 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.07 -0.02 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.25 -0.02 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.46 -0.02 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.68 -0.02 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.92 -0.02 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.18 -0.02 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.44 -0.02 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.73 -0.02 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.03 -0.02 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.33 -0.02 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.67 -0.01 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.00 -0.02 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.35 -0.01 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 0.00 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 0.00 43 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.86 0.00 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.67 +0.01 43 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.51 +0.01 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.37 +0.01 43 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.26 +0.02 43 0 0 0
TOTAL PUT 525 8,194 +405
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$ 217.20
26FEB26 142.50 C 0.00 0.00 0.00 75.00 +15.60 65 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 72.52 +15.55 65 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 70.05 +15.48 65 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 67.58 +15.40 64 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 65.13 +15.31 65 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 62.69 +15.20 65 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 60.26 +15.06 65 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 57.84 +14.91 65 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 55.45 +14.74 65 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 52.22 +13.18 0 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 49.86 +13.45 0 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 47.23 +12.90 0 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 46.12 +13.69 65 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 43.87 +13.52 65 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 41.66 +12.98 65 0 4 0
26FEB26 180.00 C 32.00 32.00 32.00 39.49 +13.66 65 1 22 0
26FEB26 182.50 C 0.00 0.00 0.00 36.25 +10.98 53 0 18 0
26FEB26 185.00 C 0.00 0.00 0.00 34.54 +11.29 58 0 112 0
26FEB26 187.50 C 0.00 0.00 0.00 33.29 +11.35 65 0 35 0
26FEB26 190.00 C 0.00 0.00 0.00 30.83 +10.65 61 0 51 0
26FEB26 192.50 C 0.00 0.00 0.00 28.55 +10.57 59 0 19 0
26FEB26 195.00 C 0.00 0.00 0.00 28.43 +11.65 70 0 20 0
26FEB26 197.50 C 0.00 0.00 0.00 25.06 +9.57 60 0 1 0
26FEB26 200.00 C 18.00 18.00 18.00 23.41 +9.10 61 4 72 -4
26FEB26 205.00 C 15.29 17.98 15.26 20.31 +8.31 61 22 40 +15
26FEB26 210.00 C 13.30 17.50 11.71 17.50 +7.43 62 45 61 +24
26FEB26 215.00 C 12.70 15.44 9.25 14.95 +6.61 63 48 65 -4
26FEB26 220.00 C 9.81 13.30 7.70 12.68 +5.75 63 211 114 +72
26FEB26 225.00 C 6.90 11.57 6.90 11.15 +5.57 65 16 114 +10
26FEB26 230.00 C 6.00 9.13 5.70 8.99 +4.46 64 46 120 +13
26FEB26 235.00 C 5.50 7.68 5.20 7.68 +4.02 65 19 51 -12
26FEB26 240.00 C 4.50 6.60 4.50 6.49 +3.41 66 32 131 +25
26FEB26 245.00 C 3.01 5.66 3.01 5.31 +2.82 66 22 161 +21
26FEB26 250.00 C 3.12 4.74 2.38 4.32 +2.35 65 63 226 +20
26FEB26 255.00 C 2.70 3.00 2.00 3.49 +1.94 65 20 143 +8
26FEB26 260.00 C 1.70 3.30 1.70 2.81 +1.59 65 33 314 +6
26FEB26 265.00 C 0.00 0.00 0.00 2.24 +1.29 65 0 24 0
26FEB26 270.00 C 1.39 1.39 1.39 1.78 +1.04 65 1 257 +1
26FEB26 275.00 C 1.31 1.70 1.31 1.41 +0.86 65 4 2 -3
26FEB26 280.00 C 1.00 1.85 1.00 1.11 +0.68 65 17 43 -3
26FEB26 285.00 C 0.00 0.00 0.00 0.87 +0.54 65 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.67 +0.42 65 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.51 +0.32 65 0 47 0
26FEB26 300.00 C 0.60 0.70 0.60 0.39 +0.25 65 3 22 +1
30MAR26 142.50 C 0.00 0.00 0.00 75.94 +15.16 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 73.58 +15.06 61 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 71.24 +14.94 61 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 68.93 +14.82 61 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 66.63 +14.68 61 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 64.37 +14.53 61 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 61.15 +13.46 51 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 59.93 +14.20 61 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 57.75 +14.01 61 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 55.61 +13.81 61 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 53.51 +13.60 61 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 51.45 +13.39 61 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 47.94 +11.67 53 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 46.02 +11.49 54 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 44.13 +11.28 54 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 43.60 +13.23 61 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 40.50 +11.16 56 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 38.79 +10.93 56 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 37.05 +9.61 57 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 36.49 +11.27 61 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 33.78 +9.93 57 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 33.22 +11.05 61 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 31.66 +10.79 61 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 29.25 +9.49 58 0 17 0
30MAR26 205.00 C 21.12 21.18 21.12 26.47 +8.90 59 30 15 -22
30MAR26 210.00 C 18.23 21.33 18.06 23.88 +7.88 59 28 75 +13
30MAR26 215.00 C 16.24 21.00 16.24 21.52 +7.59 59 17 15 +9
30MAR26 220.00 C 0.00 0.00 0.00 19.63 +7.23 60 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 17.25 +6.20 60 0 4 0
30MAR26 230.00 C 11.90 16.50 11.90 15.95 +6.23 61 6 27 +1
30MAR26 235.00 C 0.00 0.00 0.00 14.37 +5.89 62 0 39 0
30MAR26 240.00 C 8.73 8.73 8.73 12.77 +5.38 62 7 340 +7
30MAR26 245.00 C 0.00 0.00 0.00 11.46 +5.04 62 0 315 0
30MAR26 250.00 C 8.50 9.68 8.50 10.13 +4.57 62 10 40 +10
30MAR26 255.00 C 9.60 9.60 9.60 8.94 +4.13 62 1 28 +1
30MAR26 260.00 C 6.45 7.28 6.45 7.87 +3.71 62 66 26 -52
30MAR26 265.00 C 7.46 7.46 7.46 6.91 +3.33 62 1 1 0
30MAR26 270.00 C 0.00 0.00 0.00 6.07 +2.99 62 0 0 0
30MAR26 275.00 C 4.85 4.85 4.85 5.31 +2.67 62 1 24 +1
30MAR26 280.00 C 4.50 4.50 4.50 4.64 +2.37 62 5 21 +5
30MAR26 285.00 C 0.00 0.00 0.00 4.05 +2.11 62 0 5 0
30MAR26 290.00 C 0.00 0.00 0.00 3.53 +1.92 62 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 3.07 +1.70 62 0 23 0
30MAR26 300.00 C 2.66 2.66 2.66 2.67 +1.50 62 1 119 0
29APR26 142.50 C 0.00 0.00 0.00 76.98 +14.65 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 74.72 +14.52 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 72.48 +14.38 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 70.26 +14.22 58 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 68.08 +14.06 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 65.92 +13.88 58 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 63.80 +13.69 58 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 61.71 +14.03 58 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 59.66 +13.87 58 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 57.64 +13.71 58 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 54.62 +11.84 53 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 52.64 +11.59 53 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 50.37 +9.81 52 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 49.94 +12.56 58 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 46.97 +10.80 54 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 45.17 +10.54 54 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 44.58 +11.44 58 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 42.88 +11.32 58 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 39.99 +9.73 54 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 39.62 +10.67 58 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 38.05 +10.41 58 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 35.42 +9.28 55 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 35.04 +10.58 58 0 0 0
29APR26 200.00 C 25.50 25.50 25.50 32.59 +9.17 55 5 239 +5
29APR26 205.00 C 0.00 0.00 0.00 29.93 +8.77 55 0 438 0
29APR26 210.00 C 21.80 23.35 21.40 27.47 +8.27 56 14 214 0
29APR26 215.00 C 25.20 25.20 25.20 25.20 +7.79 56 1 18 -1
29APR26 220.00 C 19.06 19.06 19.06 23.33 +7.69 57 9 12 +8
29APR26 225.00 C 19.60 19.60 19.60 21.30 +6.98 57 10 250 -2
29APR26 230.00 C 0.00 0.00 0.00 19.61 +6.54 58 0 537 0
29APR26 235.00 C 0.00 0.00 0.00 17.97 +6.06 58 0 275 0
29APR26 240.00 C 0.00 0.00 0.00 16.48 +5.70 58 0 173 0
29APR26 245.00 C 15.26 15.26 15.26 15.10 +5.40 59 1 425 0
29APR26 250.00 C 11.34 14.19 11.34 13.67 +4.95 59 26 304 +8
29APR26 255.00 C 0.00 0.00 0.00 12.35 +4.55 59 0 45 0
29APR26 260.00 C 11.40 11.40 11.30 11.15 +4.39 58 3 26 +1
29APR26 265.00 C 0.00 0.00 0.00 10.06 +4.02 58 0 6 0
29APR26 270.00 C 9.40 9.40 9.40 9.06 +3.68 58 2 21 +2
29APR26 275.00 C 0.00 0.00 0.00 8.15 +3.36 58 0 22 0
29APR26 280.00 C 0.00 0.00 0.00 7.11 +2.85 58 0 21 0
29APR26 285.00 C 0.00 0.00 0.00 6.39 +2.60 58 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 5.73 +2.36 58 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 5.14 +2.15 58 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 4.60 +1.95 58 0 30 0
28MAY26 177.50 C 0.00 0.00 0.00 50.37 - 56 0 0 -
28MAY26 180.00 C 0.00 0.00 0.00 48.66 - 56 0 0 -
28MAY26 182.50 C 0.00 0.00 0.00 46.99 - 56 0 0 -
28MAY26 185.00 C 0.00 0.00 0.00 45.37 - 56 0 0 -
28MAY26 187.50 C 0.00 0.00 0.00 43.78 +11.22 56 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 42.23 +10.99 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 40.72 +10.75 56 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 39.25 +10.52 56 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 37.82 +10.84 56 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 36.42 +10.56 56 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 33.76 +10.02 56 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 30.31 +8.49 54 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 28.02 +7.96 54 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 25.91 +7.46 54 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 24.01 +7.04 54 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 22.21 +6.60 55 0 0 0
28MAY26 235.00 C 20.83 20.83 20.83 20.83 +6.45 56 15 15 +15
28MAY26 240.00 C 19.30 19.30 19.30 19.30 +6.20 56 15 15 +15
28MAY26 245.00 C 17.89 17.89 17.89 17.89 +6.34 56 15 20 +15
28MAY26 250.00 C 16.60 16.60 16.60 16.60 +6.12 57 15 15 +15
28MAY26 255.00 C 0.00 0.00 0.00 15.25 +5.74 57 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 13.56 +4.95 56 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 12.41 +4.61 56 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 11.35 +4.29 56 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 10.37 +3.99 56 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 9.47 +3.70 56 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 8.65 +3.44 56 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 7.89 +3.19 56 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 79.50 +14.51 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 77.41 +14.40 55 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 75.34 +14.27 55 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 73.30 +14.14 55 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 71.29 +14.00 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 69.31 +13.85 55 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 67.37 +13.70 55 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 65.46 +13.55 55 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 63.58 +13.38 55 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 61.74 +13.22 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 59.93 +13.05 55 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 58.16 +12.88 55 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 56.42 +12.69 55 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 54.72 +12.51 55 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 53.06 +12.33 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 51.43 +12.14 55 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 49.83 +11.94 55 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 48.27 +11.75 55 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 46.75 +11.55 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 45.27 +11.36 55 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 43.82 +11.15 55 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 42.40 +10.95 55 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 41.02 +11.43 55 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 39.68 +10.93 55 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 37.10 +10.63 55 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 34.65 +9.95 55 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 31.37 +8.55 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 29.25 +8.12 53 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 27.26 +7.63 54 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 25.39 +7.16 54 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 24.32 +7.37 55 0 100 0
29JUN26 240.00 C 0.00 0.00 0.00 22.79 +7.01 55 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 21.36 +6.85 56 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 20.03 +7.08 56 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 18.21 +6.32 55 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 16.46 +5.54 54 0 6 0
29JUN26 265.00 C 0.00 0.00 0.00 15.60 +5.58 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 14.49 +5.02 55 0 2 0
29JUN26 275.00 C 0.00 0.00 0.00 13.40 +4.97 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 12.41 +4.69 55 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 11.49 +4.41 55 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 10.63 +4.15 55 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 9.83 +3.89 55 0 0 0
29JUN26 300.00 C 10.34 10.34 10.34 9.09 +3.66 55 5 22 +5
29SEP26 142.50 C 0.00 0.00 0.00 83.27 +14.11 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 81.35 +14.00 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 79.45 +13.87 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 77.59 +13.74 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 75.76 +13.62 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 73.96 +13.49 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 72.18 +13.35 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 70.44 +13.21 53 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 68.73 +13.07 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 67.05 +12.92 53 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 65.40 +12.78 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 63.78 +12.63 53 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 62.19 +13.13 53 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 60.64 +12.33 53 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 59.11 +12.17 53 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 57.61 +12.00 53 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 56.15 +11.85 53 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 54.71 +11.69 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 53.31 +11.53 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 51.93 +11.36 53 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 50.59 +11.21 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 49.27 +11.04 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 47.98 +10.87 53 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 46.72 +11.57 53 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 44.29 +11.20 53 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 41.97 +10.74 53 0 42 0
29SEP26 215.00 C 31.79 31.79 31.79 38.56 +9.07 51 9 9 +9
29SEP26 220.00 C 36.44 36.58 36.44 36.58 +8.73 51 50 50 +50
29SEP26 225.00 C 0.00 0.00 0.00 34.56 +8.13 51 0 0 0
29SEP26 230.00 C 32.80 33.20 32.80 33.20 +8.20 52 50 50 +50
29SEP26 235.00 C 0.00 0.00 0.00 30.96 +7.35 52 0 0 0
29SEP26 240.00 C 29.60 29.60 29.60 29.60 +7.21 52 50 55 +50
29SEP26 245.00 C 0.00 0.00 0.00 27.96 +7.26 52 0 0 0
29SEP26 250.00 C 26.85 26.85 26.85 26.85 +7.41 53 50 85 +50
29SEP26 255.00 C 25.65 25.65 25.65 25.65 +7.39 53 50 65 +50
29SEP26 260.00 C 0.00 0.00 0.00 24.08 +6.94 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 22.93 +6.84 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 21.85 +6.75 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 20.83 +6.66 54 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 19.78 +6.48 54 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 18.68 +6.20 54 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 17.64 +5.93 54 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 16.66 +5.68 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 15.73 +5.42 54 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 86.23 +13.60 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 84.41 +13.48 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 82.62 +13.35 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 80.85 +13.22 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 79.12 +13.09 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 77.41 +12.95 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 75.73 +12.81 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 74.08 +12.68 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 72.46 +12.54 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 70.87 +12.40 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 69.31 +12.26 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 67.77 +12.11 50 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 66.26 +11.97 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 64.78 +11.82 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 63.33 +11.67 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 61.91 +11.53 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 60.51 +11.38 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 59.14 +11.23 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 57.79 +11.08 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 56.48 +10.93 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 55.19 +10.79 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 53.92 +10.63 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 52.69 +10.49 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 51.47 +11.20 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 49.12 +10.77 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 46.87 +10.53 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 43.72 +8.86 49 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 41.60 +8.66 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 40.00 +8.62 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 38.08 +8.17 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 36.64 +8.12 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 34.64 +7.43 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 33.22 +7.41 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 32.13 +7.63 51 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 30.77 +7.52 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 29.08 +7.01 50 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 27.71 +6.77 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 26.40 +6.52 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 25.16 +6.30 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 23.97 +6.07 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 22.84 +5.85 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 21.77 +5.65 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 20.74 +5.44 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 19.76 +5.24 50 0 0 0
TOTAL CALL 1,175 8,707 +508
26FEB26 142.50 P 0.00 0.00 0.00 0.04 -0.18 64 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.06 -0.23 65 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.08 -0.30 64 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.11 -0.40 64 0 35 0
26FEB26 152.50 P 0.00 0.00 0.00 0.15 -0.49 64 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.21 -0.61 65 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.27 -0.75 65 0 19 0
26FEB26 160.00 P 1.27 1.27 1.27 0.36 -0.91 65 1 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.45 -1.10 65 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.58 -1.29 65 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.72 -1.54 65 0 37 0
26FEB26 170.00 P 2.01 2.01 2.01 0.93 -1.74 65 2 172 +1
26FEB26 172.50 P 2.44 2.44 2.20 1.13 -2.06 65 10 172 -8
26FEB26 175.00 P 2.60 2.60 2.22 1.40 -2.32 65 15 31 -2
26FEB26 177.50 P 2.88 3.01 2.88 1.69 -2.67 65 12 31 +6
26FEB26 180.00 P 3.50 3.74 2.19 2.04 -3.01 65 411 194 -3
26FEB26 182.50 P 4.10 4.16 4.10 2.43 -3.35 65 27 38 -20
26FEB26 185.00 P 4.65 4.70 2.89 2.85 -3.80 65 36 134 +3
26FEB26 187.50 P 5.00 5.00 4.08 3.37 -4.14 65 17 85 +1
26FEB26 190.00 P 5.00 6.10 3.60 3.90 -4.62 66 75 223 -23
26FEB26 192.50 P 6.48 7.00 4.20 4.54 -5.04 66 22 39 +6
26FEB26 195.00 P 7.69 7.69 5.00 5.23 -5.44 66 10 65 +1
26FEB26 197.50 P 8.50 8.50 5.92 5.95 -5.98 66 12 114 0
26FEB26 200.00 P 8.17 10.00 6.50 6.53 -6.52 64 53 202 +11
26FEB26 205.00 P 11.57 11.90 10.00 8.49 -7.32 65 29 58 -25
26FEB26 210.00 P 14.19 14.19 14.19 10.59 -8.25 65 15 147 +15
26FEB26 215.00 P 17.60 17.60 12.83 12.92 -9.26 65 12 101 +1
26FEB26 220.00 P 18.10 18.10 18.10 16.01 -8.89 67 7 56 -3
26FEB26 225.00 P 22.60 22.60 22.60 18.86 -11.00 67 1 74 -1
26FEB26 230.00 P 0.00 0.00 0.00 22.30 -10.33 68 0 23 0
26FEB26 235.00 P 0.00 0.00 0.00 25.85 -11.18 68 0 3 0
26FEB26 240.00 P 28.00 28.00 28.00 29.57 -11.69 69 1 16 -1
26FEB26 245.00 P 0.00 0.00 0.00 33.59 -12.67 70 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 37.36 -13.44 69 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 42.05 -13.37 73 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 45.90 -14.22 70 0 30 0
26FEB26 265.00 P 50.00 50.00 50.00 49.62 -14.59 65 1 31 0
26FEB26 270.00 P 0.00 0.00 0.00 55.83 -13.20 79 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 58.84 -15.04 65 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 63.57 -15.21 65 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 68.35 -15.35 65 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 73.17 -15.48 65 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 78.05 -15.57 65 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 82.95 -15.65 65 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.63 -0.61 61 0 5 0
30MAR26 145.00 P 0.00 0.00 0.00 0.76 -0.74 61 0 3 0
30MAR26 147.50 P 0.00 0.00 0.00 0.90 -0.85 61 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 1.09 -1.00 61 0 2 0
30MAR26 152.50 P 0.00 0.00 0.00 1.29 -1.15 61 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 1.49 -1.35 61 0 16 0
30MAR26 157.50 P 0.00 0.00 0.00 1.77 -1.48 61 0 0 0
30MAR26 160.00 P 2.40 2.40 2.40 2.12 -1.60 62 1 23 0
30MAR26 162.50 P 0.00 0.00 0.00 2.41 -1.86 62 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 2.80 -2.01 62 0 14 0
30MAR26 167.50 P 0.00 0.00 0.00 3.21 -2.21 62 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 3.58 -2.54 62 0 2 0
30MAR26 172.50 P 0.00 0.00 0.00 3.99 -2.84 61 0 0 0
30MAR26 175.00 P 5.30 5.30 4.72 4.45 -3.11 61 2 37 0
30MAR26 177.50 P 0.00 0.00 0.00 4.94 -3.42 61 0 0 0
30MAR26 180.00 P 7.00 7.00 5.35 5.49 -3.67 61 2 130 -1
30MAR26 182.50 P 0.00 0.00 0.00 6.13 -3.98 60 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 6.79 -4.36 60 0 0 0
30MAR26 187.50 P 10.00 10.00 10.00 7.46 -4.71 60 2 23 +2
30MAR26 190.00 P 0.00 0.00 0.00 8.26 -4.93 60 0 17 0
30MAR26 192.50 P 0.00 0.00 0.00 9.09 -5.24 60 0 6 0
30MAR26 195.00 P 0.00 0.00 0.00 9.93 -5.67 60 0 129 0
30MAR26 197.50 P 0.00 0.00 0.00 10.91 -5.95 61 0 22 0
30MAR26 200.00 P 14.00 14.00 14.00 11.92 -6.28 60 3 40 0
30MAR26 205.00 P 17.15 17.15 17.15 14.08 -6.88 61 15 35 +9
30MAR26 210.00 P 20.63 20.84 20.63 16.47 -7.61 61 16 66 0
30MAR26 215.00 P 22.93 22.93 19.90 19.20 -8.15 61 16 85 +14
30MAR26 220.00 P 27.18 27.37 26.11 22.07 -8.72 62 31 46 +17
30MAR26 225.00 P 30.85 30.85 24.93 25.05 -8.99 62 13 9 +1
30MAR26 230.00 P 0.00 0.00 0.00 28.13 -9.50 62 0 15 0
30MAR26 235.00 P 31.75 31.75 31.75 31.97 -8.98 64 8 345 0
30MAR26 240.00 P 0.00 0.00 0.00 35.47 -8.98 64 0 346 0
30MAR26 245.00 P 0.00 0.00 0.00 39.21 -9.74 65 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 41.71 -11.45 61 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 45.74 -12.91 62 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 50.97 -10.83 66 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 55.22 -11.03 67 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 57.83 -12.94 61 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 62.05 -13.33 61 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 66.44 -13.57 61 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 70.88 -13.85 61 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 75.35 -14.13 61 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 79.96 -14.30 61 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 84.58 -14.53 61 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 1.36 -1.08 58 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 1.56 -1.25 58 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 1.80 -1.41 58 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 2.09 -1.53 58 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 2.39 -1.69 58 0 2 0
29APR26 155.00 P 0.00 0.00 0.00 2.68 -1.94 58 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 3.08 -2.08 58 0 2 0
29APR26 160.00 P 0.00 0.00 0.00 3.49 -2.21 58 0 67 0
29APR26 162.50 P 0.00 0.00 0.00 3.89 -2.48 58 0 19 0
29APR26 165.00 P 0.00 0.00 0.00 4.35 -2.72 58 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 4.89 -2.87 58 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 5.43 -2.81 58 0 7 0
29APR26 172.50 P 7.00 7.00 7.00 5.93 -3.14 57 1 179 +1
29APR26 175.00 P 0.00 0.00 0.00 6.61 -3.48 58 0 160 0
29APR26 177.50 P 0.00 0.00 0.00 7.30 -3.47 58 0 15 0
29APR26 180.00 P 8.00 8.00 8.00 7.76 -4.09 57 3 4 +1
29APR26 182.50 P 0.00 0.00 0.00 8.49 -4.34 57 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 9.42 -4.45 57 0 10 0
29APR26 187.50 P 0.00 0.00 0.00 10.38 -4.58 58 0 0 0
29APR26 190.00 P 11.15 11.15 10.75 11.05 -4.79 57 40 70 0
29APR26 192.50 P 0.00 0.00 0.00 12.06 -5.11 57 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 13.04 -5.36 58 0 7 0
29APR26 197.50 P 0.00 0.00 0.00 14.05 -5.60 57 0 0 0
29APR26 200.00 P 18.10 18.10 14.73 15.02 -5.98 57 2 279 0
29APR26 205.00 P 19.35 19.35 19.35 17.26 -7.42 57 2 419 0
29APR26 210.00 P 0.00 0.00 0.00 19.79 -7.12 58 0 228 0
29APR26 215.00 P 26.06 26.06 26.06 22.40 -7.88 58 1 37 0
29APR26 220.00 P 24.75 24.75 24.75 25.38 -8.32 58 2 132 0
29APR26 225.00 P 0.00 0.00 0.00 28.48 -9.08 59 0 235 0
29APR26 230.00 P 0.00 0.00 0.00 31.66 -7.49 59 0 425 0
29APR26 235.00 P 0.00 0.00 0.00 35.02 -7.77 59 0 221 0
29APR26 240.00 P 0.00 0.00 0.00 38.74 -10.09 60 0 17 0
29APR26 245.00 P 0.00 0.00 0.00 42.04 -9.48 60 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 46.06 -10.21 61 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 48.38 -12.59 58 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 52.23 -11.81 58 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 56.20 -13.35 58 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 60.18 -13.76 58 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 64.32 -14.06 58 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 68.55 -13.01 58 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 72.80 -14.62 58 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 77.15 -14.85 58 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 81.60 -13.77 58 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 86.07 -13.96 58 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 9.16 - 56 0 0 -
28MAY26 180.00 P 0.00 0.00 0.00 9.88 - 56 0 0 -
28MAY26 182.50 P 0.00 0.00 0.00 10.76 - 56 0 0 -
28MAY26 185.00 P 13.60 14.06 13.60 11.64 - 56 3 3 -
28MAY26 187.50 P 0.00 0.00 0.00 12.51 -4.71 56 0 1 0
28MAY26 190.00 P 0.00 0.00 0.00 13.43 -4.98 56 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 14.33 -5.30 55 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 15.35 -5.58 55 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 16.42 -5.84 55 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 17.53 -6.10 55 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 19.89 -6.62 56 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 22.42 -6.88 56 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 25.12 -7.50 56 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 27.98 -8.00 56 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 31.58 -7.11 57 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 34.62 -7.53 58 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 37.95 -7.87 58 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 40.17 -9.33 56 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 43.50 -9.82 56 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 47.10 -10.20 56 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 50.77 -10.52 56 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 54.46 -10.91 56 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 58.32 -11.29 56 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 62.30 -11.64 56 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 66.29 -12.09 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 70.34 -12.27 56 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 74.59 -12.83 56 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 78.84 -13.16 56 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.18 -1.23 55 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 3.60 -1.35 55 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.02 -1.48 55 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 4.44 -1.61 55 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 4.86 -1.75 55 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 5.40 -1.89 55 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.96 -2.05 55 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 6.52 -2.20 55 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 7.08 -2.35 55 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 7.71 -2.52 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 8.42 -2.70 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 9.14 -2.87 55 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 9.86 -3.05 55 0 0 0
29JUN26 175.00 P 12.53 12.53 12.01 10.58 -3.22 55 60 85 +60
29JUN26 177.50 P 0.00 0.00 0.00 11.42 -3.43 55 0 102 0
29JUN26 180.00 P 0.00 0.00 0.00 12.31 -3.62 55 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 13.21 -3.93 55 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 13.89 -4.38 55 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 14.77 -4.79 55 0 1 0
29JUN26 190.00 P 0.00 0.00 0.00 15.84 -4.94 55 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 16.83 -5.21 55 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 17.91 -5.44 55 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 19.14 -5.57 55 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 20.11 -6.01 55 0 20 0
29JUN26 205.00 P 0.00 0.00 0.00 22.76 -6.29 55 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 25.40 -6.77 55 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 28.17 -7.15 56 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 31.10 -7.40 56 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 34.26 -7.95 56 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 37.33 -7.66 56 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 40.68 -7.27 57 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 43.14 -8.49 55 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 46.50 -8.83 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 49.87 -9.32 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 53.56 -9.62 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 57.25 -9.94 55 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 60.96 -10.25 55 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 64.79 -10.67 55 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 68.79 -10.94 55 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 72.79 -11.21 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 76.81 -11.53 55 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 80.95 -11.86 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 85.22 -12.08 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 89.49 -12.31 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 6.00 -1.58 53 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.57 -1.69 53 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.15 -1.84 53 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 7.73 -1.99 53 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 8.31 -2.15 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 8.97 -2.23 53 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 9.71 -2.32 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.45 -2.50 53 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 11.19 -2.67 53 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 11.93 -2.84 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.68 -3.01 53 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 13.60 -3.02 53 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 14.52 -3.21 53 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 15.20 -3.63 53 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 16.14 -3.80 53 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 17.28 -3.77 53 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 18.12 -4.18 53 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 19.31 -4.22 53 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 20.24 -4.56 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 21.44 -4.70 53 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 22.57 -4.92 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.75 -5.11 53 0 0 0
29SEP26 197.50 P 24.94 24.94 24.94 24.94 -5.34 53 15 15 +15
29SEP26 200.00 P 26.19 26.19 26.19 26.19 -5.46 53 15 15 +15
29SEP26 205.00 P 28.81 28.81 28.81 28.81 -5.84 53 15 15 +15
29SEP26 210.00 P 31.55 31.55 31.55 31.55 -6.13 53 4 4 +4
29SEP26 215.00 P 0.00 0.00 0.00 34.45 -6.50 54 0 0 0
29SEP26 220.00 P 37.65 37.65 37.65 37.65 -6.65 54 20 20 +5
29SEP26 225.00 P 43.13 43.13 43.13 40.52 -6.00 54 15 30 +15
29SEP26 230.00 P 0.00 0.00 0.00 43.75 -6.15 54 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 46.75 -6.55 54 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 49.17 -7.64 53 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 52.55 -7.98 53 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 55.95 -8.31 53 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 59.36 -8.64 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 62.91 -8.88 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 66.64 -9.17 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 70.38 -9.47 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 74.13 -9.77 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 77.89 -10.07 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 81.86 -10.28 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 85.89 -10.54 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 89.94 -10.79 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 94.00 -11.05 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 8.04 -2.11 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 8.63 -2.27 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 9.23 -2.42 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.98 -2.42 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.73 -2.55 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 11.48 -2.73 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 12.23 -2.90 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.98 -3.08 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 13.75 -3.24 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 14.68 -3.25 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 15.61 -3.37 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.54 -3.56 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 17.47 -3.75 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 18.64 -3.70 51 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 19.34 -4.13 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 20.37 -4.22 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 21.49 -4.40 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.61 -4.61 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 23.74 -4.96 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 24.53 -5.08 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 25.71 -5.32 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 27.10 -5.34 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 28.34 -5.73 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 29.61 -5.90 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 32.27 -6.23 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 35.26 -6.23 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 38.51 -6.30 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 41.34 -6.79 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 43.95 -6.38 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 47.09 -6.64 51 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 50.64 -6.51 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 52.74 -7.84 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 56.14 -7.94 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 59.55 -8.27 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 62.98 -8.60 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 66.41 -8.93 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 69.96 -9.16 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 73.71 -9.28 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 77.47 -9.56 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 81.24 -9.85 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 85.02 -10.14 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 88.83 -10.42 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 92.86 -10.50 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 96.92 -10.71 50 0 0 0
TOTAL PUT 1,076 8,501 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 41.36
26FEB26 21.00 C 0.00 0.00 0.00 20.55 +1.94 149 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 19.40 +1.78 76 0 83 0
26FEB26 23.00 C 0.00 0.00 0.00 18.40 +1.81 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 17.40 +1.81 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 16.40 +1.78 0 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 15.41 +1.80 65 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 14.41 +1.75 57 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 13.41 +1.80 42 0 34 0
26FEB26 29.00 C 0.00 0.00 0.00 12.41 +1.70 0 0 121 0
26FEB26 30.00 C 11.38 11.38 11.38 11.42 +1.75 49 1 33 +1
26FEB26 31.00 C 0.00 0.00 0.00 10.71 +1.94 84 0 189 0
26FEB26 32.00 C 9.35 9.35 9.35 9.73 +2.02 78 2 210 +2
26FEB26 33.00 C 0.00 0.00 0.00 8.63 +2.05 64 0 750 0
26FEB26 34.00 C 0.00 0.00 0.00 7.75 +1.77 64 0 166 0
26FEB26 35.00 C 6.15 6.15 6.15 6.79 +1.59 59 15 109 +15
26FEB26 36.00 C 5.02 5.02 5.02 5.72 +1.39 48 3 1,021 +1
26FEB26 37.00 C 4.36 4.95 4.36 4.89 +1.29 48 21 379 +1
26FEB26 38.00 C 3.40 4.08 3.40 4.05 +1.11 46 60 450 -16
26FEB26 39.00 C 2.61 3.42 2.61 3.35 +1.00 47 95 520 -10
26FEB26 40.00 C 2.22 2.79 1.90 2.72 +0.86 47 181 527 +8
26FEB26 41.00 C 1.80 2.23 1.51 2.16 +0.69 47 298 469 +54
26FEB26 42.00 C 1.50 1.80 1.25 1.78 +0.68 49 360 858 +75
26FEB26 43.00 C 1.20 1.44 0.90 1.36 +0.49 48 259 698 +51
26FEB26 44.00 C 0.92 1.14 0.73 1.06 +0.41 49 267 1,036 +120
26FEB26 45.00 C 0.55 0.91 0.55 0.80 +0.32 49 74 377 +2
26FEB26 46.00 C 0.53 0.69 0.44 0.59 +0.24 49 282 957 +38
26FEB26 47.00 C 0.39 0.54 0.31 0.43 +0.18 48 116 844 +24
26FEB26 48.00 C 0.32 0.44 0.32 0.31 +0.14 49 21 852 +5
26FEB26 49.00 C 0.20 0.26 0.20 0.22 +0.10 49 24 356 +2
26FEB26 50.00 C 0.18 0.25 0.15 0.15 +0.06 48 55 625 0
26FEB26 52.50 C 0.08 0.08 0.08 0.06 +0.02 49 1 177 0
26FEB26 55.00 C 0.09 0.10 0.09 0.02 0.00 48 7 73 +7
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
26FEB26 60.00 C 0.06 0.06 0.03 0.01 0.00 56 68 75 +11
26FEB26 62.50 C 0.02 0.02 0.02 0.01 0.00 61 1 1 +1
30MAR26 10.00 C 0.00 0.00 0.00 31.40 +1.84 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 30.96 +1.85 158 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 30.41 +1.84 113 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.91 +1.80 100 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 29.41 +1.85 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 29.05 +1.88 159 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 28.42 +1.80 102 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 27.92 +1.74 94 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 27.42 +1.84 79 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.92 +1.79 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 26.42 +1.74 0 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 25.93 +1.85 86 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 25.43 +1.74 78 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 24.93 +1.73 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 24.43 +1.73 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 23.93 +1.73 0 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 23.44 +1.74 72 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 22.94 +1.73 65 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 22.44 +1.73 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 21.94 +1.86 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 21.45 +1.73 66 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 20.55 +1.92 90 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 19.43 +1.73 0 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 18.46 +1.71 50 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 17.47 +1.70 53 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 16.47 +1.81 45 0 29 0
30MAR26 26.00 C 0.00 0.00 0.00 15.50 +1.79 53 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 14.51 +1.78 51 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 13.57 +1.80 54 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 12.55 +1.65 48 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 11.76 +1.83 58 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 10.71 +1.61 51 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 9.80 +1.53 50 0 138 0
30MAR26 33.00 C 7.90 7.90 7.90 9.13 +1.60 57 5 292 -5
30MAR26 34.00 C 0.00 0.00 0.00 8.14 +1.55 51 0 1,147 0
30MAR26 35.00 C 6.80 6.80 6.80 7.27 +1.42 49 1 1,017 -1
30MAR26 36.00 C 0.00 0.00 0.00 6.42 +1.19 47 0 270 0
30MAR26 37.00 C 0.00 0.00 0.00 5.72 +1.21 48 0 108 0
30MAR26 38.00 C 0.00 0.00 0.00 5.03 +1.15 48 0 976 0
30MAR26 39.00 C 0.00 0.00 0.00 4.37 +1.01 47 0 428 0
30MAR26 40.00 C 3.49 3.89 3.18 3.80 +0.90 47 94 271 +2
30MAR26 41.00 C 2.94 3.35 2.85 3.27 +0.78 47 322 845 +61
30MAR26 42.00 C 2.60 2.98 2.58 2.84 +0.70 47 54 612 -1
30MAR26 43.00 C 2.48 2.48 2.46 2.47 +0.65 48 30 123 0
30MAR26 44.00 C 1.85 1.88 1.85 2.16 +0.63 49 2 196 0
30MAR26 45.00 C 1.54 1.95 1.51 1.83 +0.55 49 39 1,087 +3
30MAR26 46.00 C 1.30 1.66 1.30 1.54 +0.48 48 21 336 0
30MAR26 47.00 C 1.43 1.44 1.43 1.30 +0.42 49 20 196 -15
30MAR26 48.00 C 0.00 0.00 0.00 1.08 +0.35 48 0 266 0
30MAR26 49.00 C 1.13 1.13 1.13 0.90 +0.31 48 10 124 +10
30MAR26 50.00 C 0.95 0.97 0.92 0.74 +0.25 48 7 554 +2
30MAR26 52.50 C 0.68 0.68 0.68 0.45 +0.16 48 1 83 +1
30MAR26 55.00 C 0.48 0.48 0.48 0.27 +0.10 48 5 218 0
30MAR26 57.50 C 0.00 0.00 0.00 0.16 +0.06 48 0 32 0
30MAR26 60.00 C 0.21 0.25 0.21 0.09 +0.03 48 6 93 +6
30MAR26 62.50 C 0.15 0.15 0.15 0.05 +0.02 48 1 1 +1
29APR26 25.00 C 0.00 0.00 0.00 16.56 - 47 0 0 -
29APR26 26.00 C 0.00 0.00 0.00 15.50 +1.62 0 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 14.62 +1.64 47 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 13.57 +1.51 36 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 12.76 +1.59 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.97 +1.71 52 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.99 +1.61 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.80 +1.24 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.14 +1.60 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 8.20 +1.29 41 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 7.62 +1.24 45 0 1 0
29APR26 36.00 C 6.08 6.42 6.08 7.19 +1.52 50 60 135 +60
29APR26 37.00 C 0.00 0.00 0.00 6.12 +1.04 44 0 294 0
29APR26 38.00 C 0.00 0.00 0.00 5.83 +1.31 49 0 595 0
29APR26 39.00 C 5.12 5.12 5.12 5.12 +1.09 47 7 298 +7
29APR26 40.00 C 4.06 4.18 3.91 4.56 +1.00 47 139 962 +100
29APR26 41.00 C 3.62 4.01 3.62 3.97 +0.81 46 45 261 0
29APR26 42.00 C 3.23 3.69 3.00 3.56 +0.75 46 177 341 +106
29APR26 43.00 C 2.67 3.10 2.67 3.27 +0.81 48 30 232 0
29APR26 44.00 C 0.00 0.00 0.00 2.88 +0.73 48 0 281 0
29APR26 45.00 C 2.40 2.64 2.40 2.53 +0.67 48 328 501 +292
29APR26 46.00 C 2.09 2.37 2.09 2.21 +0.59 48 126 272 +71
29APR26 47.00 C 1.90 2.16 1.90 1.93 +0.53 47 43 1,297 +36
29APR26 48.00 C 1.66 1.92 1.66 1.68 +0.48 47 2 174 +1
29APR26 49.00 C 0.00 0.00 0.00 1.46 +0.43 47 0 223 0
29APR26 50.00 C 0.00 0.00 0.00 1.26 +0.38 47 0 76 0
29APR26 52.50 C 0.00 0.00 0.00 0.87 +0.27 47 0 167 0
29APR26 55.00 C 0.64 0.64 0.64 0.60 +0.20 47 1 92 -1
29APR26 57.50 C 0.57 0.57 0.57 0.40 +0.14 47 15 28 +15
29APR26 60.00 C 0.00 0.00 0.00 0.27 +0.10 47 0 41 0
29APR26 62.50 C 0.32 0.32 0.32 0.18 +0.07 47 16 141 +16
28MAY26 25.00 C 0.00 0.00 0.00 16.75 - 56 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 15.83 - 56 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 14.80 - 50 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 13.57 - 0 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 12.77 - 41 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 11.97 - 45 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 11.01 - 42 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 10.03 - 39 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 9.57 +1.50 47 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.70 +1.33 45 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.92 +1.22 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.55 +1.46 49 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.50 +0.99 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.10 +1.11 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.55 +0.98 46 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.99 +0.86 46 0 16 0
28MAY26 41.00 C 3.95 4.57 3.82 4.57 +0.87 47 78 74 +74
28MAY26 42.00 C 0.00 0.00 0.00 4.15 +0.85 47 0 0 0
28MAY26 43.00 C 3.36 3.70 3.36 3.75 +0.81 47 16 16 +16
28MAY26 44.00 C 3.24 3.24 3.24 3.37 +0.76 47 15 25 +15
28MAY26 45.00 C 2.72 2.72 2.72 3.01 +0.69 47 15 16 +15
28MAY26 46.00 C 0.00 0.00 0.00 2.68 +0.63 47 0 0 0
28MAY26 47.00 C 2.31 2.31 2.31 2.39 +0.57 47 1 1 +1
28MAY26 48.00 C 0.00 0.00 0.00 2.11 +0.51 47 0 200 0
28MAY26 49.00 C 1.82 2.15 1.80 1.89 +0.48 47 4 4 +4
28MAY26 50.00 C 0.00 0.00 0.00 1.67 +0.43 47 0 22 0
28MAY26 52.50 C 1.25 1.25 1.25 1.22 +0.33 46 5 5 +5
28MAY26 55.00 C 0.00 0.00 0.00 0.89 +0.25 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.64 +0.19 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.46 +0.15 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.32 +0.10 46 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 28.42 +1.78 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 27.97 +1.79 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 27.48 +1.83 65 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.92 +1.76 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 26.58 +1.90 85 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 26.01 +1.85 69 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 25.43 +1.74 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 25.00 +1.80 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 24.50 +1.80 41 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 24.00 +1.80 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 23.51 +1.80 47 0 0 0
29JUN26 18.50 C 22.55 22.55 22.50 23.01 +1.79 0 8 12 -8
29JUN26 19.00 C 0.00 0.00 0.00 22.52 +1.78 46 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 22.02 +1.77 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.53 +1.76 45 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 20.55 +1.75 47 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 19.49 +1.62 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 18.48 +1.56 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 17.77 +1.80 55 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 16.75 +1.73 50 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 15.89 +1.79 53 0 34 0
29JUN26 27.00 C 0.00 0.00 0.00 15.01 +1.85 53 0 107 0
29JUN26 28.00 C 13.29 13.30 13.29 14.03 +1.79 50 5 43 0
29JUN26 29.00 C 0.00 0.00 0.00 13.17 +1.69 49 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 12.35 +1.62 50 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 11.28 +1.52 44 0 547 0
29JUN26 32.00 C 0.00 0.00 0.00 10.51 +1.43 45 0 88 0
29JUN26 33.00 C 0.00 0.00 0.00 9.66 +1.31 44 0 195 0
29JUN26 34.00 C 0.00 0.00 0.00 8.97 +1.30 44 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 8.48 +1.69 47 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 7.75 +1.33 46 0 33 0
29JUN26 37.00 C 0.00 0.00 0.00 7.10 +1.25 46 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 6.49 +1.17 45 0 116 0
29JUN26 39.00 C 0.00 0.00 0.00 5.91 +1.05 45 0 138 0
29JUN26 40.00 C 4.77 4.80 4.77 5.54 +1.07 46 26 856 -10
29JUN26 41.00 C 4.50 4.98 4.35 5.03 +0.94 46 5 9 +5
29JUN26 42.00 C 3.96 4.64 3.96 4.61 +0.94 46 67 56 +32
29JUN26 43.00 C 3.71 3.78 3.71 4.24 +0.89 47 49 267 +29
29JUN26 44.00 C 3.49 3.49 3.49 3.85 +0.84 46 1 213 -1
29JUN26 45.00 C 0.00 0.00 0.00 3.50 +0.77 46 30 303 +30
29JUN26 46.00 C 2.90 2.90 2.90 3.15 +0.70 46 25 115 +15
29JUN26 47.00 C 0.00 0.00 0.00 2.87 +0.68 46 0 18 0
29JUN26 48.00 C 2.45 2.45 2.45 2.59 +0.62 46 15 19 +13
29JUN26 49.00 C 0.00 0.00 0.00 2.32 +0.56 46 0 8 0
29JUN26 50.00 C 1.95 1.95 1.95 2.11 +0.54 46 32 139 +32
29JUN26 52.50 C 0.00 0.00 0.00 1.61 +0.43 46 0 1 0
29JUN26 55.00 C 1.30 1.30 1.30 1.22 +0.33 46 1 30 +1
29JUN26 57.50 C 0.00 0.00 0.00 0.93 +0.26 46 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.71 +0.22 46 0 0 0
29JUN26 62.50 C 0.70 0.70 0.70 0.53 +0.17 46 15 135 +15
29SEP26 18.00 C 23.20 23.20 23.20 23.51 +1.73 42 4 17 -4
29SEP26 18.50 C 0.00 0.00 0.00 23.03 +1.74 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 22.52 +1.70 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 22.02 +1.68 36 0 0 0
29SEP26 20.00 C 21.10 21.10 21.10 21.53 +1.67 38 1 11 +1
29SEP26 21.00 C 0.00 0.00 0.00 20.69 +1.77 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 19.72 +1.68 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 18.65 +1.55 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.13 +1.88 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.18 +1.86 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.32 +1.85 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.34 +1.61 48 0 0 0
29SEP26 28.00 C 13.90 13.90 13.90 14.36 +1.54 45 15 35 +15
29SEP26 29.00 C 13.15 13.15 12.95 13.76 +1.67 48 4 19 +4
29SEP26 30.00 C 0.00 0.00 0.00 12.81 +1.64 45 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 11.87 +1.29 43 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 11.62 +1.76 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 10.39 +1.12 42 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 9.78 +1.12 42 0 34 0
29SEP26 35.00 C 0.00 0.00 0.00 9.60 +1.55 47 0 565 0
29SEP26 36.00 C 0.00 0.00 0.00 8.82 +1.28 45 2 41 -2
29SEP26 37.00 C 0.00 0.00 0.00 8.20 +1.16 44 0 10 0
29SEP26 38.00 C 7.00 7.00 7.00 7.73 +1.32 45 1 4 -1
29SEP26 39.00 C 6.09 6.09 6.09 7.25 +1.16 45 4 76 +1
29SEP26 40.00 C 6.15 6.19 6.15 6.73 +0.95 45 30 77 +8
29SEP26 41.00 C 0.00 0.00 0.00 6.39 +1.00 46 0 49 0
29SEP26 42.00 C 0.00 0.00 0.00 5.99 +0.96 46 0 17 0
29SEP26 43.00 C 0.00 0.00 0.00 5.61 +0.93 46 0 51 0
29SEP26 44.00 C 5.17 5.17 5.17 5.26 +0.92 46 1 132 +1
29SEP26 45.00 C 4.40 4.41 4.40 4.93 +0.92 46 20 76 +1
29SEP26 46.00 C 0.00 0.00 0.00 4.60 +0.89 46 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 4.27 +0.82 46 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.96 +0.80 46 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 3.70 +0.86 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.43 +0.79 46 0 17 0
29SEP26 52.50 C 0.00 0.00 0.00 2.85 +0.71 46 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 2.27 +0.50 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 1.90 +0.46 45 0 0 0
29SEP26 60.00 C 1.56 1.75 1.56 1.56 +0.35 45 6 6 +6
29SEP26 62.50 C 0.00 0.00 0.00 1.29 +0.30 45 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 19.85 +1.54 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.05 +1.61 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.18 +1.58 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.32 +1.54 44 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 16.56 +1.58 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.63 +1.42 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.91 +1.45 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.10 +1.37 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.53 +1.50 44 0 40 0
30DEC26 31.00 C 0.00 0.00 0.00 12.74 +1.35 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.02 +1.25 43 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 11.40 +1.24 43 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 10.69 +1.22 42 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 10.29 +1.28 44 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 9.50 +0.99 42 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 9.08 +1.05 43 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 8.92 +1.36 46 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 8.13 +1.16 43 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 7.57 +0.83 43 0 42 0
30DEC26 41.00 C 0.00 0.00 0.00 7.16 +0.79 43 0 19 0
30DEC26 42.00 C 6.48 6.48 6.48 7.01 +1.05 45 15 804 0
30DEC26 43.00 C 0.00 0.00 0.00 6.60 +0.93 45 0 805 0
30DEC26 44.00 C 0.00 0.00 0.00 6.25 +0.89 45 0 340 0
30DEC26 45.00 C 5.76 5.76 5.76 5.92 +0.92 45 1 781 +1
30DEC26 46.00 C 0.00 0.00 0.00 5.61 +0.87 45 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 5.32 +0.87 45 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.00 +0.93 45 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 4.70 +0.88 45 0 0 0
30DEC26 50.00 C 4.00 4.00 4.00 4.44 +0.78 45 1 95 +1
30DEC26 52.50 C 0.00 0.00 0.00 3.80 +0.65 45 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.28 +0.63 45 0 50 0
30DEC26 57.50 C 0.00 0.00 0.00 2.78 +0.50 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.41 +0.50 45 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 1.98 +0.38 44 0 59 0
TOTAL CALL 4,336 40,302 +1,474
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 286 0
26FEB26 28.00 P 0.02 0.02 0.02 0.01 0.00 62 19 690 0
26FEB26 29.00 P 0.03 0.03 0.03 0.01 -0.01 57 10 504 +10
26FEB26 30.00 P 0.04 0.05 0.04 0.01 -0.02 52 16 705 -11
26FEB26 31.00 P 0.05 0.05 0.05 0.02 -0.03 51 8 518 0
26FEB26 32.00 P 0.11 0.11 0.11 0.03 -0.07 49 20 902 -20
26FEB26 33.00 P 0.17 0.17 0.10 0.06 -0.10 49 25 1,031 +1
26FEB26 34.00 P 0.25 0.27 0.15 0.10 -0.18 48 35 463 -10
26FEB26 35.00 P 0.29 0.35 0.25 0.18 -0.26 48 262 505 +79
26FEB26 36.00 P 0.46 0.46 0.35 0.30 -0.36 48 53 657 -8
26FEB26 37.00 P 0.63 0.75 0.48 0.47 -0.48 49 79 420 +15
26FEB26 38.00 P 0.77 1.15 0.69 0.68 -0.61 48 488 929 +150
26FEB26 39.00 P 1.18 1.43 0.96 0.96 -0.77 48 292 648 +65
26FEB26 40.00 P 1.70 2.10 1.32 1.32 -0.92 47 583 986 +304
26FEB26 41.00 P 2.22 2.60 1.83 1.85 -0.97 49 878 1,172 +178
26FEB26 42.00 P 2.74 3.21 2.36 2.39 -1.12 50 189 226 +15
26FEB26 43.00 P 3.11 3.11 3.11 2.97 -1.29 49 15 334 -15
26FEB26 44.00 P 4.12 4.17 4.12 3.72 -1.34 51 13 349 -7
26FEB26 45.00 P 0.00 0.00 0.00 4.48 -1.39 52 0 180 -1
26FEB26 46.00 P 0.00 0.00 0.00 5.21 -1.41 50 0 380 0
26FEB26 47.00 P 6.30 6.30 6.30 6.12 -1.51 53 2 61 -2
26FEB26 48.00 P 0.00 0.00 0.00 6.98 -1.58 53 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 7.92 -1.69 55 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.73 -1.84 48 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.20 -1.78 54 0 3 0
26FEB26 55.00 P 0.00 0.00 0.00 13.93 -1.51 81 0 2 0
26FEB26 57.50 P 0.00 0.00 0.00 16.62 -1.44 100 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 18.95 -1.54 99 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 21.44 -1.55 107 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 118 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 100 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,528 0
30MAR26 23.00 P 0.04 0.04 0.04 0.01 0.00 58 1 341 -1
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 275 0
30MAR26 25.00 P 0.05 0.05 0.05 0.01 -0.01 50 400 596 +400
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 61 0
30MAR26 27.00 P 0.10 0.10 0.10 0.03 -0.02 50 55 357 0
30MAR26 28.00 P 0.11 0.11 0.11 0.05 -0.04 50 5 408 +5
30MAR26 29.00 P 0.15 0.15 0.15 0.07 -0.07 48 3 472 0
30MAR26 30.00 P 0.23 0.23 0.23 0.12 -0.09 49 1 2,520 -1
30MAR26 31.00 P 0.28 0.28 0.28 0.18 -0.13 48 20 565 -15
30MAR26 32.00 P 0.39 0.39 0.32 0.26 -0.19 48 26 797 +15
30MAR26 33.00 P 0.51 0.51 0.43 0.37 -0.25 48 4 470 +2
30MAR26 34.00 P 0.71 0.71 0.54 0.53 -0.31 48 48 634 +17
30MAR26 35.00 P 0.83 1.00 0.76 0.71 -0.40 48 49 276 +28
30MAR26 36.00 P 1.05 1.19 0.92 0.94 -0.47 48 57 360 -8
30MAR26 37.00 P 1.34 1.53 1.19 1.19 -0.57 48 63 164 +12
30MAR26 38.00 P 1.69 1.96 1.51 1.50 -0.65 47 211 1,073 +161
30MAR26 39.00 P 2.16 2.23 1.89 1.91 -0.70 48 184 1,008 +146
30MAR26 40.00 P 2.50 2.86 2.35 2.34 -0.82 48 42 1,419 +31
30MAR26 41.00 P 3.16 3.16 3.05 2.85 -0.89 48 30 114 0
30MAR26 42.00 P 3.77 4.16 3.50 3.40 -1.00 48 141 669 +69
30MAR26 43.00 P 4.56 4.56 4.12 4.05 -1.00 50 45 156 +15
30MAR26 44.00 P 5.16 5.16 4.77 4.72 -1.11 50 34 210 +10
30MAR26 45.00 P 0.00 0.00 0.00 5.39 -1.22 50 0 71 0
30MAR26 46.00 P 0.00 0.00 0.00 6.13 -1.25 50 0 47 0
30MAR26 47.00 P 7.43 7.43 7.43 6.90 -1.47 51 2 36 +2
30MAR26 48.00 P 0.00 0.00 0.00 7.75 -1.43 52 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 8.61 -1.48 53 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 9.43 -1.50 53 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 11.68 -1.60 55 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 13.99 -1.68 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.62 -1.52 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.20 -1.33 75 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 21.59 -1.47 77 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.04 - 48 0 0 -
29APR26 26.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 28 0
29APR26 27.00 P 0.00 0.00 0.00 0.09 -0.05 47 0 21 0
29APR26 28.00 P 0.00 0.00 0.00 0.13 -0.08 47 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 0.19 -0.11 47 0 17 0
29APR26 30.00 P 0.33 0.33 0.33 0.27 -0.15 47 2 148 +2
29APR26 31.00 P 0.00 0.00 0.00 0.39 -0.19 47 0 109 0
29APR26 32.00 P 0.58 0.58 0.54 0.52 -0.24 47 30 74 +16
29APR26 33.00 P 0.00 0.00 0.00 0.67 -0.31 47 0 134 0
29APR26 34.00 P 0.96 0.96 0.96 0.86 -0.36 46 15 333 -15
29APR26 35.00 P 1.26 1.26 1.26 1.08 -0.41 46 3 402 0
29APR26 36.00 P 1.46 1.46 1.46 1.35 -0.51 46 4 478 +4
29APR26 37.00 P 2.05 2.05 1.78 1.67 -0.58 46 16 652 -15
29APR26 38.00 P 2.33 2.33 2.30 2.02 -0.65 46 3 689 +1
29APR26 39.00 P 3.05 3.05 2.69 2.44 -0.72 46 45 332 +13
29APR26 40.00 P 3.38 3.41 3.23 2.91 -0.80 46 35 751 +20
29APR26 41.00 P 3.75 3.75 3.65 3.43 -0.88 47 37 103 +7
29APR26 42.00 P 0.00 0.00 0.00 4.01 -0.93 47 0 130 0
29APR26 43.00 P 5.04 5.04 4.71 4.69 -0.95 48 30 108 0
29APR26 44.00 P 5.73 5.73 5.41 5.29 -1.06 48 45 91 +45
29APR26 45.00 P 6.00 6.00 6.00 6.00 -1.10 49 6 49 -6
29APR26 46.00 P 0.00 0.00 0.00 6.73 -1.17 49 0 110 0
29APR26 47.00 P 0.00 0.00 0.00 7.47 -1.33 50 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 8.22 -1.42 50 0 71 0
29APR26 49.00 P 0.00 0.00 0.00 9.06 -1.27 50 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 9.90 -1.48 51 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.10 -1.35 53 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.00 -1.78 47 0 15 0
29APR26 57.50 P 0.00 0.00 0.00 16.80 -1.37 59 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.20 -1.36 62 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 21.59 -1.47 64 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.09 - 47 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 0.13 - 46 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.18 - 46 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 0.26 - 46 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 0.36 - 46 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 0.48 - 46 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.61 - 46 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.78 - 46 0 0 -
28MAY26 33.00 P 1.15 1.15 1.15 0.98 -0.35 45 15 16 +14
28MAY26 34.00 P 1.41 1.41 1.41 1.23 -0.40 45 30 30 +30
28MAY26 35.00 P 1.65 1.72 1.65 1.49 -0.47 45 24 31 +22
28MAY26 36.00 P 0.00 0.00 0.00 1.82 -0.52 45 0 1 0
28MAY26 37.00 P 0.00 0.00 0.00 2.15 -0.60 45 0 25 0
28MAY26 38.00 P 2.75 2.75 2.75 2.55 -0.66 45 15 35 0
28MAY26 39.00 P 3.26 3.26 3.23 2.97 -0.72 45 30 40 +30
28MAY26 40.00 P 0.00 0.00 0.00 3.45 -0.80 45 0 46 0
28MAY26 41.00 P 4.33 4.33 4.18 3.96 -0.88 45 38 38 +38
28MAY26 42.00 P 0.00 0.00 0.00 4.54 -0.91 45 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 5.16 -1.00 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.81 -1.06 46 0 30 0
28MAY26 45.00 P 0.00 0.00 0.00 6.50 -1.10 46 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.22 -1.15 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.97 -1.18 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.73 -1.30 47 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.52 -1.36 48 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.06 -1.65 45 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 12.51 -1.38 50 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.83 -1.31 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.15 -1.28 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 19.30 -1.51 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.59 -1.64 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1,394 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 49 0
29JUN26 22.00 P 0.16 0.16 0.16 0.05 -0.02 46 7 904 -7
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 -0.04 46 0 620 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 -0.06 46 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 -0.08 46 0 87 0
29JUN26 27.00 P 0.39 0.39 0.39 0.30 -0.12 46 1 244 -1
29JUN26 28.00 P 0.00 0.00 0.00 0.41 -0.14 46 0 84 0
29JUN26 29.00 P 0.00 0.00 0.00 0.54 -0.17 46 0 178 0
29JUN26 30.00 P 0.80 0.80 0.80 0.70 -0.21 46 122 2,515 0
29JUN26 31.00 P 0.00 0.00 0.00 0.83 -0.27 45 0 121 0
29JUN26 32.00 P 0.00 0.00 0.00 1.04 -0.29 45 0 314 0
29JUN26 33.00 P 0.00 0.00 0.00 1.27 -0.33 45 0 408 0
29JUN26 34.00 P 1.68 1.68 1.68 1.54 -0.40 45 135 365 +135
29JUN26 35.00 P 2.06 2.06 2.06 1.85 -0.43 45 1 100 -1
29JUN26 36.00 P 2.14 2.14 2.11 2.18 -0.51 45 21 157 0
29JUN26 37.00 P 2.74 2.80 2.69 2.56 -0.54 45 110 1,800 +108
29JUN26 38.00 P 0.00 0.00 0.00 2.96 -0.64 44 0 371 0
29JUN26 39.00 P 3.40 3.40 3.40 3.40 -0.74 44 12 233 0
29JUN26 40.00 P 0.00 0.00 0.00 3.88 -0.81 44 2 21 -2
29JUN26 41.00 P 0.00 0.00 0.00 4.42 -0.87 45 0 26 0
29JUN26 42.00 P 5.38 5.38 5.02 5.01 -0.87 45 34 53 +33
29JUN26 43.00 P 0.00 0.00 0.00 5.63 -0.97 45 0 15 0
29JUN26 44.00 P 0.00 0.00 0.00 6.28 -1.09 45 0 95 0
29JUN26 45.00 P 0.00 0.00 0.00 6.96 -1.11 46 0 1,000 0
29JUN26 46.00 P 0.00 0.00 0.00 7.67 -1.11 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.40 -1.15 46 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.18 -1.17 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.95 -1.25 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.75 -1.19 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 12.81 -1.37 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.93 -1.45 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.15 -1.49 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.73 -1.24 55 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.99 -1.30 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 12 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.02 46 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.04 45 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.05 46 0 48 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.06 46 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 -0.08 46 0 15 0
29SEP26 25.00 P 0.55 0.55 0.55 0.46 -0.09 46 1 89 0
29SEP26 26.00 P 0.00 0.00 0.00 0.58 -0.13 46 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 -0.15 46 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.86 -0.24 45 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 1.06 -0.26 45 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.27 -0.33 45 0 1,092 0
29SEP26 31.00 P 0.00 0.00 0.00 1.52 -0.30 45 0 1,354 0
29SEP26 32.00 P 0.00 0.00 0.00 1.79 -0.30 45 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 2.08 -0.36 45 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 2.42 -0.37 45 0 35 0
29SEP26 35.00 P 3.11 3.11 2.66 2.77 -0.48 45 91 1,051 +64
29SEP26 36.00 P 0.00 0.00 0.00 3.16 -0.48 44 0 54 0
29SEP26 37.00 P 0.00 0.00 0.00 3.58 -0.53 44 0 78 0
29SEP26 38.00 P 4.29 4.29 4.29 4.02 -0.60 44 15 120 0
29SEP26 39.00 P 0.00 0.00 0.00 4.52 -0.64 44 0 83 0
29SEP26 40.00 P 0.00 0.00 0.00 5.04 -0.70 45 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 5.60 -0.75 45 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 6.19 -0.85 45 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 6.81 -0.89 45 0 57 0
29SEP26 44.00 P 0.00 0.00 0.00 7.45 -0.92 45 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 8.06 -1.03 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.92 -0.90 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.46 -1.03 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 10.18 -1.14 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.08 -1.02 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.71 -1.18 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 13.72 -1.16 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.76 -1.25 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.89 -1.29 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.15 -1.26 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.38 -1.30 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 -0.08 45 0 129 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 -0.10 45 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.59 -0.13 45 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.74 -0.15 45 0 84 0
30DEC26 26.00 P 0.00 0.00 0.00 0.89 -0.20 44 0 15 0
30DEC26 27.00 P 1.19 1.19 1.19 1.06 -0.26 44 1 2 +1
30DEC26 28.00 P 1.34 1.34 1.34 1.26 -0.30 44 1 47 +1
30DEC26 29.00 P 0.00 0.00 0.00 1.48 -0.35 44 0 62 0
30DEC26 30.00 P 0.00 0.00 0.00 1.75 -0.39 44 0 63 0
30DEC26 31.00 P 0.00 0.00 0.00 2.03 -0.37 44 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 2.33 -0.37 44 0 7 0
30DEC26 33.00 P 2.86 2.99 2.61 2.68 -0.41 44 90 97 +85
30DEC26 34.00 P 2.99 2.99 2.99 3.03 -0.51 44 1 7 +1
30DEC26 35.00 P 3.75 3.75 3.55 3.43 -0.54 44 16 653 +7
30DEC26 36.00 P 3.91 3.91 3.91 3.88 -0.51 44 1 10 +1
30DEC26 37.00 P 0.00 0.00 0.00 4.30 -0.63 44 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 4.75 -0.66 44 0 1,190 0
30DEC26 39.00 P 0.00 0.00 0.00 5.32 -0.61 44 0 27 0
30DEC26 40.00 P 0.00 0.00 0.00 5.80 -0.74 44 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 6.36 -0.76 44 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 6.95 -0.84 44 0 815 0
30DEC26 43.00 P 7.81 7.81 7.81 7.55 -0.89 44 15 815 +15
30DEC26 44.00 P 0.00 0.00 0.00 8.19 -0.95 44 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 8.87 -0.97 45 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 9.71 -0.84 46 0 100 0
30DEC26 47.00 P 0.00 0.00 0.00 10.43 -0.80 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.18 -0.80 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.57 -1.22 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.62 -0.94 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.33 -1.18 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.51 -1.20 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.67 -1.17 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.74 -1.17 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.98 -1.17 49 0 0 0
TOTAL PUT 5,508 57,138 +2,277
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$ 11.82
26FEB26 8.25 C 0.00 0.00 0.00 3.65 +0.26 94 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.32 +0.18 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.08 +0.19 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.87 +0.20 65 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.59 +0.17 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.32 +0.15 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.09 +0.16 32 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.90 +0.20 51 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.43 +0.18 44 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.00 +0.14 40 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.65 +0.10 39 0 178 0
26FEB26 12.00 C 0.37 0.37 0.37 0.38 +0.06 38 2 187 0
26FEB26 12.50 C 0.17 0.20 0.17 0.20 +0.03 37 9 107 0
26FEB26 13.00 C 0.10 0.10 0.08 0.10 +0.02 37 4 90 +2
26FEB26 13.50 C 0.00 0.00 0.00 0.05 0.00 38 0 64 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 0.00 38 0 151 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 42 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.65 +0.17 56 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.40 +0.20 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.13 +0.18 43 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.92 +0.18 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.69 +0.17 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.50 +0.21 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.23 +0.15 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.05 +0.18 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.58 +0.09 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.28 +0.13 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.97 +0.11 42 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.73 +0.10 43 0 30 0
30MAR26 12.50 C 0.51 0.51 0.43 0.52 +0.06 42 28 61 +28
30MAR26 13.00 C 0.38 0.38 0.30 0.35 +0.03 41 25 129 +15
30MAR26 13.50 C 0.24 0.25 0.24 0.26 +0.04 42 44 136 -2
30MAR26 14.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 50 0
30MAR26 14.50 C 0.13 0.13 0.13 0.12 +0.02 42 10 112 +10
30MAR26 15.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 18 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.43 +0.16 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.24 +0.20 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.97 +0.14 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.81 +0.22 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.59 +0.18 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.28 +0.09 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.17 +0.18 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.79 +0.17 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.44 +0.12 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.15 +0.11 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.89 +0.09 41 0 9 0
29APR26 12.50 C 0.68 0.68 0.60 0.69 +0.07 41 30 78 +30
29APR26 13.00 C 0.00 0.00 0.00 0.53 +0.05 41 0 94 0
29APR26 13.50 C 0.00 0.00 0.00 0.40 +0.03 41 0 59 0
29APR26 14.00 C 0.32 0.32 0.30 0.30 +0.03 41 48 138 +30
29APR26 14.50 C 0.00 0.00 0.00 0.22 +0.02 41 0 55 0
29APR26 15.00 C 0.19 0.19 0.19 0.16 +0.01 41 1 194 +1
29APR26 15.50 C 0.00 0.00 0.00 0.11 0.00 40 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 0.00 41 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 0.00 41 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.52 +0.20 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.29 +0.18 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.03 +0.14 41 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.88 +0.17 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.67 +0.16 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.46 +0.15 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.28 +0.17 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.89 +0.12 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.58 +0.12 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.31 +0.12 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.05 +0.10 41 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.85 +0.09 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.68 +0.07 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.54 +0.05 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.42 +0.03 41 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.82 +0.20 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.56 +0.18 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.35 +0.19 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.14 +0.20 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.92 +0.18 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.71 +0.18 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.51 +0.17 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.32 +0.16 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.96 +0.14 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.64 +0.13 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.36 +0.11 41 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 1.12 +0.10 41 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 0.91 +0.09 41 0 6 0
29JUN26 13.00 C 0.00 0.00 0.00 0.74 +0.08 41 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.59 +0.06 41 0 13 0
29JUN26 14.00 C 0.00 0.00 0.00 0.47 +0.05 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.37 +0.04 40 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.29 +0.03 40 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.86 +0.20 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.64 +0.20 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.40 +0.17 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 +0.19 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.01 +0.18 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.82 +0.18 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.63 +0.17 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.46 +0.17 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.13 +0.15 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.84 +0.14 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 +0.13 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.36 +0.11 43 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.16 +0.10 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.99 +0.08 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.85 +0.08 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.72 +0.06 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.61 +0.05 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.53 +0.06 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 +0.04 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.38 +0.04 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 +0.03 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 +0.03 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 +0.03 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 +0.02 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.87 +0.14 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.67 +0.16 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.48 +0.16 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.30 +0.16 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.13 +0.17 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.97 +0.17 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.80 +0.17 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 +0.16 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.35 +0.15 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.08 +0.13 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.85 +0.12 44 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.64 +0.11 44 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.46 +0.11 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.29 +0.09 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.15 +0.09 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.02 +0.08 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 +0.07 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.80 +0.07 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.71 +0.06 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 +0.05 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.56 +0.05 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 +0.05 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 +0.04 44 0 0 0
TOTAL CALL 201 3,011 +114
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.06 -0.04 39 0 69 0
26FEB26 11.00 P 0.00 0.00 0.00 0.13 -0.09 37 0 155 0
26FEB26 11.50 P 0.30 0.30 0.30 0.29 -0.11 37 7 224 0
26FEB26 12.00 P 0.61 0.61 0.58 0.52 -0.16 36 12 185 -12
26FEB26 12.50 P 0.00 0.00 0.00 0.85 -0.17 36 0 68 0
26FEB26 13.00 P 0.00 0.00 0.00 1.25 -0.22 35 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 1.73 -0.19 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.20 -0.21 42 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.69 -0.21 45 0 1 0
26FEB26 15.00 P 0.00 0.00 0.00 3.18 -0.22 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.73 -0.17 70 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.23 -0.17 77 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.73 -0.17 83 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.18 -0.22 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.68 -0.22 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 25 0
30MAR26 9.75 P 0.00 0.00 0.00 0.10 -0.03 42 0 22 0
30MAR26 10.00 P 0.16 0.17 0.16 0.14 -0.04 42 41 167 +25
30MAR26 10.50 P 0.00 0.00 0.00 0.23 -0.07 41 0 168 0
30MAR26 11.00 P 0.45 0.46 0.45 0.37 -0.09 40 30 245 +30
30MAR26 11.50 P 0.00 0.00 0.00 0.57 -0.11 40 0 158 0
30MAR26 12.00 P 0.99 0.99 0.99 0.82 -0.13 40 15 140 0
30MAR26 12.50 P 0.00 0.00 0.00 1.12 -0.15 40 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 1.49 -0.14 41 0 321 0
30MAR26 13.50 P 0.00 0.00 0.00 1.90 -0.15 43 0 15 0
30MAR26 14.00 P 2.30 2.30 2.30 2.29 -0.17 40 1 525 +1
30MAR26 14.50 P 0.00 0.00 0.00 2.71 -0.22 36 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.21 -0.19 40 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.73 -0.18 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.23 -0.17 52 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.73 -0.17 56 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.18 -0.22 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.69 -0.21 54 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.19 -0.21 57 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.73 -0.17 71 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.18 -0.22 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.74 -0.16 79 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.21 -0.19 76 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.18 -0.23 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.18 -0.22 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.18 -0.22 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.18 -0.22 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.10 -0.04 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.14 -0.04 41 0 9 0
29APR26 9.75 P 0.00 0.00 0.00 0.18 -0.05 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.23 -0.06 41 0 4 0
29APR26 10.50 P 0.00 0.00 0.00 0.35 -0.07 40 0 100 0
29APR26 11.00 P 0.00 0.00 0.00 0.52 -0.08 40 0 20 0
29APR26 11.50 P 0.00 0.00 0.00 0.72 -0.12 40 0 46 0
29APR26 12.00 P 0.00 0.00 0.00 0.98 -0.11 40 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.28 -0.13 40 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.65 -0.11 41 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.94 -0.31 37 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.43 -0.13 42 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.84 -0.16 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.30 -0.16 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.81 -0.12 48 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.23 -0.18 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.73 -0.18 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.22 -0.18 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.69 -0.21 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.13 -0.03 41 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.21 -0.04 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.26 -0.06 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.32 -0.06 41 0 5 0
28MAY26 10.50 P 0.00 0.00 0.00 0.47 -0.06 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.63 -0.09 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.85 -0.11 40 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.11 -0.11 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.41 -0.12 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.70 -0.20 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.13 -0.12 41 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.52 -0.14 41 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.89 -0.19 39 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.31 -0.20 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.81 -0.18 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.23 -0.21 39 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.73 -0.20 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.19 -0.04 41 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.24 -0.04 41 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.36 -0.06 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.43 -0.05 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.51 -0.05 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.59 -0.06 40 0 59 0
29JUN26 10.50 P 0.00 0.00 0.00 0.77 -0.10 39 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 1.01 -0.11 39 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 1.28 -0.13 38 0 125 0
29JUN26 12.00 P 0.00 0.00 0.00 1.59 -0.13 38 0 41 0
29JUN26 12.50 P 0.00 0.00 0.00 1.92 -0.14 38 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 2.27 -0.16 37 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.65 -0.17 36 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.05 -0.17 35 0 12 0
29JUN26 14.50 P 0.00 0.00 0.00 3.46 -0.18 34 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.88 -0.19 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.32 -0.19 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.77 -0.19 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 5.23 -0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.68 -0.22 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.14 -0.20 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.63 -0.21 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.09 -0.24 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.57 -0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.09 -0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.56 -0.20 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.55 -0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.52 -0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.45 -0.24 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.48 -0.23 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.34 -0.04 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 -0.06 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.53 -0.05 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 -0.05 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.69 -0.06 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.79 -0.06 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 -0.07 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 -0.08 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.36 -0.09 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.64 -0.10 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.93 -0.12 40 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.25 -0.13 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.60 -0.13 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.95 -0.14 39 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.33 -0.15 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.72 -0.15 38 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.12 -0.16 38 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.53 -0.17 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.96 -0.17 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.39 -0.17 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.85 -0.16 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.28 -0.18 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.75 -0.19 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.18 -0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.67 -0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.11 -0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.60 -0.25 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.57 -0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.61 -0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.49 -0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.49 -0.24 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 -0.05 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 -0.06 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 -0.04 43 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 -0.05 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 -0.05 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.92 -0.06 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 -0.06 42 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.13 -0.06 42 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.36 -0.08 42 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.62 -0.08 42 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.90 -0.09 42 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 -0.11 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.51 -0.11 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.84 -0.12 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.20 -0.12 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.56 -0.13 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.94 -0.14 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.33 -0.16 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.72 -0.15 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.13 -0.16 38 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.58 -0.17 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.14 -0.07 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.45 -0.17 37 0 0 0
TOTAL PUT 106 4,563 +44
ALL CONTRACTS TOTAL 1,192,588 17,144,671 +403,056
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED